{"timestamp": "2026-11-03 15:33:14", "data": {"options": [{"option": "XLF261104C00040000", "bid": 16.85, "bid_size": 94.0, "ask": 18.2, "ask_size": 22.0, "iv": 4.0751, "open_interest": 1.0, "volume": 18.0, "delta": 0.9972, "gamma": 0.0011, "vega": 0.0003, "theta": -0.0039, "rho": 0.0011, "theo": 17.1944, "change": -0.1, "open": 17.49, "high": 17.5, "low": 17.49, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-11-03T09:53:32", "percent_change": -0.568184, "prev_day_close": 17.6000003814697}, {"option": "XLF261104P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 289.0, "iv": 3.0351, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0011, "vega": 0.0003, "theta": -0.006, "rho": 0.0, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05999994277954}, {"option": "XLF261104C00041000", "bid": 15.9, "bid_size": 116.0, "ask": 17.15, "ask_size": 35.0, "iv": 3.8445, "open_interest": 1.0, "volume": 19.0, "delta": 0.9969, "gamma": 0.0013, "vega": 0.0003, "theta": -0.0043, "rho": 0.0011, "theo": 16.1948, "change": 0.1, "open": 16.5, "high": 16.55, "low": 16.5, "tick": "up", "last_trade_price": 16.55, "last_trade_time": "2026-11-03T09:53:32", "percent_change": 0.607904, "prev_day_close": 16.4499998092651}, {"option": "XLF261104P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 10.0, "iv": 2.748, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0013, "vega": 0.0003, "theta": -0.0064, "rho": 0.0, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 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": "XLF261104C00042000", "bid": 14.9, "bid_size": 83.0, "ask": 16.05, "ask_size": 15.0, "iv": 3.4869, "open_interest": 1.0, "volume": 2.0, "delta": 0.9966, "gamma": 0.0015, "vega": 0.0003, "theta": -0.0048, "rho": 0.0011, "theo": 15.1952, "change": 0.195, "open": 15.39, "high": 15.57, "low": 15.39, "tick": "up", "last_trade_price": 15.57, "last_trade_time": "2026-11-03T09:47:04", "percent_change": 1.26829, "prev_day_close": 15.375}, {"option": "XLF261104P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.11, "ask_size": 871.0, "iv": 4.9658, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0015, "vega": 0.0003, "theta": -0.0067, "rho": 0.0, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05999994277954}, {"option": "XLF261104C00043000", "bid": 13.9, "bid_size": 74.0, "ask": 14.75, "ask_size": 34.0, "iv": 2.8031, "open_interest": 0.0, "volume": 1.0, "delta": 0.9962, "gamma": 0.0018, "vega": 0.0004, "theta": -0.0052, "rho": 0.0012, "theo": 14.1957, "change": 0.19, "open": 14.49, "high": 14.49, "low": 14.49, "tick": "up", "last_trade_price": 14.49, "last_trade_time": "2026-11-03T09:47:02", "percent_change": 1.32867, "prev_day_close": 14.3000001907349}, {"option": "XLF261104P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.67, "ask_size": 942.0, "iv": 4.349, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0018, "vega": 0.0004, "theta": -0.007, "rho": 0.0, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05999994277954}, {"option": "XLF261104C00044000", "bid": 12.95, "bid_size": 76.0, "ask": 13.65, "ask_size": 39.0, "iv": 2.5149, "open_interest": 1.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0021, "vega": 0.0004, "theta": -0.0056, "rho": 0.0012, "theo": 13.1961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.86, "last_trade_time": "2026-10-30T12:18:40", "percent_change": 0.0, "prev_day_close": 13.3249998092651}, {"option": "XLF261104P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.47, "ask_size": 307.0, "iv": 3.9302, "open_interest": 1.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0021, "vega": 0.0004, "theta": -0.0073, "rho": 0.0, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-11-02T13:44:07", "percent_change": 0.0, "prev_day_close": 1.05999994277954}, {"option": "XLF261104C00045000", "bid": 11.95, "bid_size": 75.0, "ask": 12.5, "ask_size": 30.0, "iv": 1.9387, "open_interest": 1.0, "volume": 1.0, "delta": 0.9953, "gamma": 0.0025, "vega": 0.0004, "theta": -0.0061, "rho": 0.0012, "theo": 12.1966, "change": -0.08, "open": 12.32, "high": 12.32, "low": 12.32, "tick": "up", "last_trade_price": 12.32, "last_trade_time": "2026-11-03T10:00:00", "percent_change": -0.645158, "prev_day_close": 12.3999996185303}, {"option": "XLF261104P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.78, "ask_size": 449.0, "iv": 3.0731, "open_interest": 1.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0025, "vega": 0.0004, "theta": -0.0076, "rho": 0.0, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-11-02T13:44:07", "percent_change": 0.0, "prev_day_close": 1.05999994277954}, {"option": "XLF261104C00046000", "bid": 11.0, "bid_size": 99.0, "ask": 11.3, "ask_size": 42.0, "iv": 0.0, "open_interest": 15.0, "volume": 1.0, "delta": 0.9947, "gamma": 0.003, "vega": 0.0005, "theta": -0.0065, "rho": 0.0012, "theo": 11.197, "change": 0.06, "open": 11.41, "high": 11.41, "low": 11.41, "tick": "up", "last_trade_price": 11.41, "last_trade_time": "2026-11-03T10:00:00", "percent_change": 0.528635, "prev_day_close": 11.3499999046326}, {"option": "XLF261104P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.13, "ask_size": 925.0, "iv": 3.1664, "open_interest": 1.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.003, "vega": 0.0005, "theta": -0.0079, "rho": 0.0, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-02T15:03:42", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLF261104C00047000", "bid": 9.9, "bid_size": 70.0, "ask": 10.25, "ask_size": 12.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0037, "vega": 0.0006, "theta": -0.007, "rho": 0.0013, "theo": 10.1974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.41, "last_trade_time": "2026-11-02T11:33:25", "percent_change": 0.0, "prev_day_close": 10.4250001907349}, {"option": "XLF261104P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 265.0, "iv": 2.7871, "open_interest": 1.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0037, "vega": 0.0006, "theta": -0.0082, "rho": 0.0, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-02T15:03:42", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLF261104C00048000", "bid": 8.95, "bid_size": 81.0, "ask": 9.3, "ask_size": 49.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0045, "vega": 0.0006, "theta": -0.0074, "rho": 0.0013, "theo": 9.1979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.95, "last_trade_time": "2026-11-02T09:59:03", "percent_change": 0.0, "prev_day_close": 9.10000038146973}, {"option": "XLF261104P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 23.0, "iv": 2.564, "open_interest": 0.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0045, "vega": 0.0006, "theta": -0.0086, "rho": 0.0, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLF261104C00049000", "bid": 8.1, "bid_size": 5.0, "ask": 8.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0057, "vega": 0.0007, "theta": -0.0079, "rho": 0.0013, "theo": 8.1983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.02, "last_trade_time": "2026-11-02T09:59:03", "percent_change": 0.0, "prev_day_close": 8.07499980926514}, {"option": "XLF261104P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1147.0, "iv": 2.342, "open_interest": 1.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0057, "vega": 0.0007, "theta": -0.0089, "rho": 0.0, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-23T10:06:17", "percent_change": 0.0, "prev_day_close": 0.360000014305115}, {"option": "XLF261104C00050000", "bid": 6.65, "bid_size": 131.0, "ask": 7.3, "ask_size": 57.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0072, "vega": 0.0008, "theta": -0.0083, "rho": 0.0014, "theo": 7.1988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-11-02T15:38:45", "percent_change": 0.0, "prev_day_close": 7.62500023841858}, {"option": "XLF261104P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1191.0, "iv": 2.1205, "open_interest": 2.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0072, "vega": 0.0008, "theta": -0.0092, "rho": 0.0, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-10-26T09:30:01", "percent_change": 0.0, "prev_day_close": 0.360000014305115}, {"option": "XLF261104C00050500", "bid": 6.35, "bid_size": 107.0, "ask": 7.35, "ask_size": 43.0, "iv": 1.4832, "open_interest": 11.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0082, "vega": 0.0008, "theta": -0.0085, "rho": 0.0014, "theo": 6.699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.03, "last_trade_time": "2026-11-02T15:38:45", "percent_change": 0.0, "prev_day_close": 6.92499995231628}, {"option": "XLF261104P00050500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1177.0, "iv": 2.0097, "open_interest": 2.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0082, "vega": 0.0008, "theta": -0.0094, "rho": 0.0, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-27T10:17:07", "percent_change": 0.0, "prev_day_close": 0.360000014305115}, {"option": "XLF261104C00051000", "bid": 5.85, "bid_size": 108.0, "ask": 6.9, "ask_size": 46.0, "iv": 1.4424, "open_interest": 12.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0095, "vega": 0.0009, "theta": -0.0088, "rho": 0.0014, "theo": 6.1993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.02, "last_trade_time": "2026-11-02T09:32:40", "percent_change": 0.0, "prev_day_close": 6.22499990463257}, {"option": "XLF261104P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 37.0, "iv": 0.8525, "open_interest": 1038.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0095, "vega": 0.0009, "theta": -0.0095, "rho": 0.0, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-27T10:18:52", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLF261104C00051500", "bid": 5.15, "bid_size": 108.0, "ask": 6.65, "ask_size": 32.0, "iv": 1.3941, "open_interest": 2.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.011, "vega": 0.001, "theta": -0.009, "rho": 0.0014, "theo": 5.6995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.94, "last_trade_time": "2026-11-02T14:00:54", "percent_change": 0.0, "prev_day_close": 5.92499995231628}, {"option": "XLF261104P00051500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 179.0, "iv": 0.7885, "open_interest": 56.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.011, "vega": 0.001, "theta": -0.0097, "rho": 0.0, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-28T13:57:39", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLF261104C00052000", "bid": 4.8, "bid_size": 91.0, "ask": 6.0, "ask_size": 32.0, "iv": 1.2976, "open_interest": 0.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0129, "vega": 0.0011, "theta": -0.0092, "rho": 0.0014, "theo": 5.1997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.44, "last_trade_time": "2026-11-02T14:00:54", "percent_change": 0.0, "prev_day_close": 5.47499990463257}, {"option": "XLF261104P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 176.0, "iv": 0.7245, "open_interest": 104.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0129, "vega": 0.0011, "theta": -0.0099, "rho": 0.0, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-28T09:35:00", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLF261104C00052500", "bid": 4.3, "bid_size": 105.0, "ask": 5.5, "ask_size": 35.0, "iv": 1.2006, "open_interest": 11.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0154, "vega": 0.0012, "theta": -0.0095, "rho": 0.0014, "theo": 4.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.99, "last_trade_time": "2026-10-30T14:51:45", "percent_change": 0.0, "prev_day_close": 4.92500019073486}, {"option": "XLF261104P00052500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 169.0, "iv": 0.6606, "open_interest": 24.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0154, "vega": 0.0012, "theta": -0.0101, "rho": 0.0, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-29T10:22:48", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLF261104C00053000", "bid": 3.8, "bid_size": 93.0, "ask": 5.0, "ask_size": 32.0, "iv": 1.1029, "open_interest": 1.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0189, "vega": 0.0013, "theta": -0.01, "rho": 0.0014, "theo": 4.2005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.57, "last_trade_time": "2026-10-30T14:51:45", "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "XLF261104P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 157.0, "iv": 0.5966, "open_interest": 174.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0189, "vega": 0.0013, "theta": -0.0105, "rho": 0.0, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-30T13:24:25", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLF261104C00053500", "bid": 3.3, "bid_size": 93.0, "ask": 4.45, "ask_size": 35.0, "iv": 0.9668, "open_interest": 0.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0241, "vega": 0.0015, "theta": -0.011, "rho": 0.0014, "theo": 3.7015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "XLF261104P00053500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 184.0, "iv": 0.5324, "open_interest": 655.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0241, "vega": 0.0015, "theta": -0.0115, "rho": 0.0, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T13:42:38", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "XLF261104C00054000", "bid": 2.8, "bid_size": 91.0, "ask": 3.95, "ask_size": 35.0, "iv": 0.8691, "open_interest": 1.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0331, "vega": 0.0019, "theta": -0.0136, "rho": 0.0014, "theo": 3.2041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-29T09:40:47", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "XLF261104P00054000", "bid": 0.01, "bid_size": 350.0, "ask": 0.02, "ask_size": 275.0, "iv": 0.4978, "open_interest": 349.0, "volume": 15.0, "delta": -0.0234, "gamma": 0.0331, "vega": 0.0019, "theta": -0.014, "rho": 0.0, "theo": 0.0141, "change": 0.015, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-03T09:35:02", "percent_change": 100.0, "prev_day_close": 0.0149999996647239}, {"option": "XLF261104C00054500", "bid": 2.38, "bid_size": 90.0, "ask": 3.45, "ask_size": 59.0, "iv": 0.8218, "open_interest": 0.0, "volume": 0.0, "delta": 0.9655, "gamma": 0.05, "vega": 0.0026, "theta": -0.0198, "rho": 0.0014, "theo": 2.7103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77500009536743}, {"option": "XLF261104P00054500", "bid": 0.01, "bid_size": 124.0, "ask": 0.04, "ask_size": 774.0, "iv": 0.4701, "open_interest": 769.0, "volume": 0.0, "delta": -0.0345, "gamma": 0.05, "vega": 0.0026, "theta": -0.0201, "rho": 0.0, "theo": 0.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T11:46:33", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "XLF261104C00055000", "bid": 1.99, "bid_size": 99.0, "ask": 2.66, "ask_size": 96.0, "iv": 0.6024, "open_interest": 10.0, "volume": 0.0, "delta": 0.9435, "gamma": 0.08, "vega": 0.0039, "theta": -0.033, "rho": 0.0014, "theo": 2.2236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-10-27T11:30:55", "percent_change": 0.0, "prev_day_close": 2.19499999284744}, {"option": "XLF261104P00055000", "bid": 0.02, "bid_size": 130.0, "ask": 0.24, "ask_size": 951.0, "iv": 0.5955, "open_interest": 212.0, "volume": 0.0, "delta": -0.0565, "gamma": 0.08, "vega": 0.0039, "theta": -0.0332, "rho": -0.0001, "theo": 0.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T15:51:44", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "XLF261104C00055500", "bid": 1.51, "bid_size": 91.0, "ask": 2.19, "ask_size": 41.0, "iv": 0.5342, "open_interest": 6.0, "volume": 0.0, "delta": 0.9041, "gamma": 0.1284, "vega": 0.0058, "theta": -0.058, "rho": 0.0014, "theo": 1.749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-10-27T12:12:04", "percent_change": 0.0, "prev_day_close": 1.73499995470047}, {"option": "XLF261104P00055500", "bid": 0.04, "bid_size": 238.0, "ask": 0.08, "ask_size": 571.0, "iv": 0.3947, "open_interest": 452.0, "volume": 19.0, "delta": -0.0959, "gamma": 0.1284, "vega": 0.0058, "theta": -0.0582, "rho": -0.0001, "theo": 0.0588, "change": 0.02, "open": 0.06, "high": 0.07, "low": 0.06, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-03T09:40:32", "percent_change": 40.0, "prev_day_close": 0.0499999988824129}, {"option": "XLF261104C00056000", "bid": 1.08, "bid_size": 332.0, "ask": 1.74, "ask_size": 577.0, "iv": 0.4891, "open_interest": 509.0, "volume": 0.0, "delta": 0.8387, "gamma": 0.1992, "vega": 0.0083, "theta": -0.1003, "rho": 0.0013, "theo": 1.2938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.72, "last_trade_time": "2026-11-02T13:52:54", "percent_change": 0.0, "prev_day_close": 1.68500000238419}, {"option": "XLF261104P00056000", "bid": 0.09, "bid_size": 67.0, "ask": 0.12, "ask_size": 145.0, "iv": 0.3655, "open_interest": 646.0, "volume": 16.0, "delta": -0.1612, "gamma": 0.1992, "vega": 0.0083, "theta": -0.1005, "rho": -0.0002, "theo": 0.1036, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T09:54:41", "percent_change": -1.49012e-06, "prev_day_close": 0.100000001490116}, {"option": "XLF261104C00056500", "bid": 0.77, "bid_size": 48.0, "ask": 0.9, "ask_size": 4.0, "iv": 0.299, "open_interest": 513.0, "volume": 1.0, "delta": 0.7336, "gamma": 0.2909, "vega": 0.0111, "theta": -0.1629, "rho": 0.0011, "theo": 0.8733, "change": -0.26, "open": 0.92, "high": 0.92, "low": 0.92, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-11-03T10:04:59", "percent_change": -22.0339, "prev_day_close": 1.18000000715256}, {"option": "XLF261104P00056500", "bid": 0.17, "bid_size": 156.0, "ask": 0.22, "ask_size": 376.0, "iv": 0.3455, "open_interest": 948.0, "volume": 61.0, "delta": -0.2663, "gamma": 0.2909, "vega": 0.0111, "theta": -0.163, "rho": -0.0004, "theo": 0.1829, "change": 0.015, "open": 0.23, "high": 0.27, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-03T10:15:39", "percent_change": 9.09091, "prev_day_close": 0.165000006556511}, {"option": "XLF261104C00057000", "bid": 0.44, "bid_size": 121.0, "ask": 0.58, "ask_size": 74.0, "iv": 0.3048, "open_interest": 300.0, "volume": 6.0, "delta": 0.5749, "gamma": 0.37, "vega": 0.0132, "theta": -0.222, "rho": 0.0009, "theo": 0.5222, "change": -0.27, "open": 0.47, "high": 0.54, "low": 0.47, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-11-03T10:04:31", "percent_change": -33.3333, "prev_day_close": 0.809999972581864}, {"option": "XLF261104P00057000", "bid": 0.31, "bid_size": 120.0, "ask": 0.37, "ask_size": 108.0, "iv": 0.3203, "open_interest": 10128.0, "volume": 80.0, "delta": -0.4251, "gamma": 0.3702, "vega": 0.0132, "theta": -0.222, "rho": -0.0007, "theo": 0.3318, "change": 0.065, "open": 0.36, "high": 0.46, "low": 0.34, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-03T10:09:04", "percent_change": 21.3115, "prev_day_close": 0.305000007152557}, {"option": "XLF261104C00057500", "bid": 0.24, "bid_size": 171.0, "ask": 0.29, "ask_size": 129.0, "iv": 0.2984, "open_interest": 794.0, "volume": 20.0, "delta": 0.387, "gamma": 0.3685, "vega": 0.0129, "theta": -0.2056, "rho": 0.0006, "theo": 0.2773, "change": -0.275, "open": 0.29, "high": 0.3, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-03T10:05:07", "percent_change": -53.3981, "prev_day_close": 0.515000015497208}, {"option": "XLF261104P00057500", "bid": 0.53, "bid_size": 110.0, "ask": 0.67, "ask_size": 100.0, "iv": 0.3181, "open_interest": 185.0, "volume": 5.0, "delta": -0.6134, "gamma": 0.3695, "vega": 0.0129, "theta": -0.2057, "rho": -0.0009, "theo": 0.587, "change": 0.185, "open": 0.69, "high": 0.69, "low": 0.69, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-11-03T09:46:22", "percent_change": 36.6337, "prev_day_close": 0.504999995231628}, {"option": "XLF261104C00058000", "bid": 0.11, "bid_size": 142.0, "ask": 0.13, "ask_size": 143.0, "iv": 0.2976, "open_interest": 1855.0, "volume": 181.0, "delta": 0.2269, "gamma": 0.2848, "vega": 0.0102, "theta": -0.1267, "rho": 0.0004, "theo": 0.1359, "change": -0.185, "open": 0.34, "high": 0.34, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-03T10:08:21", "percent_change": -62.7119, "prev_day_close": 0.295000001788139}, {"option": "XLF261104P00058000", "bid": 0.89, "bid_size": 84.0, "ask": 1.0, "ask_size": 37.0, "iv": 0.3128, "open_interest": 518.0, "volume": 131.0, "delta": -0.7742, "gamma": 0.287, "vega": 0.0102, "theta": -0.127, "rho": -0.0011, "theo": 0.9458, "change": 0.11, "open": 0.76, "high": 1.0, "low": 0.76, "tick": "no_change", "last_trade_price": 0.88, "last_trade_time": "2026-11-03T09:57:31", "percent_change": 14.2857, "prev_day_close": 0.770000010728836}, {"option": "XLF261104C00058500", "bid": 0.04, "bid_size": 122.0, "ask": 0.08, "ask_size": 506.0, "iv": 0.3196, "open_interest": 153.0, "volume": 13.0, "delta": 0.1244, "gamma": 0.1845, "vega": 0.007, "theta": -0.0656, "rho": 0.0002, "theo": 0.0666, "change": -0.095, "open": 0.07, "high": 0.09, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-03T09:41:20", "percent_change": -61.2903, "prev_day_close": 0.155000001192093}, {"option": "XLF261104P00058500", "bid": 0.97, "bid_size": 377.0, "ask": 1.81, "ask_size": 173.0, "iv": 0.3479, "open_interest": 32.0, "volume": 0.0, "delta": -0.8775, "gamma": 0.1867, "vega": 0.0069, "theta": -0.0665, "rho": -0.001, "theo": 1.3771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-11-02T14:15:24", "percent_change": 0.0, "prev_day_close": 1.12000000476837}, {"option": "XLF261104C00059000", "bid": 0.01, "bid_size": 116.0, "ask": 0.23, "ask_size": 1054.0, "iv": 0.4919, "open_interest": 1930.0, "volume": 0.0, "delta": 0.0688, "gamma": 0.1112, "vega": 0.0045, "theta": -0.0346, "rho": 0.0001, "theo": 0.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T15:37:40", "percent_change": 0.0, "prev_day_close": 0.0699999984353781}, {"option": "XLF261104P00059000", "bid": 1.37, "bid_size": 144.0, "ask": 2.28, "ask_size": 27.0, "iv": 0.2881, "open_interest": 0.0, "volume": 0.0, "delta": -0.9336, "gamma": 0.1124, "vega": 0.0044, "theta": -0.0363, "rho": -0.0008, "theo": 1.8461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.98500007390976}, {"option": "XLF261104C00059500", "bid": 0.01, "bid_size": 1.0, "ask": 0.02, "ask_size": 287.0, "iv": 0.3622, "open_interest": 741.0, "volume": 3.0, "delta": 0.0397, "gamma": 0.0667, "vega": 0.0029, "theta": -0.0195, "rho": 0.0001, "theo": 0.0196, "change": -0.02, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T09:42:07", "percent_change": -66.6667, "prev_day_close": 0.0299999993294477}, {"option": "XLF261104P00059500", "bid": 1.85, "bid_size": 156.0, "ask": 3.2, "ask_size": 62.0, "iv": 0.7014, "open_interest": 0.0, "volume": 0.0, "delta": -0.9628, "gamma": 0.0668, "vega": 0.0028, "theta": -0.0219, "rho": -0.0005, "theo": 2.3317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64499998092651}, {"option": "XLF261104C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 178.0, "iv": 0.3983, "open_interest": 67.0, "volume": 0.0, "delta": 0.024, "gamma": 0.0409, "vega": 0.002, "theta": -0.0117, "rho": 0.0, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T14:44:58", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "XLF261104P00060000", "bid": 2.17, "bid_size": 161.0, "ask": 3.2, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9782, "gamma": 0.0403, "vega": 0.0018, "theta": -0.0148, "rho": -0.0004, "theo": 2.8245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.99000000953674}, {"option": "XLF261104C00060500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 173.0, "iv": 0.4561, "open_interest": 21.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.0259, "vega": 0.0013, "theta": -0.0075, "rho": 0.0, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T14:32:10", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLF261104P00060500", "bid": 2.68, "bid_size": 159.0, "ask": 3.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9867, "gamma": 0.025, "vega": 0.0012, "theta": -0.0111, "rho": -0.0003, "theo": 3.3208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45500004291534}, {"option": "XLF261104C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 184.0, "iv": 0.5124, "open_interest": 22.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0169, "vega": 0.0009, "theta": -0.005, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-22T14:53:13", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "XLF261104P00061000", "bid": 3.5, "bid_size": 149.0, "ask": 4.1, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0159, "vega": 0.0008, "theta": -0.009, "rho": -0.0002, "theo": 3.8186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "XLF261104C00061500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 38.0, "iv": 0.5187, "open_interest": 2.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0114, "vega": 0.0007, "theta": -0.0035, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T10:16:40", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "XLF261104P00061500", "bid": 4.05, "bid_size": 128.0, "ask": 4.55, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0104, "vega": 0.0005, "theta": -0.0078, "rho": -0.0002, "theo": 4.3174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42500007152557}, {"option": "XLF261104C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1067.0, "iv": 1.3451, "open_interest": 0.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0079, "vega": 0.0005, "theta": -0.0025, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.360000014305115}, {"option": "XLF261104P00062000", "bid": 4.6, "bid_size": 115.0, "ask": 5.05, "ask_size": 39.0, "iv": 0.6384, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.007, "vega": 0.0004, "theta": -0.007, "rho": -0.0001, "theo": 4.8166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.02, "last_trade_time": "2026-10-29T11:56:18", "percent_change": 0.0, "prev_day_close": 4.92499995231628}, {"option": "XLF261104C00062500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1081.0, "iv": 1.4312, "open_interest": 0.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0056, "vega": 0.0004, "theta": -0.0019, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLF261104P00062500", "bid": 4.5, "bid_size": 158.0, "ask": 5.65, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9974, "gamma": 0.0048, "vega": 0.0003, "theta": -0.0065, "rho": -0.0001, "theo": 5.3161, "change": -0.275, "open": 5.15, "high": 5.15, "low": 5.15, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-11-03T09:44:20", "percent_change": -5.06912, "prev_day_close": 5.42499995231628}, {"option": "XLF261104C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1150.0, "iv": 1.5152, "open_interest": 0.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0041, "vega": 0.0003, "theta": -0.0014, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLF261104P00063000", "bid": 5.3, "bid_size": 159.0, "ask": 6.05, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9981, "gamma": 0.0034, "vega": 0.0002, "theta": -0.0062, "rho": -0.0001, "theo": 5.8158, "change": -0.32, "open": 5.58, "high": 5.58, "low": 5.58, "tick": "down", "last_trade_price": 5.58, "last_trade_time": "2026-11-03T09:44:20", "percent_change": -5.42373, "prev_day_close": 5.90000009536743}, {"option": "XLF261104C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1133.0, "iv": 1.6772, "open_interest": 0.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0023, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLF261104P00064000", "bid": 5.95, "bid_size": 160.0, "ask": 7.35, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0018, "vega": 0.0001, "theta": -0.0058, "rho": 0.0, "theo": 6.8154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.21, "last_trade_time": "2026-10-29T15:23:48", "percent_change": 0.0, "prev_day_close": 6.92499995231628}, {"option": "XLF261104C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 666.0, "iv": 1.8324, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0013, "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": 0.375}, {"option": "XLF261104P00065000", "bid": 6.95, "bid_size": 160.0, "ask": 8.35, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.001, "vega": 0.0001, "theta": -0.0056, "rho": 0.0, "theo": 7.8153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.17, "last_trade_time": "2026-10-27T15:48:54", "percent_change": 0.0, "prev_day_close": 7.87499976158142}, {"option": "XLF261104C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 784.0, "iv": 1.9818, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "XLF261104P00066000", "bid": 7.95, "bid_size": 160.0, "ask": 9.35, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0006, "vega": 0.0, "theta": -0.0056, "rho": 0.0, "theo": 8.8152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.22, "last_trade_time": "2026-10-29T15:22:55", "percent_change": 0.0, "prev_day_close": 8.9249997138977}, {"option": "XLF261104C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 419.0, "iv": 2.126, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0005, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLF261104P00067000", "bid": 8.95, "bid_size": 160.0, "ask": 10.35, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0003, "vega": 0.0, "theta": -0.0055, "rho": 0.0, "theo": 9.8151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.98, "last_trade_time": "2026-10-27T15:56:16", "percent_change": 0.0, "prev_day_close": 9.875}, {"option": "XLF261104C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 435.0, "iv": 2.2654, "open_interest": 0.0, "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": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XLF261104P00068000", "bid": 9.95, "bid_size": 160.0, "ask": 11.35, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0, "theta": -0.0054, "rho": 0.0, "theo": 10.8151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.06, "last_trade_time": "2026-10-29T15:23:29", "percent_change": 0.0, "prev_day_close": 10.9249997138977}, {"option": "XLF261104C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1253.0, "iv": 2.4006, "open_interest": 0.0, "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": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XLF261104P00069000", "bid": 10.9, "bid_size": 160.0, "ask": 12.85, "ask_size": 11.0, "iv": 1.6672, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0054, "rho": 0.0, "theo": 11.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.13, "last_trade_time": "2026-10-27T15:55:10", "percent_change": 0.0, "prev_day_close": 11.875}, {"option": "XLF261104C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1213.0, "iv": 2.693, "open_interest": 0.0, "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": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLF261104P00070000", "bid": 11.9, "bid_size": 160.0, "ask": 13.85, "ask_size": 18.0, "iv": 1.7713, "open_interest": 0.0, "volume": 1.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0054, "rho": 0.0, "theo": 12.815, "change": 0.035, "open": 12.91, "high": 12.91, "low": 12.91, "tick": "down", "last_trade_price": 12.91, "last_trade_time": "2026-11-03T09:48:20", "percent_change": 0.271845, "prev_day_close": 12.875}, {"option": "XLF261104C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 768.0, "iv": 2.8251, "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": 0.375}, {"option": "XLF261104P00071000", "bid": 13.3, "bid_size": 159.0, "ask": 14.55, "ask_size": 19.0, "iv": 2.069, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0054, "rho": 0.0, "theo": 13.815, "change": -0.035, "open": 13.84, "high": 13.84, "low": 13.84, "tick": "down", "last_trade_price": 13.84, "last_trade_time": "2026-11-03T09:48:20", "percent_change": -0.252252, "prev_day_close": 13.875}, {"option": "XLF261104C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 759.0, "iv": 2.9537, "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": 0.375}, {"option": "XLF261104P00072000", "bid": 13.7, "bid_size": 160.0, "ask": 15.8, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0054, "rho": 0.0, "theo": 14.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.22, "last_trade_time": "2026-10-29T15:22:28", "percent_change": 0.0, "prev_day_close": 14.875}, {"option": "XLF261104C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 42.0, "iv": 3.079, "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": 0.574999988079071}, {"option": "XLF261104P00073000", "bid": 14.7, "bid_size": 160.0, "ask": 16.8, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0054, "rho": 0.0, "theo": 15.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.17, "last_trade_time": "2026-10-29T15:28:28", "percent_change": 0.0, "prev_day_close": 15.875}, {"option": "XLF261104C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.92, "ask_size": 12.0, "iv": 3.1757, "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": 0.375}, {"option": "XLF261104P00074000", "bid": 15.7, "bid_size": 160.0, "ask": 17.8, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0054, "rho": 0.0, "theo": 16.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.875}, {"option": "XLF261106C00030000", "bid": 26.0, "bid_size": 109.0, "ask": 28.85, "ask_size": 15.0, "iv": 3.8865, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0041, "theo": 27.1896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5249996185303}, {"option": "XLF261106P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.13, "ask_size": 8.0, "iv": 4.6613, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "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": 1.05999994277954}, {"option": "XLF261106C00035000", "bid": 21.0, "bid_size": 110.0, "ask": 23.85, "ask_size": 25.0, "iv": 3.0594, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0003, "vega": 0.0001, "theta": 0.0, "rho": 0.0048, "theo": 22.194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5249996185303}, {"option": "XLF261106P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 2.0, "iv": 2.4118, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0018, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 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": "XLF261106C00040000", "bid": 16.2, "bid_size": 115.0, "ask": 18.55, "ask_size": 15.0, "iv": 2.2227, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0008, "vega": 0.0003, "theta": -0.001, "rho": 0.0055, "theo": 17.1988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5249996185303}, {"option": "XLF261106P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 1026.0, "iv": 1.8201, "open_interest": 10.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0008, "vega": 0.0003, "theta": -0.0032, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-30T11:52:28", "percent_change": 0.0, "prev_day_close": 1.05999994277954}, {"option": "XLF261106C00045000", "bid": 11.2, "bid_size": 111.0, "ask": 13.55, "ask_size": 33.0, "iv": 1.5902, "open_interest": 3.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0021, "vega": 0.0006, "theta": -0.0033, "rho": 0.0061, "theo": 12.2039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.37, "last_trade_time": "2026-11-02T12:46:36", "percent_change": 0.0, "prev_day_close": 12.5250000953674}, {"option": "XLF261106P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.07, "ask_size": 971.0, "iv": 2.0831, "open_interest": 21.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0021, "vega": 0.0006, "theta": -0.0049, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-21T09:38:59", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLF261106C00046000", "bid": 10.2, "bid_size": 108.0, "ask": 12.5, "ask_size": 39.0, "iv": 1.4232, "open_interest": 3.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0026, "vega": 0.0007, "theta": -0.0039, "rho": 0.0063, "theo": 11.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.45, "last_trade_time": "2026-11-02T12:46:36", "percent_change": 0.0, "prev_day_close": 11.5749998092651}, {"option": "XLF261106P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.9383, "open_interest": 13.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0026, "vega": 0.0007, "theta": -0.0053, "rho": 0.0, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-14T09:57:47", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLF261106C00047000", "bid": 9.65, "bid_size": 114.0, "ask": 11.1, "ask_size": 43.0, "iv": 1.3503, "open_interest": 7.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0032, "vega": 0.0008, "theta": -0.0044, "rho": 0.0064, "theo": 10.2062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-11-02T12:39:00", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "XLF261106P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 7.0, "iv": 0.855, "open_interest": 258.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0032, "vega": 0.0008, "theta": -0.0057, "rho": 0.0, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-15T09:57:46", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLF261106C00048000", "bid": 8.65, "bid_size": 134.0, "ask": 10.1, "ask_size": 65.0, "iv": 1.2323, "open_interest": 29.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0041, "vega": 0.0009, "theta": -0.0051, "rho": 0.0065, "theo": 9.2075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.58, "last_trade_time": "2026-11-02T12:39:00", "percent_change": 0.0, "prev_day_close": 9.57499980926514}, {"option": "XLF261106P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 343.0, "iv": 0.7727, "open_interest": 591.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0041, "vega": 0.0009, "theta": -0.0062, "rho": 0.0, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-23T10:01:40", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLF261106C00049000", "bid": 8.05, "bid_size": 70.0, "ask": 8.9, "ask_size": 44.0, "iv": 1.247, "open_interest": 4.0, "volume": 1.0, "delta": 0.9929, "gamma": 0.0053, "vega": 0.0011, "theta": -0.0058, "rho": 0.0066, "theo": 8.209, "change": -0.175, "open": 8.45, "high": 8.45, "low": 8.45, "tick": "down", "last_trade_price": 8.45, "last_trade_time": "2026-11-03T10:10:28", "percent_change": -2.02899, "prev_day_close": 8.625}, {"option": "XLF261106P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 329.0, "iv": 0.6914, "open_interest": 373.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0053, "vega": 0.0011, "theta": -0.0068, "rho": 0.0, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T10:00:16", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLF261106C00049500", "bid": 7.55, "bid_size": 68.0, "ask": 8.45, "ask_size": 44.0, "iv": 1.2126, "open_interest": 3.0, "volume": 1.0, "delta": 0.9921, "gamma": 0.0062, "vega": 0.0012, "theta": -0.0062, "rho": 0.0067, "theo": 7.7098, "change": 0.05, "open": 8.0, "high": 8.0, "low": 8.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-03T10:10:28", "percent_change": 0.62893, "prev_day_close": 7.95000004768372}, {"option": "XLF261106P00049500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 196.0, "iv": 0.6511, "open_interest": 245.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0062, "vega": 0.0012, "theta": -0.0072, "rho": -0.0001, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-28T10:30:16", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLF261106C00050000", "bid": 6.7, "bid_size": 113.0, "ask": 8.1, "ask_size": 50.0, "iv": 1.0321, "open_interest": 15.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0072, "vega": 0.0013, "theta": -0.0067, "rho": 0.0068, "theo": 7.2107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.66, "last_trade_time": "2026-11-02T12:19:13", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "XLF261106P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 215.0, "iv": 0.6109, "open_interest": 1908.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0072, "vega": 0.0013, "theta": -0.0076, "rho": -0.0001, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T15:55:27", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLF261106C00050500", "bid": 6.2, "bid_size": 111.0, "ask": 7.6, "ask_size": 42.0, "iv": 0.9728, "open_interest": 8.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0084, "vega": 0.0014, "theta": -0.0073, "rho": 0.0068, "theo": 6.7117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.05, "last_trade_time": "2026-11-02T12:02:16", "percent_change": 0.0, "prev_day_close": 7.125}, {"option": "XLF261106P00050500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.5709, "open_interest": 426.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0084, "vega": 0.0014, "theta": -0.0081, "rho": -0.0001, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T10:35:14", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLF261106C00051000", "bid": 5.65, "bid_size": 115.0, "ask": 7.1, "ask_size": 52.0, "iv": 0.8827, "open_interest": 17.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0101, "vega": 0.0016, "theta": -0.0079, "rho": 0.0069, "theo": 6.2129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.57, "last_trade_time": "2026-11-02T12:11:37", "percent_change": 0.0, "prev_day_close": 6.625}, {"option": "XLF261106P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 168.0, "iv": 0.531, "open_interest": 2034.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0101, "vega": 0.0016, "theta": -0.0087, "rho": -0.0001, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T09:44:50", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLF261106C00051500", "bid": 5.3, "bid_size": 120.0, "ask": 5.95, "ask_size": 30.0, "iv": 0.854, "open_interest": 73.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0122, "vega": 0.0018, "theta": -0.0088, "rho": 0.007, "theo": 5.7143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.13, "last_trade_time": "2026-11-02T11:46:32", "percent_change": 0.0, "prev_day_close": 6.07500004768372}, {"option": "XLF261106P00051500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 244.0, "iv": 0.4912, "open_interest": 1351.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0122, "vega": 0.0018, "theta": -0.0095, "rho": -0.0001, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T13:54:18", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLF261106C00052000", "bid": 4.95, "bid_size": 96.0, "ask": 5.95, "ask_size": 55.0, "iv": 0.8463, "open_interest": 27.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0151, "vega": 0.0021, "theta": -0.0098, "rho": 0.007, "theo": 5.2162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-11-02T12:11:37", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "XLF261106P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 304.0, "iv": 0.4515, "open_interest": 2571.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0151, "vega": 0.0021, "theta": -0.0105, "rho": -0.0001, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T13:54:18", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "XLF261106C00052500", "bid": 4.35, "bid_size": 124.0, "ask": 5.55, "ask_size": 65.0, "iv": 0.7841, "open_interest": 32.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0191, "vega": 0.0025, "theta": -0.0114, "rho": 0.007, "theo": 4.7187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-02T11:34:33", "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "XLF261106P00052500", "bid": 0.01, "bid_size": 138.0, "ask": 0.02, "ask_size": 252.0, "iv": 0.436, "open_interest": 3327.0, "volume": 4.0, "delta": -0.0186, "gamma": 0.0191, "vega": 0.0025, "theta": -0.012, "rho": -0.0001, "theo": 0.0157, "change": 0.0, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T09:30:03", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "XLF261106C00053000", "bid": 4.05, "bid_size": 404.0, "ask": 4.95, "ask_size": 422.0, "iv": 0.765, "open_interest": 484.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.025, "vega": 0.0031, "theta": -0.0135, "rho": 0.0071, "theo": 4.2224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.67, "last_trade_time": "2026-11-02T13:19:43", "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "XLF261106P00053000", "bid": 0.01, "bid_size": 234.0, "ask": 0.03, "ask_size": 375.0, "iv": 0.4124, "open_interest": 1487.0, "volume": 0.0, "delta": -0.0235, "gamma": 0.025, "vega": 0.0031, "theta": -0.014, "rho": -0.0002, "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": "2026-11-02T15:30:08", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "XLF261106C00053500", "bid": 3.35, "bid_size": 755.0, "ask": 4.3, "ask_size": 99.0, "iv": 0.6363, "open_interest": 473.0, "volume": 0.0, "delta": 0.9689, "gamma": 0.0337, "vega": 0.0039, "theta": -0.0167, "rho": 0.0071, "theo": 3.728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.11, "last_trade_time": "2026-11-02T11:23:48", "percent_change": 0.0, "prev_day_close": 4.12500011920929}, {"option": "XLF261106P00053500", "bid": 0.01, "bid_size": 220.0, "ask": 0.04, "ask_size": 644.0, "iv": 0.3834, "open_interest": 2556.0, "volume": 2.0, "delta": -0.031, "gamma": 0.0337, "vega": 0.0039, "theta": -0.0172, "rho": -0.0002, "theo": 0.0244, "change": 0.005, "open": 0.09, "high": 0.09, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-03T09:39:34", "percent_change": 20.0, "prev_day_close": 0.0249999994412065}, {"option": "XLF261106C00054000", "bid": 3.05, "bid_size": 321.0, "ask": 3.45, "ask_size": 215.0, "iv": 0.3812, "open_interest": 715.0, "volume": 0.0, "delta": 0.9571, "gamma": 0.0469, "vega": 0.005, "theta": -0.0216, "rho": 0.007, "theo": 3.2371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.44, "last_trade_time": "2026-11-02T10:34:18", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "XLF261106P00054000", "bid": 0.03, "bid_size": 171.0, "ask": 0.05, "ask_size": 172.0, "iv": 0.3703, "open_interest": 1384.0, "volume": 0.0, "delta": -0.0429, "gamma": 0.047, "vega": 0.005, "theta": -0.022, "rho": -0.0003, "theo": 0.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T16:10:54", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "XLF261106C00054500", "bid": 2.49, "bid_size": 397.0, "ask": 3.3, "ask_size": 302.0, "iv": 0.4852, "open_interest": 605.0, "volume": 2.0, "delta": 0.9381, "gamma": 0.067, "vega": 0.0067, "theta": -0.0288, "rho": 0.007, "theo": 2.7521, "change": -0.3, "open": 2.85, "high": 2.85, "low": 2.85, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-11-03T09:46:12", "percent_change": -9.52381, "prev_day_close": 3.14999997615814}, {"option": "XLF261106P00054500", "bid": 0.04, "bid_size": 87.0, "ask": 0.07, "ask_size": 462.0, "iv": 0.3454, "open_interest": 3209.0, "volume": 2.0, "delta": -0.0619, "gamma": 0.0672, "vega": 0.0067, "theta": -0.0292, "rho": -0.0005, "theo": 0.0479, "change": 0.025, "open": 0.12, "high": 0.12, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-03T09:40:59", "percent_change": 55.5556, "prev_day_close": 0.0449999999254942}, {"option": "XLF261106C00055000", "bid": 2.1, "bid_size": 536.0, "ask": 2.45, "ask_size": 270.0, "iv": 0.3128, "open_interest": 864.0, "volume": 3.0, "delta": 0.9077, "gamma": 0.0966, "vega": 0.0091, "theta": -0.0393, "rho": 0.0068, "theo": 2.2773, "change": -0.265, "open": 2.38, "high": 2.38, "low": 2.38, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-11-03T09:35:25", "percent_change": -10.0189, "prev_day_close": 2.64499998092651}, {"option": "XLF261106P00055000", "bid": 0.06, "bid_size": 158.0, "ask": 0.08, "ask_size": 159.0, "iv": 0.3122, "open_interest": 5887.0, "volume": 12.0, "delta": -0.0925, "gamma": 0.0969, "vega": 0.0091, "theta": -0.0397, "rho": -0.0007, "theo": 0.0729, "change": 0.005, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-03T10:13:11", "percent_change": 7.69231, "prev_day_close": 0.0649999994784594}, {"option": "XLF261106C00055500", "bid": 1.79, "bid_size": 73.0, "ask": 2.07, "ask_size": 175.0, "iv": 0.3801, "open_interest": 2220.0, "volume": 0.0, "delta": 0.8603, "gamma": 0.1372, "vega": 0.0122, "theta": -0.053, "rho": 0.0065, "theo": 1.8193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.19, "last_trade_time": "2026-11-02T14:37:11", "percent_change": 0.0, "prev_day_close": 2.20499992370605}, {"option": "XLF261106P00055500", "bid": 0.1, "bid_size": 133.0, "ask": 0.12, "ask_size": 139.0, "iv": 0.2944, "open_interest": 2358.0, "volume": 1555.0, "delta": -0.1401, "gamma": 0.1379, "vega": 0.0122, "theta": -0.0534, "rho": -0.001, "theo": 0.1146, "change": 0.01, "open": 0.12, "high": 0.12, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-03T10:01:53", "percent_change": 10.0, "prev_day_close": 0.100000001490116}, {"option": "XLF261106C00056000", "bid": 1.24, "bid_size": 476.0, "ask": 1.48, "ask_size": 126.0, "iv": 0.2646, "open_interest": 569.0, "volume": 4.0, "delta": 0.7899, "gamma": 0.1879, "vega": 0.0157, "theta": -0.0688, "rho": 0.006, "theo": 1.3874, "change": -0.27, "open": 1.59, "high": 1.59, "low": 1.48, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-11-03T09:35:25", "percent_change": -15.4286, "prev_day_close": 1.75}, {"option": "XLF261106P00056000", "bid": 0.17, "bid_size": 131.0, "ask": 0.21, "ask_size": 322.0, "iv": 0.2872, "open_interest": 907.0, "volume": 278.0, "delta": -0.211, "gamma": 0.1892, "vega": 0.0157, "theta": -0.0693, "rho": -0.0015, "theo": 0.1828, "change": 0.01, "open": 0.22, "high": 0.23, "low": 0.17, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-03T09:59:20", "percent_change": 6.25, "prev_day_close": 0.160000003874302}, {"option": "XLF261106C00056500", "bid": 0.96, "bid_size": 26.0, "ask": 1.04, "ask_size": 51.0, "iv": 0.2788, "open_interest": 795.0, "volume": 1.0, "delta": 0.6912, "gamma": 0.2419, "vega": 0.0191, "theta": -0.0831, "rho": 0.0053, "theo": 0.9949, "change": -0.19, "open": 1.16, "high": 1.16, "low": 1.16, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-11-03T09:44:06", "percent_change": -14.0741, "prev_day_close": 1.34999996423721}, {"option": "XLF261106P00056500", "bid": 0.27, "bid_size": 109.0, "ask": 0.32, "ask_size": 150.0, "iv": 0.2705, "open_interest": 2168.0, "volume": 31.0, "delta": -0.3106, "gamma": 0.2442, "vega": 0.0191, "theta": -0.0839, "rho": -0.002, "theo": 0.2906, "change": 0.005, "open": 0.35, "high": 0.35, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-03T09:57:25", "percent_change": 1.88679, "prev_day_close": 0.265000000596046}, {"option": "XLF261106C00057000", "bid": 0.63, "bid_size": 97.0, "ask": 0.71, "ask_size": 232.0, "iv": 0.2655, "open_interest": 4283.0, "volume": 5.0, "delta": 0.5635, "gamma": 0.2826, "vega": 0.0213, "theta": -0.0911, "rho": 0.0043, "theo": 0.6617, "change": -0.33, "open": 0.64, "high": 0.64, "low": 0.64, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-11-03T09:41:48", "percent_change": -34.0206, "prev_day_close": 0.969999998807907}, {"option": "XLF261106P00057000", "bid": 0.44, "bid_size": 106.0, "ask": 0.49, "ask_size": 106.0, "iv": 0.26, "open_interest": 1513.0, "volume": 74.0, "delta": -0.4398, "gamma": 0.2858, "vega": 0.0213, "theta": -0.0922, "rho": -0.0026, "theo": 0.4584, "change": 0.075, "open": 0.46, "high": 0.55, "low": 0.44, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-11-03T10:10:18", "percent_change": 18.5185, "prev_day_close": 0.404999986290932}, {"option": "XLF261106C00057500", "bid": 0.39, "bid_size": 105.0, "ask": 0.42, "ask_size": 106.0, "iv": 0.2519, "open_interest": 2117.0, "volume": 318.0, "delta": 0.4199, "gamma": 0.2861, "vega": 0.0211, "theta": -0.0884, "rho": 0.0032, "theo": 0.4098, "change": -0.23, "open": 0.49, "high": 0.49, "low": 0.38, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-11-03T09:54:23", "percent_change": -34.8485, "prev_day_close": 0.659999996423721}, {"option": "XLF261106P00057500", "bid": 0.68, "bid_size": 45.0, "ask": 0.73, "ask_size": 59.0, "iv": 0.2478, "open_interest": 382.0, "volume": 2.0, "delta": -0.5852, "gamma": 0.2898, "vega": 0.021, "theta": -0.0896, "rho": -0.0031, "theo": 0.7083, "change": 0.18, "open": 0.86, "high": 0.86, "low": 0.79, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-11-03T09:47:20", "percent_change": 29.5082, "prev_day_close": 0.610000014305115}, {"option": "XLF261106C00058000", "bid": 0.22, "bid_size": 105.0, "ask": 0.25, "ask_size": 92.0, "iv": 0.2524, "open_interest": 1943.0, "volume": 57.0, "delta": 0.2864, "gamma": 0.2492, "vega": 0.0185, "theta": -0.0747, "rho": 0.0022, "theo": 0.2386, "change": -0.195, "open": 0.25, "high": 0.27, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-03T10:06:46", "percent_change": -46.9879, "prev_day_close": 0.41499999165535}, {"option": "XLF261106P00058000", "bid": 1.02, "bid_size": 11.0, "ask": 1.06, "ask_size": 22.0, "iv": 0.2434, "open_interest": 373.0, "volume": 5.0, "delta": -0.7204, "gamma": 0.2522, "vega": 0.0182, "theta": -0.0756, "rho": -0.0034, "theo": 1.0399, "change": 0.28, "open": 1.16, "high": 1.16, "low": 1.16, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-11-03T09:50:55", "percent_change": 31.8182, "prev_day_close": 0.880000025033951}, {"option": "XLF261106C00058500", "bid": 0.12, "bid_size": 91.0, "ask": 0.13, "ask_size": 92.0, "iv": 0.2496, "open_interest": 1933.0, "volume": 15.0, "delta": 0.182, "gamma": 0.1903, "vega": 0.0144, "theta": -0.0559, "rho": 0.0014, "theo": 0.1336, "change": -0.12, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-03T09:57:06", "percent_change": -48.0, "prev_day_close": 0.250000007450581}, {"option": "XLF261106P00058500", "bid": 1.04, "bid_size": 382.0, "ask": 1.87, "ask_size": 169.0, "iv": 0.2678, "open_interest": 32.0, "volume": 0.0, "delta": -0.8259, "gamma": 0.1925, "vega": 0.0138, "theta": -0.0563, "rho": -0.0032, "theo": 1.4382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T15:45:04", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "XLF261106C00059000", "bid": 0.06, "bid_size": 125.0, "ask": 0.07, "ask_size": 123.0, "iv": 0.2539, "open_interest": 1634.0, "volume": 0.0, "delta": 0.1131, "gamma": 0.1329, "vega": 0.0106, "theta": -0.0395, "rho": 0.0009, "theo": 0.0766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-02T15:48:46", "percent_change": 0.0, "prev_day_close": 0.135000001639128}, {"option": "XLF261106P00059000", "bid": 1.46, "bid_size": 101.0, "ask": 2.35, "ask_size": 35.0, "iv": 0.2857, "open_interest": 0.0, "volume": 0.0, "delta": -0.8953, "gamma": 0.1348, "vega": 0.0101, "theta": -0.0394, "rho": -0.0029, "theo": 1.8843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.93999999761581}, {"option": "XLF261106C00059500", "bid": 0.02, "bid_size": 121.0, "ask": 0.2, "ask_size": 1064.0, "iv": 0.3496, "open_interest": 403.0, "volume": 0.0, "delta": 0.0728, "gamma": 0.0904, "vega": 0.0077, "theta": -0.0283, "rho": 0.0006, "theo": 0.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T14:59:58", "percent_change": 0.0, "prev_day_close": 0.0699999984353781}, {"option": "XLF261106P00059500", "bid": 1.92, "bid_size": 73.0, "ask": 2.93, "ask_size": 30.0, "iv": 0.3577, "open_interest": 0.0, "volume": 0.0, "delta": -0.9356, "gamma": 0.0918, "vega": 0.0068, "theta": -0.0279, "rho": -0.0023, "theo": 2.3582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.98500007390976}, {"option": "XLF261106C00060000", "bid": 0.01, "bid_size": 95.0, "ask": 0.25, "ask_size": 990.0, "iv": 0.4204, "open_interest": 586.0, "volume": 0.0, "delta": 0.0498, "gamma": 0.0626, "vega": 0.0057, "theta": -0.0213, "rho": 0.0004, "theo": 0.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T10:54:59", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "XLF261106P00060000", "bid": 2.4, "bid_size": 68.0, "ask": 2.99, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9583, "gamma": 0.0633, "vega": 0.0048, "theta": -0.021, "rho": -0.0018, "theo": 2.8454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.9099999666214}, {"option": "XLF261106C00060500", "bid": 0.01, "bid_size": 78.0, "ask": 0.34, "ask_size": 1199.0, "iv": 0.5132, "open_interest": 47.0, "volume": 13.0, "delta": 0.0362, "gamma": 0.0449, "vega": 0.0044, "theta": -0.0169, "rho": 0.0003, "theo": 0.0242, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T09:53:09", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "XLF261106P00060500", "bid": 2.68, "bid_size": 70.0, "ask": 3.7, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9714, "gamma": 0.0449, "vega": 0.0037, "theta": -0.0167, "rho": -0.0014, "theo": 3.3385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45500004291534}, {"option": "XLF261106C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 953.0, "iv": 0.4808, "open_interest": 47.0, "volume": 0.0, "delta": 0.0276, "gamma": 0.0334, "vega": 0.0035, "theta": -0.0139, "rho": 0.0002, "theo": 0.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T15:59:28", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "XLF261106P00061000", "bid": 3.15, "bid_size": 71.0, "ask": 4.2, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9793, "gamma": 0.0327, "vega": 0.0027, "theta": -0.0141, "rho": -0.0014, "theo": 3.8348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "XLF261106C00061500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 20.0, "iv": 0.3515, "open_interest": 0.0, "volume": 0.0, "delta": 0.0219, "gamma": 0.0256, "vega": 0.0029, "theta": -0.0118, "rho": 0.0002, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLF261106P00061500", "bid": 3.65, "bid_size": 71.0, "ask": 4.7, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9845, "gamma": 0.0246, "vega": 0.0022, "theta": -0.0123, "rho": -0.0009, "theo": 4.3322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "XLF261106C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 16.0, "iv": 0.385, "open_interest": 5.0, "volume": 0.0, "delta": 0.0178, "gamma": 0.0202, "vega": 0.0024, "theta": -0.0102, "rho": 0.0001, "theo": 0.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-12T13:09:47", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "XLF261106P00062000", "bid": 4.6, "bid_size": 159.0, "ask": 5.0, "ask_size": 65.0, "iv": 0.0, "open_interest": 50.0, "volume": 10.0, "delta": -0.9879, "gamma": 0.0188, "vega": 0.0016, "theta": -0.0112, "rho": -0.0009, "theo": 4.8308, "change": 0.4, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-11-03T09:42:12", "percent_change": 8.69565, "prev_day_close": 4.59999990463257}, {"option": "XLF261106C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 0.4501, "open_interest": 0.0, "volume": 0.0, "delta": 0.0126, "gamma": 0.0133, "vega": 0.0018, "theta": -0.0081, "rho": 0.0001, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLF261106P00063000", "bid": 5.0, "bid_size": 71.0, "ask": 6.2, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.0118, "vega": 0.0012, "theta": -0.0096, "rho": -0.0008, "theo": 5.8287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "XLF261106C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 351.0, "iv": 0.513, "open_interest": 14.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0093, "vega": 0.0014, "theta": -0.0067, "rho": 0.0001, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-28T14:42:09", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLF261106P00064000", "bid": 5.95, "bid_size": 68.0, "ask": 7.35, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0078, "vega": 0.0008, "theta": -0.0087, "rho": -0.0005, "theo": 6.8277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "XLF261106C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1415.0, "iv": 1.1374, "open_interest": 11.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0068, "vega": 0.0011, "theta": -0.0056, "rho": 0.0, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-09-28T14:41:09", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XLF261106P00065000", "bid": 6.95, "bid_size": 72.0, "ask": 8.35, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0054, "vega": 0.0006, "theta": -0.0081, "rho": -0.0005, "theo": 7.827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-10-29T11:52:43", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "XLF261109C00041000", "bid": 15.3, "bid_size": 75.0, "ask": 17.6, "ask_size": 15.0, "iv": 1.616, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0017, "vega": 0.0009, "theta": -0.0036, "rho": 0.0067, "theo": 16.2097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5249996185303}, {"option": "XLF261109P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.33, "ask_size": 72.0, "iv": 2.0512, "open_interest": 0.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0017, "vega": 0.0009, "theta": -0.0057, "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": 1.05499994754791}, {"option": "XLF261109C00042000", "bid": 14.3, "bid_size": 75.0, "ask": 16.6, "ask_size": 15.0, "iv": 1.5184, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.002, "vega": 0.0011, "theta": -0.0042, "rho": 0.0068, "theo": 15.2113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "XLF261109P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.07, "ask_size": 679.0, "iv": 1.8239, "open_interest": 0.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.002, "vega": 0.0011, "theta": -0.0061, "rho": 0.0, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 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": "XLF261109C00043000", "bid": 13.2, "bid_size": 75.0, "ask": 15.55, "ask_size": 15.0, "iv": 1.3192, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0024, "vega": 0.0012, "theta": -0.0047, "rho": 0.007, "theo": 14.2129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "XLF261109P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.37, "ask_size": 632.0, "iv": 1.8394, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0024, "vega": 0.0012, "theta": -0.0065, "rho": 0.0, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.785000026226044}, {"option": "XLF261109C00044000", "bid": 12.2, "bid_size": 74.0, "ask": 14.45, "ask_size": 33.0, "iv": 1.1503, "open_interest": 10.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0029, "vega": 0.0013, "theta": -0.0052, "rho": 0.0072, "theo": 13.2146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.4, "last_trade_time": "2026-11-02T09:55:42", "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "XLF261109P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.14, "ask_size": 710.0, "iv": 1.6377, "open_interest": 0.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0029, "vega": 0.0013, "theta": -0.0069, "rho": -0.0001, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05499994754791}, {"option": "XLF261109C00045000", "bid": 11.05, "bid_size": 77.0, "ask": 13.45, "ask_size": 15.0, "iv": 0.906, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0035, "vega": 0.0015, "theta": -0.0057, "rho": 0.0073, "theo": 12.2163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "XLF261109P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.02, "ask_size": 640.0, "iv": 1.4834, "open_interest": 0.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0035, "vega": 0.0015, "theta": -0.0073, "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": 0.259999990463257}, {"option": "XLF261109C00046000", "bid": 10.25, "bid_size": 75.0, "ask": 12.65, "ask_size": 15.0, "iv": 1.1434, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0043, "vega": 0.0017, "theta": -0.0062, "rho": 0.0075, "theo": 11.218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.375}, {"option": "XLF261109P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.73, "ask_size": 685.0, "iv": 1.2596, "open_interest": 0.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0043, "vega": 0.0017, "theta": -0.0076, "rho": -0.0001, "theo": 0.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.535000026226044}, {"option": "XLF261109C00047000", "bid": 9.55, "bid_size": 75.0, "ask": 12.0, "ask_size": 15.0, "iv": 1.3219, "open_interest": 0.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0052, "vega": 0.0019, "theta": -0.0068, "rho": 0.0076, "theo": 10.2198, "change": 0.0, "open": 0.0, "high": 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": "XLF261109P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 656.0, "iv": 1.2518, "open_interest": 0.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0052, "vega": 0.0019, "theta": -0.008, "rho": -0.0001, "theo": 0.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.545000016689301}, {"option": "XLF261109C00048000", "bid": 8.7, "bid_size": 70.0, "ask": 10.05, "ask_size": 15.0, "iv": 0.884, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0065, "vega": 0.0022, "theta": -0.0073, "rho": 0.0078, "theo": 9.2217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.52500009536743}, {"option": "XLF261109P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 684.0, "iv": 1.2212, "open_interest": 0.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0065, "vega": 0.0022, "theta": -0.0084, "rho": -0.0001, "theo": 0.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "XLF261109C00049000", "bid": 7.5, "bid_size": 80.0, "ask": 9.2, "ask_size": 24.0, "iv": 0.7716, "open_interest": 0.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0082, "vega": 0.0025, "theta": -0.0078, "rho": 0.0079, "theo": 8.2236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "XLF261109P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.73, "ask_size": 714.0, "iv": 0.9733, "open_interest": 0.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0082, "vega": 0.0025, "theta": -0.0088, "rho": -0.0001, "theo": 0.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.384999990463257}, {"option": "XLF261109C00050000", "bid": 6.7, "bid_size": 70.0, "ask": 8.2, "ask_size": 15.0, "iv": 0.785, "open_interest": 0.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0106, "vega": 0.003, "theta": -0.0084, "rho": 0.0081, "theo": 7.2258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.47499990463257}, {"option": "XLF261109P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 1308.0, "iv": 0.8823, "open_interest": 1.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0106, "vega": 0.003, "theta": -0.0092, "rho": -0.0001, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-28T10:27:02", "percent_change": 0.0, "prev_day_close": 0.28999999165535}, {"option": "XLF261109C00051000", "bid": 5.7, "bid_size": 70.0, "ask": 7.2, "ask_size": 33.0, "iv": 0.6963, "open_interest": 0.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0142, "vega": 0.0035, "theta": -0.009, "rho": 0.0082, "theo": 6.2283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.625}, {"option": "XLF261109P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 1374.0, "iv": 0.7874, "open_interest": 18.0, "volume": 0.0, "delta": -0.0185, "gamma": 0.0142, "vega": 0.0035, "theta": -0.0098, "rho": -0.0002, "theo": 0.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T15:43:28", "percent_change": 0.0, "prev_day_close": 0.28999999165535}, {"option": "XLF261109C00052000", "bid": 4.7, "bid_size": 71.0, "ask": 6.65, "ask_size": 34.0, "iv": 0.7488, "open_interest": 0.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0198, "vega": 0.0042, "theta": -0.0098, "rho": 0.0083, "theo": 5.2317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "XLF261109P00052000", "bid": 0.02, "bid_size": 164.0, "ask": 0.03, "ask_size": 382.0, "iv": 0.3728, "open_interest": 1183.0, "volume": 2.0, "delta": -0.0233, "gamma": 0.0198, "vega": 0.0042, "theta": -0.0105, "rho": -0.0002, "theo": 0.0236, "change": -0.005, "open": 0.08, "high": 0.08, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T10:01:20", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "XLF261109C00053000", "bid": 3.7, "bid_size": 70.0, "ask": 5.65, "ask_size": 33.0, "iv": 0.6474, "open_interest": 1.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0301, "vega": 0.0056, "theta": -0.0116, "rho": 0.0084, "theo": 4.2382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.37, "last_trade_time": "2026-10-29T09:54:14", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "XLF261109P00053000", "bid": 0.02, "bid_size": 227.0, "ask": 0.04, "ask_size": 326.0, "iv": 0.3189, "open_interest": 793.0, "volume": 6.0, "delta": -0.0321, "gamma": 0.0301, "vega": 0.0056, "theta": -0.0121, "rho": -0.0003, "theo": 0.0294, "change": 0.01, "open": 0.08, "high": 0.09, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T09:55:14", "percent_change": 33.3333, "prev_day_close": 0.0299999993294477}, {"option": "XLF261109C00054000", "bid": 2.7, "bid_size": 97.0, "ask": 3.9, "ask_size": 76.0, "iv": 0.3212, "open_interest": 0.0, "volume": 0.0, "delta": 0.9465, "gamma": 0.0524, "vega": 0.0084, "theta": -0.016, "rho": 0.0084, "theo": 3.2555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.43499994277954}, {"option": "XLF261109P00054000", "bid": 0.04, "bid_size": 167.0, "ask": 0.05, "ask_size": 120.0, "iv": 0.2741, "open_interest": 1454.0, "volume": 8.0, "delta": -0.0534, "gamma": 0.0525, "vega": 0.0084, "theta": -0.0164, "rho": -0.0005, "theo": 0.0459, "change": 0.0, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T10:03:47", "percent_change": -9.31323e-08, "prev_day_close": 0.0400000000372529}, {"option": "XLF261109C00055000", "bid": 2.02, "bid_size": 359.0, "ask": 3.15, "ask_size": 344.0, "iv": 0.3962, "open_interest": 523.0, "volume": 0.0, "delta": 0.8917, "gamma": 0.1006, "vega": 0.0142, "theta": -0.0261, "rho": 0.008, "theo": 2.3056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-10-27T12:04:30", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "XLF261109P00055000", "bid": 0.08, "bid_size": 87.0, "ask": 0.11, "ask_size": 150.0, "iv": 0.2451, "open_interest": 351.0, "volume": 22.0, "delta": -0.1083, "gamma": 0.1008, "vega": 0.0142, "theta": -0.0264, "rho": -0.001, "theo": 0.0954, "change": 0.015, "open": 0.12, "high": 0.13, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T10:03:10", "percent_change": 17.6471, "prev_day_close": 0.0850000008940697}, {"option": "XLF261109C00056000", "bid": 1.28, "bid_size": 189.0, "ask": 1.53, "ask_size": 100.0, "iv": 0.2099, "open_interest": 22.0, "volume": 159.0, "delta": 0.7717, "gamma": 0.1806, "vega": 0.0228, "theta": -0.0407, "rho": 0.007, "theo": 1.4329, "change": -0.355, "open": 1.41, "high": 1.42, "low": 1.4, "tick": "no_change", "last_trade_price": 1.42, "last_trade_time": "2026-11-03T10:04:06", "percent_change": -20.0, "prev_day_close": 1.77499997615814}, {"option": "XLF261109P00056000", "bid": 0.2, "bid_size": 132.0, "ask": 0.24, "ask_size": 150.0, "iv": 0.2215, "open_interest": 274.0, "volume": 405.0, "delta": -0.2286, "gamma": 0.1811, "vega": 0.0228, "theta": -0.0409, "rho": -0.0021, "theo": 0.2222, "change": 0.025, "open": 0.26, "high": 0.28, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-03T10:12:31", "percent_change": 12.8205, "prev_day_close": 0.195000000298023}, {"option": "XLF261109C00057000", "bid": 0.7, "bid_size": 18.0, "ask": 0.77, "ask_size": 60.0, "iv": 0.2091, "open_interest": 465.0, "volume": 0.0, "delta": 0.5604, "gamma": 0.2581, "vega": 0.0295, "theta": -0.0498, "rho": 0.0052, "theo": 0.7176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T14:57:29", "percent_change": 0.0, "prev_day_close": 0.994999974966049}, {"option": "XLF261109P00057000", "bid": 0.48, "bid_size": 149.0, "ask": 0.52, "ask_size": 86.0, "iv": 0.2008, "open_interest": 328.0, "volume": 260.0, "delta": -0.441, "gamma": 0.2596, "vega": 0.0295, "theta": -0.0501, "rho": -0.0038, "theo": 0.5071, "change": 0.095, "open": 0.68, "high": 0.68, "low": 0.53, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-03T10:03:46", "percent_change": 21.8391, "prev_day_close": 0.435000002384186}, {"option": "XLF261109C00058000", "bid": 0.26, "bid_size": 86.0, "ask": 0.29, "ask_size": 163.0, "iv": 0.195, "open_interest": 416.0, "volume": 12.0, "delta": 0.3027, "gamma": 0.2369, "vega": 0.0263, "theta": -0.042, "rho": 0.0028, "theo": 0.2773, "change": -0.195, "open": 0.33, "high": 0.33, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-03T10:08:20", "percent_change": -42.8571, "prev_day_close": 0.454999998211861}, {"option": "XLF261109P00058000", "bid": 1.04, "bid_size": 52.0, "ask": 1.1, "ask_size": 75.0, "iv": 0.1926, "open_interest": 3.0, "volume": 1.0, "delta": -0.7016, "gamma": 0.2416, "vega": 0.026, "theta": -0.0427, "rho": -0.0053, "theo": 1.0686, "change": 0.195, "open": 1.11, "high": 1.11, "low": 1.11, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-11-03T10:05:03", "percent_change": 21.3115, "prev_day_close": 0.91499999165535}, {"option": "XLF261109C00059000", "bid": 0.08, "bid_size": 230.0, "ask": 0.1, "ask_size": 180.0, "iv": 0.2003, "open_interest": 185.0, "volume": 3.0, "delta": 0.1181, "gamma": 0.1347, "vega": 0.0152, "theta": -0.0224, "rho": 0.0011, "theo": 0.0822, "change": -0.08, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-03T10:05:52", "percent_change": -47.0588, "prev_day_close": 0.170000001788139}, {"option": "XLF261109P00059000", "bid": 1.44, "bid_size": 104.0, "ask": 2.39, "ask_size": 43.0, "iv": 0.2186, "open_interest": 0.0, "volume": 0.0, "delta": -0.8925, "gamma": 0.1427, "vega": 0.0142, "theta": -0.0236, "rho": -0.0049, "theo": 1.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.96499997377396}, {"option": "XLF261109C00060000", "bid": 0.02, "bid_size": 128.0, "ask": 0.04, "ask_size": 239.0, "iv": 0.2141, "open_interest": 93.0, "volume": 3.0, "delta": 0.0405, "gamma": 0.0562, "vega": 0.0069, "theta": -0.0096, "rho": 0.0004, "theo": 0.0242, "change": -0.04, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T10:14:48", "percent_change": -66.6667, "prev_day_close": 0.0600000005215406}, {"option": "XLF261109P00060000", "bid": 2.01, "bid_size": 78.0, "ask": 4.1, "ask_size": 59.0, "iv": 0.3797, "open_interest": 0.0, "volume": 0.0, "delta": -0.9748, "gamma": 0.058, "vega": 0.0046, "theta": -0.0104, "rho": -0.002, "theo": 2.8326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.01499998569488}, {"option": "XLF261109C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 4.0, "iv": 0.2803, "open_interest": 0.0, "volume": 0.0, "delta": 0.018, "gamma": 0.0254, "vega": 0.0036, "theta": -0.0051, "rho": 0.0002, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.084999998100102}, {"option": "XLF261109P00061000", "bid": 3.2, "bid_size": 66.0, "ask": 5.25, "ask_size": 31.0, "iv": 0.5501, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0182, "vega": 0.0014, "theta": -0.0071, "rho": -0.0004, "theo": 3.8262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "XLF261109C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 0.2542, "open_interest": 0.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.0141, "vega": 0.0022, "theta": -0.0035, "rho": 0.0001, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.28999999165535}, {"option": "XLF261109P00062000", "bid": 4.2, "bid_size": 74.0, "ask": 6.25, "ask_size": 15.0, "iv": 0.633, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0065, "vega": 0.0005, "theta": -0.0064, "rho": -0.0001, "theo": 4.8253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "XLF261109C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 813.0, "iv": 0.607, "open_interest": 0.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0088, "vega": 0.0016, "theta": -0.0027, "rho": 0.0001, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLF261109P00063000", "bid": 5.05, "bid_size": 74.0, "ask": 6.5, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0029, "vega": 0.0002, "theta": -0.0063, "rho": -0.0001, "theo": 5.8252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "XLF261109C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 721.0, "iv": 0.6756, "open_interest": 0.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0059, "vega": 0.0012, "theta": -0.0022, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.384999990463257}, {"option": "XLF261109P00064000", "bid": 6.0, "bid_size": 76.0, "ask": 7.35, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0013, "vega": 0.0001, "theta": -0.0062, "rho": 0.0, "theo": 6.8251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "XLF261109C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 759.0, "iv": 0.7414, "open_interest": 0.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0042, "vega": 0.0009, "theta": -0.0018, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.360000014305115}, {"option": "XLF261109P00065000", "bid": 7.0, "bid_size": 78.0, "ask": 9.65, "ask_size": 15.0, "iv": 0.9156, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0007, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 7.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.87499976158142}, {"option": "XLF261109C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 763.0, "iv": 0.8047, "open_interest": 0.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0031, "vega": 0.0007, "theta": -0.0015, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.384999990463257}, {"option": "XLF261109P00066000", "bid": 7.85, "bid_size": 75.0, "ask": 9.35, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0004, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 8.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999961853027}, {"option": "XLF261109C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 753.0, "iv": 0.8659, "open_interest": 0.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0023, "vega": 0.0006, "theta": -0.0013, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLF261109P00067000", "bid": 9.0, "bid_size": 78.0, "ask": 11.35, "ask_size": 15.0, "iv": 0.9592, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0002, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 9.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.89999961853027}, {"option": "XLF261109C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 857.0, "iv": 0.9252, "open_interest": 0.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0018, "vega": 0.0005, "theta": -0.0011, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.610000014305115}, {"option": "XLF261109P00068000", "bid": 10.0, "bid_size": 77.0, "ask": 11.35, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 10.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "XLF261109C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 674.0, "iv": 0.9827, "open_interest": 0.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0014, "vega": 0.0004, "theta": -0.001, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.485000014305115}, {"option": "XLF261109P00069000", "bid": 10.7, "bid_size": 76.0, "ask": 12.8, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 11.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "XLF261109C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 726.0, "iv": 1.0386, "open_interest": 0.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0011, "vega": 0.0003, "theta": -0.0009, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.709999978542328}, {"option": "XLF261109P00070000", "bid": 11.7, "bid_size": 77.0, "ask": 14.65, "ask_size": 19.0, "iv": 1.1428, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 12.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.875}, {"option": "XLF261111C00041000", "bid": 15.25, "bid_size": 77.0, "ask": 17.65, "ask_size": 12.0, "iv": 1.3964, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.002, "vega": 0.0013, "theta": -0.0038, "rho": 0.0089, "theo": 16.222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3250002861023}, {"option": "XLF261111P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.12, "ask_size": 79.0, "iv": 1.7049, "open_interest": 0.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.002, "vega": 0.0013, "theta": -0.0058, "rho": -0.0001, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 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": "XLF261111C00042000", "bid": 14.25, "bid_size": 74.0, "ask": 16.65, "ask_size": 22.0, "iv": 1.3116, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0024, "vega": 0.0015, "theta": -0.0045, "rho": 0.0091, "theo": 15.2244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2249999046326}, {"option": "XLF261111P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 89.0, "iv": 1.3346, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0024, "vega": 0.0015, "theta": -0.0063, "rho": -0.0001, "theo": 0.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLF261111C00043000", "bid": 13.25, "bid_size": 77.0, "ask": 15.65, "ask_size": 12.0, "iv": 1.2284, "open_interest": 0.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0029, "vega": 0.0017, "theta": -0.0051, "rho": 0.0093, "theo": 14.2269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2249999046326}, {"option": "XLF261111P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 907.0, "iv": 1.2514, "open_interest": 0.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0029, "vega": 0.0017, "theta": -0.0068, "rho": -0.0001, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 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": "XLF261111C00044000", "bid": 12.25, "bid_size": 77.0, "ask": 14.65, "ask_size": 12.0, "iv": 1.1464, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0035, "vega": 0.002, "theta": -0.0057, "rho": 0.0095, "theo": 13.2295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5750002861023}, {"option": "XLF261111P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 778.0, "iv": 1.1695, "open_interest": 0.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0035, "vega": 0.002, "theta": -0.0073, "rho": -0.0001, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.615000009536743}, {"option": "XLF261111C00045000", "bid": 11.25, "bid_size": 74.0, "ask": 13.65, "ask_size": 12.0, "iv": 1.0658, "open_interest": 0.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0042, "vega": 0.0022, "theta": -0.0063, "rho": 0.0097, "theo": 12.2321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "XLF261111P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.73, "ask_size": 747.0, "iv": 1.182, "open_interest": 0.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0042, "vega": 0.0022, "theta": -0.0078, "rho": -0.0001, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLF261111C00046000", "bid": 10.25, "bid_size": 77.0, "ask": 12.65, "ask_size": 12.0, "iv": 0.9862, "open_interest": 0.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0052, "vega": 0.0025, "theta": -0.0069, "rho": 0.0099, "theo": 11.2347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5750002861023}, {"option": "XLF261111P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 803.0, "iv": 1.0134, "open_interest": 0.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0052, "vega": 0.0025, "theta": -0.0082, "rho": -0.0001, "theo": 0.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.504999995231628}, {"option": "XLF261111C00047000", "bid": 9.7, "bid_size": 67.0, "ask": 11.05, "ask_size": 12.0, "iv": 0.8326, "open_interest": 0.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0064, "vega": 0.0029, "theta": -0.0075, "rho": 0.0101, "theo": 10.2374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5750002861023}, {"option": "XLF261111P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 713.0, "iv": 0.9342, "open_interest": 0.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0064, "vega": 0.0029, "theta": -0.0087, "rho": -0.0002, "theo": 0.0223, "change": 0.0, "open": 0.0, "high": 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": "XLF261111C00048000", "bid": 8.7, "bid_size": 70.0, "ask": 10.05, "ask_size": 12.0, "iv": 0.7591, "open_interest": 0.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0079, "vega": 0.0033, "theta": -0.0081, "rho": 0.0103, "theo": 9.2403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5750002861023}, {"option": "XLF261111P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 746.0, "iv": 0.8556, "open_interest": 0.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0079, "vega": 0.0033, "theta": -0.0092, "rho": -0.0002, "theo": 0.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.535000026226044}, {"option": "XLF261111C00049000", "bid": 7.7, "bid_size": 67.0, "ask": 9.2, "ask_size": 12.0, "iv": 0.7525, "open_interest": 0.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.01, "vega": 0.0038, "theta": -0.0087, "rho": 0.0105, "theo": 8.2433, "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": 8.5750002861023}, {"option": "XLF261111P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 962.0, "iv": 0.7776, "open_interest": 53.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.01, "vega": 0.0038, "theta": -0.0096, "rho": -0.0002, "theo": 0.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-28T10:24:03", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XLF261111C00050000", "bid": 6.7, "bid_size": 70.0, "ask": 8.2, "ask_size": 12.0, "iv": 0.6757, "open_interest": 0.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0129, "vega": 0.0044, "theta": -0.0093, "rho": 0.0107, "theo": 7.2467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5750002861023}, {"option": "XLF261111P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 687.0, "iv": 0.7033, "open_interest": 2.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0129, "vega": 0.0044, "theta": -0.0102, "rho": -0.0002, "theo": 0.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-10-30T15:41:07", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XLF261111C00051000", "bid": 5.7, "bid_size": 71.0, "ask": 7.2, "ask_size": 37.0, "iv": 0.599, "open_interest": 0.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0172, "vega": 0.0052, "theta": -0.01, "rho": 0.0108, "theo": 6.2509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "XLF261111P00051000", "bid": 0.01, "bid_size": 131.0, "ask": 0.04, "ask_size": 160.0, "iv": 0.3805, "open_interest": 19.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.0172, "vega": 0.0052, "theta": -0.0108, "rho": -0.0003, "theo": 0.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T15:41:36", "percent_change": 0.0, "prev_day_close": 0.270000010728836}, {"option": "XLF261111C00052000", "bid": 4.05, "bid_size": 72.0, "ask": 6.1, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0239, "vega": 0.0064, "theta": -0.0112, "rho": 0.011, "theo": 5.257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "XLF261111P00052000", "bid": 0.02, "bid_size": 127.0, "ask": 0.05, "ask_size": 408.0, "iv": 0.3439, "open_interest": 167.0, "volume": 3.0, "delta": -0.0321, "gamma": 0.024, "vega": 0.0064, "theta": -0.0118, "rho": -0.0004, "theo": 0.037, "change": 0.085, "open": 0.13, "high": 0.13, "low": 0.05, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-03T09:47:25", "percent_change": 340.0, "prev_day_close": 0.0249999994412065}, {"option": "XLF261111C00053000", "bid": 3.05, "bid_size": 73.0, "ask": 5.1, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9548, "gamma": 0.0362, "vega": 0.0084, "theta": -0.0134, "rho": 0.011, "theo": 4.2689, "change": 0.0, "open": 0.0, "high": 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": "XLF261111P00053000", "bid": 0.01, "bid_size": 468.0, "ask": 0.06, "ask_size": 138.0, "iv": 0.2861, "open_interest": 2085.0, "volume": 537.0, "delta": -0.0452, "gamma": 0.0362, "vega": 0.0084, "theta": -0.0139, "rho": -0.0006, "theo": 0.0479, "change": 0.0, "open": 0.06, "high": 0.06, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T09:35:17", "percent_change": -9.31323e-08, "prev_day_close": 0.0400000000372529}, {"option": "XLF261111C00054000", "bid": 2.9, "bid_size": 72.0, "ask": 4.25, "ask_size": 49.0, "iv": 0.4257, "open_interest": 0.0, "volume": 0.0, "delta": 0.9264, "gamma": 0.0601, "vega": 0.0123, "theta": -0.0182, "rho": 0.0109, "theo": 3.2972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15499997138977}, {"option": "XLF261111P00054000", "bid": 0.06, "bid_size": 86.0, "ask": 0.09, "ask_size": 138.0, "iv": 0.268, "open_interest": 52.0, "volume": 172.0, "delta": -0.0736, "gamma": 0.0602, "vega": 0.0123, "theta": -0.0186, "rho": -0.0009, "theo": 0.0753, "change": 0.01, "open": 0.09, "high": 0.1, "low": 0.07, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-03T09:35:17", "percent_change": 14.2857, "prev_day_close": 0.0700000021606684}, {"option": "XLF261111C00055000", "bid": 2.07, "bid_size": 160.0, "ask": 3.05, "ask_size": 85.0, "iv": 0.3309, "open_interest": 0.0, "volume": 0.0, "delta": 0.8643, "gamma": 0.104, "vega": 0.0191, "theta": -0.0268, "rho": 0.0103, "theo": 2.3662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.74, "last_trade_time": "2026-11-02T14:50:31", "percent_change": 0.0, "prev_day_close": 2.70999991893768}, {"option": "XLF261111P00055000", "bid": 0.13, "bid_size": 79.0, "ask": 0.17, "ask_size": 148.0, "iv": 0.2458, "open_interest": 109.0, "volume": 11.0, "delta": -0.136, "gamma": 0.1044, "vega": 0.0191, "theta": -0.0272, "rho": -0.0016, "theo": 0.1435, "change": 0.04, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-03T09:52:21", "percent_change": 30.7692, "prev_day_close": 0.130000002682209}, {"option": "XLF261111C00056000", "bid": 1.47, "bid_size": 50.0, "ask": 1.57, "ask_size": 47.0, "iv": 0.2298, "open_interest": 10.0, "volume": 0.0, "delta": 0.7453, "gamma": 0.1671, "vega": 0.0278, "theta": -0.0376, "rho": 0.009, "theo": 1.519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.84, "last_trade_time": "2026-11-02T15:41:18", "percent_change": 0.0, "prev_day_close": 1.87000000476837}, {"option": "XLF261111P00056000", "bid": 0.27, "bid_size": 76.0, "ask": 0.33, "ask_size": 164.0, "iv": 0.2238, "open_interest": 42.0, "volume": 265.0, "delta": -0.2555, "gamma": 0.1679, "vega": 0.0278, "theta": -0.0379, "rho": -0.003, "theo": 0.2959, "change": 0.01, "open": 0.37, "high": 0.37, "low": 0.29, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-03T10:01:49", "percent_change": 3.57143, "prev_day_close": 0.279999993741512}, {"option": "XLF261111C00057000", "bid": 0.79, "bid_size": 84.0, "ask": 0.88, "ask_size": 106.0, "iv": 0.2093, "open_interest": 37.0, "volume": 2.0, "delta": 0.5562, "gamma": 0.221, "vega": 0.034, "theta": -0.0438, "rho": 0.0068, "theo": 0.8269, "change": -0.125, "open": 0.99, "high": 0.99, "low": 0.96, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-11-03T09:31:05", "percent_change": -11.5207, "prev_day_close": 1.08499997854233}, {"option": "XLF261111P00057000", "bid": 0.58, "bid_size": 73.0, "ask": 0.63, "ask_size": 72.0, "iv": 0.2072, "open_interest": 18.0, "volume": 0.0, "delta": -0.4459, "gamma": 0.2227, "vega": 0.034, "theta": -0.0442, "rho": -0.005, "theo": 0.6043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-02T13:33:59", "percent_change": 0.0, "prev_day_close": 0.510000005364418}, {"option": "XLF261111C00058000", "bid": 0.35, "bid_size": 79.0, "ask": 0.4, "ask_size": 92.0, "iv": 0.201, "open_interest": 58.0, "volume": 312.0, "delta": 0.3358, "gamma": 0.2088, "vega": 0.0315, "theta": -0.0393, "rho": 0.0041, "theo": 0.3784, "change": -0.18, "open": 0.38, "high": 0.38, "low": 0.37, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-03T09:44:10", "percent_change": -32.7273, "prev_day_close": 0.549999982118607}, {"option": "XLF261111P00058000", "bid": 1.1, "bid_size": 115.0, "ask": 1.2, "ask_size": 42.0, "iv": 0.1962, "open_interest": 5.0, "volume": 0.0, "delta": -0.669, "gamma": 0.2122, "vega": 0.0312, "theta": -0.0398, "rho": -0.0067, "theo": 1.1583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-11-02T12:37:06", "percent_change": 0.0, "prev_day_close": 0.979999989271164}, {"option": "XLF261111C00059000", "bid": 0.13, "bid_size": 149.0, "ask": 0.18, "ask_size": 130.0, "iv": 0.2065, "open_interest": 17.0, "volume": 0.0, "delta": 0.1646, "gamma": 0.1408, "vega": 0.0217, "theta": -0.0261, "rho": 0.002, "theo": 0.1487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-02T15:27:18", "percent_change": 0.0, "prev_day_close": 0.234999991953373}, {"option": "XLF261111P00059000", "bid": 1.4, "bid_size": 176.0, "ask": 2.35, "ask_size": 80.0, "iv": 0.1705, "open_interest": 0.0, "volume": 0.0, "delta": -0.8446, "gamma": 0.1469, "vega": 0.0207, "theta": -0.027, "rho": -0.0069, "theo": 1.9343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.01999998092651}, {"option": "XLF261111C00060000", "bid": 0.05, "bid_size": 129.0, "ask": 0.37, "ask_size": 895.0, "iv": 0.3049, "open_interest": 63.0, "volume": 0.0, "delta": 0.0708, "gamma": 0.0743, "vega": 0.0121, "theta": -0.014, "rho": 0.0009, "theo": 0.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-30T14:42:05", "percent_change": 0.0, "prev_day_close": 0.0999999977648258}, {"option": "XLF261111P00060000", "bid": 2.25, "bid_size": 74.0, "ask": 3.65, "ask_size": 34.0, "iv": 0.2818, "open_interest": 0.0, "volume": 0.0, "delta": -0.9442, "gamma": 0.082, "vega": 0.0099, "theta": -0.0152, "rho": -0.0045, "theo": 2.8502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02999997138977}, {"option": "XLF261111C00061000", "bid": 0.01, "bid_size": 131.0, "ask": 0.12, "ask_size": 1009.0, "iv": 0.2757, "open_interest": 46.0, "volume": 0.0, "delta": 0.032, "gamma": 0.0367, "vega": 0.0065, "theta": -0.0076, "rho": 0.0004, "theo": 0.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-02T15:24:54", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "XLF261111P00061000", "bid": 3.2, "bid_size": 90.0, "ask": 4.4, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9845, "gamma": 0.0356, "vega": 0.0033, "theta": -0.0085, "rho": -0.0016, "theo": 3.8294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "XLF261111C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 98.0, "iv": 0.2207, "open_interest": 8.0, "volume": 0.0, "delta": 0.0173, "gamma": 0.0198, "vega": 0.0039, "theta": -0.0048, "rho": 0.0002, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T10:21:23", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "XLF261111P00062000", "bid": 3.65, "bid_size": 77.0, "ask": 6.2, "ask_size": 24.0, "iv": 0.3901, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0123, "vega": 0.0009, "theta": -0.0066, "rho": -0.0006, "theo": 4.8259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "XLF261111C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 837.0, "iv": 0.5275, "open_interest": 0.0, "volume": 0.0, "delta": 0.011, "gamma": 0.0121, "vega": 0.0026, "theta": -0.0034, "rho": 0.0001, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.384999990463257}, {"option": "XLF261111P00063000", "bid": 5.05, "bid_size": 77.0, "ask": 6.5, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0045, "vega": 0.0003, "theta": -0.0061, "rho": -0.0001, "theo": 5.8252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.92499995231628}, {"option": "XLF261111C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 840.0, "iv": 0.5873, "open_interest": 0.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.008, "vega": 0.0019, "theta": -0.0027, "rho": 0.0001, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.485000014305115}, {"option": "XLF261111P00064000", "bid": 5.85, "bid_size": 123.0, "ask": 7.35, "ask_size": 31.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0016, "vega": 0.0002, "theta": -0.006, "rho": -0.0001, "theo": 6.8251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-10-29T16:05:41", "percent_change": 0.0, "prev_day_close": 6.875}, {"option": "XLF261111C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.72, "ask_size": 917.0, "iv": 0.7048, "open_interest": 0.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0057, "vega": 0.0015, "theta": -0.0022, "rho": 0.0001, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.384999990463257}, {"option": "XLF261111P00065000", "bid": 7.0, "bid_size": 76.0, "ask": 8.35, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0008, "vega": 0.0, "theta": -0.006, "rho": 0.0, "theo": 7.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.87499976158142}, {"option": "XLF261111C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 710.0, "iv": 0.6997, "open_interest": 0.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0042, "vega": 0.0012, "theta": -0.0019, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "XLF261111P00066000", "bid": 8.0, "bid_size": 74.0, "ask": 9.35, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0004, "vega": 0.0, "theta": -0.0059, "rho": 0.0, "theo": 8.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.875}, {"option": "XLF261111C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 830.0, "iv": 0.753, "open_interest": 0.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0032, "vega": 0.001, "theta": -0.0016, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "XLF261111P00067000", "bid": 8.85, "bid_size": 68.0, "ask": 10.55, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0059, "rho": 0.0, "theo": 9.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.89999961853027}, {"option": "XLF261111C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 780.0, "iv": 0.8046, "open_interest": 0.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0025, "vega": 0.0008, "theta": -0.0014, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "XLF261111P00068000", "bid": 9.85, "bid_size": 72.0, "ask": 11.55, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0059, "rho": 0.0, "theo": 10.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "XLF261111C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 956.0, "iv": 0.8547, "open_interest": 0.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.002, "vega": 0.0007, "theta": -0.0012, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "XLF261111P00069000", "bid": 10.65, "bid_size": 72.0, "ask": 12.8, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0059, "rho": 0.0, "theo": 11.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.875}, {"option": "XLF261111C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 807.0, "iv": 0.9033, "open_interest": 0.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0016, "vega": 0.0006, "theta": -0.0011, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "XLF261111P00070000", "bid": 11.65, "bid_size": 72.0, "ask": 13.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0059, "rho": 0.0, "theo": 12.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8249998092651}, {"option": "XLF261113C00030000", "bid": 26.0, "bid_size": 139.0, "ask": 29.15, "ask_size": 19.0, "iv": 2.4014, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0098, "theo": 27.2008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5249996185303}, {"option": "XLF261113P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 202.0, "iv": 3.0911, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLF261113C00035000", "bid": 21.05, "bid_size": 120.0, "ask": 23.9, "ask_size": 19.0, "iv": 1.7737, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0004, "vega": 0.0003, "theta": 0.0, "rho": 0.0115, "theo": 22.2102, "change": 0.0, "open": 0.0, "high": 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": "XLF261113P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 216.0, "iv": 2.4822, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0004, "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": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLF261113C00040000", "bid": 16.35, "bid_size": 151.0, "ask": 18.65, "ask_size": 22.0, "iv": 1.3784, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0016, "vega": 0.0012, "theta": -0.0019, "rho": 0.013, "theo": 17.2255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5749998092651}, {"option": "XLF261113P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.92, "ask_size": 69.0, "iv": 1.8855, "open_interest": 1.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0016, "vega": 0.0012, "theta": -0.0041, "rho": -0.0001, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-15T10:54:53", "percent_change": 0.0, "prev_day_close": 0.894999980926514}, {"option": "XLF261113C00045000", "bid": 11.35, "bid_size": 147.0, "ask": 13.65, "ask_size": 19.0, "iv": 0.9926, "open_interest": 0.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0045, "vega": 0.0027, "theta": -0.0057, "rho": 0.0146, "theo": 12.2441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5750002861023}, {"option": "XLF261113P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1306.0, "iv": 0.946, "open_interest": 259.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0046, "vega": 0.0027, "theta": -0.0072, "rho": -0.0002, "theo": 0.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-20T11:51:51", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "XLF261113C00046000", "bid": 10.05, "bid_size": 115.0, "ask": 13.2, "ask_size": 28.0, "iv": 1.0104, "open_interest": 0.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0056, "vega": 0.0031, "theta": -0.0064, "rho": 0.0149, "theo": 11.2481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5750002861023}, {"option": "XLF261113P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 908.0, "iv": 0.91, "open_interest": 12.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0056, "vega": 0.0031, "theta": -0.0078, "rho": -0.0002, "theo": 0.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-26T11:32:26", "percent_change": 0.0, "prev_day_close": 0.28999999165535}, {"option": "XLF261113C00047000", "bid": 9.7, "bid_size": 117.0, "ask": 11.2, "ask_size": 12.0, "iv": 0.8066, "open_interest": 0.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.007, "vega": 0.0036, "theta": -0.0071, "rho": 0.0151, "theo": 10.2522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5750002861023}, {"option": "XLF261113P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 883.0, "iv": 0.8389, "open_interest": 19.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.007, "vega": 0.0036, "theta": -0.0084, "rho": -0.0003, "theo": 0.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T09:52:49", "percent_change": 0.0, "prev_day_close": 0.395000010728836}, {"option": "XLF261113C00048000", "bid": 8.05, "bid_size": 119.0, "ask": 11.05, "ask_size": 18.0, "iv": 0.809, "open_interest": 0.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.0087, "vega": 0.0041, "theta": -0.0078, "rho": 0.0154, "theo": 9.2565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "XLF261113P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 1229.0, "iv": 0.7342, "open_interest": 1109.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0087, "vega": 0.0041, "theta": -0.009, "rho": -0.0003, "theo": 0.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-28T10:17:21", "percent_change": 0.0, "prev_day_close": 0.495000004768372}, {"option": "XLF261113C00048500", "bid": 7.6, "bid_size": 119.0, "ask": 10.55, "ask_size": 19.0, "iv": 0.7881, "open_interest": 0.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0098, "vega": 0.0044, "theta": -0.0082, "rho": 0.0156, "theo": 8.7588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0750002861023}, {"option": "XLF261113P00048500", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 1067.0, "iv": 0.7369, "open_interest": 190.0, "volume": 0.0, "delta": -0.0187, "gamma": 0.0098, "vega": 0.0045, "theta": -0.0093, "rho": -0.0003, "theo": 0.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-30T15:41:19", "percent_change": 0.0, "prev_day_close": 0.395000010728836}, {"option": "XLF261113C00049000", "bid": 7.1, "bid_size": 154.0, "ask": 9.7, "ask_size": 33.0, "iv": 0.6283, "open_interest": 0.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0111, "vega": 0.0048, "theta": -0.0085, "rho": 0.0157, "theo": 8.2612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5750002861023}, {"option": "XLF261113P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 126.0, "iv": 0.4116, "open_interest": 32.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0111, "vega": 0.0048, "theta": -0.0096, "rho": -0.0004, "theo": 0.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T16:14:54", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "XLF261113C00049500", "bid": 7.25, "bid_size": 137.0, "ask": 8.75, "ask_size": 29.0, "iv": 0.6676, "open_interest": 0.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0126, "vega": 0.0052, "theta": -0.0089, "rho": 0.0158, "theo": 7.7637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "XLF261113P00049500", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 1059.0, "iv": 0.6668, "open_interest": 145.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.0126, "vega": 0.0052, "theta": -0.0099, "rho": -0.0004, "theo": 0.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T15:41:27", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "XLF261113C00050000", "bid": 6.75, "bid_size": 142.0, "ask": 8.25, "ask_size": 55.0, "iv": 0.6321, "open_interest": 10.0, "volume": 0.0, "delta": 0.9753, "gamma": 0.0143, "vega": 0.0056, "theta": -0.0093, "rho": 0.0159, "theo": 7.2664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-10-16T09:53:51", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "XLF261113P00050000", "bid": 0.02, "bid_size": 126.0, "ask": 0.04, "ask_size": 458.0, "iv": 0.4028, "open_interest": 1199.0, "volume": 0.0, "delta": -0.0246, "gamma": 0.0144, "vega": 0.0056, "theta": -0.0102, "rho": -0.0004, "theo": 0.0365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-29T10:16:38", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "XLF261113C00050500", "bid": 6.1, "bid_size": 139.0, "ask": 8.55, "ask_size": 36.0, "iv": 0.7633, "open_interest": 0.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0165, "vega": 0.0061, "theta": -0.0097, "rho": 0.0161, "theo": 6.7694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.67499995231628}, {"option": "XLF261113P00050500", "bid": 0.02, "bid_size": 351.0, "ask": 0.05, "ask_size": 731.0, "iv": 0.3868, "open_interest": 819.0, "volume": 2.0, "delta": -0.0272, "gamma": 0.0166, "vega": 0.0062, "theta": -0.0106, "rho": -0.0005, "theo": 0.0387, "change": 0.01, "open": 0.08, "high": 0.08, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T09:51:57", "percent_change": 33.3333, "prev_day_close": 0.0299999993294477}, {"option": "XLF261113C00051000", "bid": 5.75, "bid_size": 146.0, "ask": 6.65, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0192, "vega": 0.0067, "theta": -0.0102, "rho": 0.0162, "theo": 6.2729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.67499995231628}, {"option": "XLF261113P00051000", "bid": 0.02, "bid_size": 206.0, "ask": 0.05, "ask_size": 666.0, "iv": 0.3609, "open_interest": 1623.0, "volume": 2.0, "delta": -0.0304, "gamma": 0.0192, "vega": 0.0068, "theta": -0.011, "rho": -0.0005, "theo": 0.0415, "change": 0.02, "open": 0.09, "high": 0.09, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T09:53:22", "percent_change": 66.6667, "prev_day_close": 0.0299999993294477}, {"option": "XLF261113C00051500", "bid": 5.25, "bid_size": 132.0, "ask": 6.75, "ask_size": 36.0, "iv": 0.5257, "open_interest": 0.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.0225, "vega": 0.0075, "theta": -0.0108, "rho": 0.0162, "theo": 5.7771, "change": 0.0, "open": 0.0, "high": 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": "XLF261113P00051500", "bid": 0.03, "bid_size": 154.0, "ask": 0.06, "ask_size": 692.0, "iv": 0.35, "open_interest": 1115.0, "volume": 2.0, "delta": -0.0344, "gamma": 0.0226, "vega": 0.0075, "theta": -0.0116, "rho": -0.0006, "theo": 0.045, "change": 0.015, "open": 0.11, "high": 0.11, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T09:53:48", "percent_change": 42.8571, "prev_day_close": 0.034999999217689}, {"option": "XLF261113C00052000", "bid": 4.9, "bid_size": 130.0, "ask": 6.1, "ask_size": 54.0, "iv": 0.4901, "open_interest": 14.0, "volume": 0.0, "delta": 0.9605, "gamma": 0.0268, "vega": 0.0084, "theta": -0.0116, "rho": 0.0163, "theo": 5.2825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.69, "last_trade_time": "2026-10-19T11:11:29", "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "XLF261113P00052000", "bid": 0.04, "bid_size": 273.0, "ask": 0.06, "ask_size": 448.0, "iv": 0.3297, "open_interest": 2772.0, "volume": 4.0, "delta": -0.0395, "gamma": 0.0269, "vega": 0.0084, "theta": -0.0123, "rho": -0.0007, "theo": 0.0497, "change": 0.02, "open": 0.12, "high": 0.12, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-03T09:55:29", "percent_change": 50.0, "prev_day_close": 0.0400000000372529}, {"option": "XLF261113C00052500", "bid": 3.6, "bid_size": 149.0, "ask": 6.45, "ask_size": 49.0, "iv": 0.4671, "open_interest": 4.0, "volume": 0.0, "delta": 0.9538, "gamma": 0.0324, "vega": 0.0095, "theta": -0.0126, "rho": 0.0164, "theo": 4.7897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-16T13:01:07", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "XLF261113P00052500", "bid": 0.04, "bid_size": 316.0, "ask": 0.07, "ask_size": 646.0, "iv": 0.3082, "open_interest": 2197.0, "volume": 16.0, "delta": -0.0463, "gamma": 0.0326, "vega": 0.0096, "theta": -0.0132, "rho": -0.0008, "theo": 0.0562, "change": 0.01, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-03T09:35:00", "percent_change": 20.0, "prev_day_close": 0.0499999988824129}, {"option": "XLF261113C00053000", "bid": 3.1, "bid_size": 259.0, "ask": 5.65, "ask_size": 134.0, "iv": 0.3485, "open_interest": 53.0, "volume": 0.0, "delta": 0.9444, "gamma": 0.0399, "vega": 0.011, "theta": -0.0139, "rho": 0.0163, "theo": 4.2997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.16, "last_trade_time": "2026-11-02T09:41:50", "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "XLF261113P00053000", "bid": 0.05, "bid_size": 116.0, "ask": 0.07, "ask_size": 155.0, "iv": 0.2856, "open_interest": 752.0, "volume": 8.0, "delta": -0.0557, "gamma": 0.0402, "vega": 0.0111, "theta": -0.0145, "rho": -0.001, "theo": 0.0656, "change": 0.015, "open": 0.07, "high": 0.13, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-03T09:56:35", "percent_change": 27.2727, "prev_day_close": 0.0549999997019768}, {"option": "XLF261113C00053500", "bid": 3.3, "bid_size": 122.0, "ask": 4.7, "ask_size": 42.0, "iv": 0.3821, "open_interest": 5.0, "volume": 0.0, "delta": 0.9312, "gamma": 0.0501, "vega": 0.013, "theta": -0.0158, "rho": 0.0163, "theo": 3.8144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-10-29T10:33:06", "percent_change": 0.0, "prev_day_close": 4.22499990463257}, {"option": "XLF261113P00053500", "bid": 0.06, "bid_size": 156.0, "ask": 0.09, "ask_size": 248.0, "iv": 0.2704, "open_interest": 2057.0, "volume": 12.0, "delta": -0.0691, "gamma": 0.0504, "vega": 0.013, "theta": -0.0164, "rho": -0.0012, "theo": 0.0796, "change": 0.025, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-03T09:35:00", "percent_change": 38.4615, "prev_day_close": 0.0649999994784594}, {"option": "XLF261113C00054000", "bid": 3.0, "bid_size": 466.0, "ask": 4.2, "ask_size": 426.0, "iv": 0.3876, "open_interest": 592.0, "volume": 0.0, "delta": 0.9123, "gamma": 0.0637, "vega": 0.0156, "theta": -0.0183, "rho": 0.0161, "theo": 3.3361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.47, "last_trade_time": "2026-10-28T12:50:07", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "XLF261113P00054000", "bid": 0.08, "bid_size": 396.0, "ask": 0.12, "ask_size": 586.0, "iv": 0.2587, "open_interest": 397.0, "volume": 21.0, "delta": -0.0882, "gamma": 0.0642, "vega": 0.0157, "theta": -0.0188, "rho": -0.0015, "theo": 0.1007, "change": 0.02, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T09:57:10", "percent_change": 25.0, "prev_day_close": 0.080000001937151}, {"option": "XLF261113C00054500", "bid": 2.56, "bid_size": 413.0, "ask": 3.6, "ask_size": 477.0, "iv": 0.3403, "open_interest": 500.0, "volume": 0.0, "delta": 0.8854, "gamma": 0.0816, "vega": 0.0189, "theta": -0.0214, "rho": 0.0157, "theo": 2.8682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.26, "last_trade_time": "2026-11-02T12:19:01", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "XLF261113P00054500", "bid": 0.1, "bid_size": 401.0, "ask": 0.14, "ask_size": 102.0, "iv": 0.2392, "open_interest": 406.0, "volume": 7.0, "delta": -0.1153, "gamma": 0.0823, "vega": 0.019, "theta": -0.022, "rho": -0.0019, "theo": 0.1324, "change": 0.02, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-03T09:57:10", "percent_change": 18.1818, "prev_day_close": 0.109999999403954}, {"option": "XLF261113C00055000", "bid": 2.23, "bid_size": 475.0, "ask": 3.3, "ask_size": 592.0, "iv": 0.3641, "open_interest": 216.0, "volume": 0.0, "delta": 0.8481, "gamma": 0.104, "vega": 0.0229, "theta": -0.0253, "rho": 0.0152, "theo": 2.4156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.61, "last_trade_time": "2026-11-02T10:55:24", "percent_change": 0.0, "prev_day_close": 2.79000008106232}, {"option": "XLF261113P00055000", "bid": 0.17, "bid_size": 130.0, "ask": 0.2, "ask_size": 183.0, "iv": 0.2371, "open_interest": 1945.0, "volume": 219.0, "delta": -0.153, "gamma": 0.105, "vega": 0.023, "theta": -0.0258, "rho": -0.0025, "theo": 0.1795, "change": 0.015, "open": 0.19, "high": 0.2, "low": 0.17, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-03T09:57:11", "percent_change": 9.67742, "prev_day_close": 0.155000001192093}, {"option": "XLF261113C00055500", "bid": 1.95, "bid_size": 101.0, "ask": 2.21, "ask_size": 154.0, "iv": 0.2588, "open_interest": 1182.0, "volume": 0.0, "delta": 0.7977, "gamma": 0.1303, "vega": 0.0273, "theta": -0.0294, "rho": 0.0144, "theo": 1.9841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.31, "last_trade_time": "2026-11-02T12:19:01", "percent_change": 0.0, "prev_day_close": 2.37999999523163}, {"option": "XLF261113P00055500", "bid": 0.23, "bid_size": 121.0, "ask": 0.26, "ask_size": 149.0, "iv": 0.2236, "open_interest": 1275.0, "volume": 5.0, "delta": -0.2041, "gamma": 0.1317, "vega": 0.0274, "theta": -0.03, "rho": -0.0032, "theo": 0.248, "change": 0.03, "open": 0.26, "high": 0.26, "low": 0.24, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-11-03T09:59:38", "percent_change": 14.2857, "prev_day_close": 0.21000000089407}, {"option": "XLF261113C00056000", "bid": 1.56, "bid_size": 13.0, "ask": 1.64, "ask_size": 42.0, "iv": 0.2219, "open_interest": 400.0, "volume": 0.0, "delta": 0.7322, "gamma": 0.1584, "vega": 0.0317, "theta": -0.0334, "rho": 0.0132, "theo": 1.5812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.97, "last_trade_time": "2026-11-02T15:07:27", "percent_change": 0.0, "prev_day_close": 1.9200000166893}, {"option": "XLF261113P00056000", "bid": 0.33, "bid_size": 182.0, "ask": 0.37, "ask_size": 164.0, "iv": 0.2174, "open_interest": 285.0, "volume": 44.0, "delta": -0.2705, "gamma": 0.1603, "vega": 0.0319, "theta": -0.034, "rho": -0.0042, "theo": 0.3454, "change": 0.06, "open": 0.43, "high": 0.43, "low": 0.36, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-11-03T09:53:10", "percent_change": 20.0, "prev_day_close": 0.299999997019768}, {"option": "XLF261113C00056500", "bid": 1.21, "bid_size": 15.0, "ask": 1.29, "ask_size": 101.0, "iv": 0.218, "open_interest": 419.0, "volume": 1.0, "delta": 0.6508, "gamma": 0.1844, "vega": 0.0356, "theta": -0.0366, "rho": 0.0118, "theo": 1.2162, "change": -0.12, "open": 1.41, "high": 1.41, "low": 1.41, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-11-03T09:44:06", "percent_change": -7.84314, "prev_day_close": 1.53000003099442}, {"option": "XLF261113P00056500", "bid": 0.46, "bid_size": 340.0, "ask": 0.51, "ask_size": 162.0, "iv": 0.2096, "open_interest": 1151.0, "volume": 141.0, "delta": -0.3529, "gamma": 0.1868, "vega": 0.0356, "theta": -0.0372, "rho": -0.0054, "theo": 0.4812, "change": 0.09, "open": 0.54, "high": 0.54, "low": 0.46, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-11-03T10:09:00", "percent_change": 21.4286, "prev_day_close": 0.420000001788139}, {"option": "XLF261113C00057000", "bid": 0.88, "bid_size": 105.0, "ask": 0.98, "ask_size": 354.0, "iv": 0.2107, "open_interest": 380.0, "volume": 16.0, "delta": 0.5557, "gamma": 0.2022, "vega": 0.0379, "theta": -0.0382, "rho": 0.0101, "theo": 0.9005, "change": -0.345, "open": 0.87, "high": 0.9, "low": 0.84, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-11-03T10:12:12", "percent_change": -29.1139, "prev_day_close": 1.18500000238419}, {"option": "XLF261113P00057000", "bid": 0.64, "bid_size": 150.0, "ask": 0.69, "ask_size": 79.0, "iv": 0.2024, "open_interest": 112.0, "volume": 203.0, "delta": -0.4495, "gamma": 0.205, "vega": 0.0379, "theta": -0.0388, "rho": -0.0065, "theo": 0.6672, "change": 0.09, "open": 0.67, "high": 0.67, "low": 0.66, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-11-03T09:59:38", "percent_change": 15.5172, "prev_day_close": 0.580000013113022}, {"option": "XLF261113C00057500", "bid": 0.61, "bid_size": 309.0, "ask": 0.68, "ask_size": 120.0, "iv": 0.2016, "open_interest": 417.0, "volume": 12.0, "delta": 0.4534, "gamma": 0.2058, "vega": 0.038, "theta": -0.0378, "rho": 0.0083, "theo": 0.644, "change": -0.235, "open": 0.74, "high": 0.78, "low": 0.63, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-11-03T10:15:40", "percent_change": -26.257, "prev_day_close": 0.894999980926514}, {"option": "XLF261113P00057500", "bid": 0.87, "bid_size": 188.0, "ask": 0.96, "ask_size": 194.0, "iv": 0.2005, "open_interest": 65.0, "volume": 25.0, "delta": -0.5534, "gamma": 0.2089, "vega": 0.0378, "theta": -0.0383, "rho": -0.0077, "theo": 0.9131, "change": 0.235, "open": 1.02, "high": 1.02, "low": 1.02, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-11-03T09:48:46", "percent_change": 29.9363, "prev_day_close": 0.784999996423721}, {"option": "XLF261113C00058000", "bid": 0.42, "bid_size": 145.0, "ask": 0.47, "ask_size": 140.0, "iv": 0.1988, "open_interest": 706.0, "volume": 76.0, "delta": 0.354, "gamma": 0.1937, "vega": 0.0357, "theta": -0.0353, "rho": 0.0065, "theo": 0.4473, "change": -0.205, "open": 0.51, "high": 0.52, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-03T10:03:05", "percent_change": -31.2977, "prev_day_close": 0.655000001192093}, {"option": "XLF261113P00058000", "bid": 1.16, "bid_size": 42.0, "ask": 1.25, "ask_size": 47.0, "iv": 0.1953, "open_interest": 2.0, "volume": 0.0, "delta": -0.6545, "gamma": 0.1972, "vega": 0.0352, "theta": -0.0358, "rho": -0.0085, "theo": 1.2195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-11-02T13:08:31", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "XLF261113C00058500", "bid": 0.28, "bid_size": 100.0, "ask": 0.32, "ask_size": 122.0, "iv": 0.1995, "open_interest": 433.0, "volume": 10.0, "delta": 0.2656, "gamma": 0.1699, "vega": 0.0317, "theta": -0.031, "rho": 0.0049, "theo": 0.303, "change": -0.11, "open": 0.36, "high": 0.37, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T09:36:10", "percent_change": -23.913, "prev_day_close": 0.459999993443489}, {"option": "XLF261113P00058500", "bid": 1.52, "bid_size": 42.0, "ask": 1.59, "ask_size": 11.0, "iv": 0.1908, "open_interest": 69.0, "volume": 0.0, "delta": -0.7446, "gamma": 0.1739, "vega": 0.0309, "theta": -0.0315, "rho": -0.009, "theo": 1.5793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.33, "last_trade_time": "2026-11-02T15:01:45", "percent_change": 0.0, "prev_day_close": 1.38000005483627}, {"option": "XLF261113C00059000", "bid": 0.18, "bid_size": 101.0, "ask": 0.23, "ask_size": 311.0, "iv": 0.2041, "open_interest": 856.0, "volume": 1.0, "delta": 0.1928, "gamma": 0.1402, "vega": 0.0266, "theta": -0.0259, "rho": 0.0035, "theo": 0.2016, "change": -0.09, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-03T09:41:03", "percent_change": -29.0323, "prev_day_close": 0.310000002384186}, {"option": "XLF261113P00059000", "bid": 1.42, "bid_size": 188.0, "ask": 2.19, "ask_size": 45.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8194, "gamma": 0.1452, "vega": 0.0254, "theta": -0.0266, "rho": -0.0087, "theo": 1.9825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.66, "last_trade_time": "2026-11-02T14:13:56", "percent_change": 0.0, "prev_day_close": 1.73500001430511}, {"option": "XLF261113C00059500", "bid": 0.12, "bid_size": 100.0, "ask": 0.14, "ask_size": 100.0, "iv": 0.2049, "open_interest": 928.0, "volume": 0.0, "delta": 0.1371, "gamma": 0.1102, "vega": 0.0215, "theta": -0.0209, "rho": 0.0025, "theo": 0.1335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-11-02T14:51:05", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "XLF261113P00059500", "bid": 1.79, "bid_size": 112.0, "ask": 2.92, "ask_size": 49.0, "iv": 0.1636, "open_interest": 5.0, "volume": 0.0, "delta": -0.8772, "gamma": 0.1159, "vega": 0.0197, "theta": -0.0217, "rho": -0.0081, "theo": 2.4198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.08, "last_trade_time": "2026-11-02T14:17:43", "percent_change": 0.0, "prev_day_close": 2.07000005245209}, {"option": "XLF261113C00060000", "bid": 0.07, "bid_size": 102.0, "ask": 0.09, "ask_size": 101.0, "iv": 0.206, "open_interest": 4918.0, "volume": 0.0, "delta": 0.0969, "gamma": 0.084, "vega": 0.0169, "theta": -0.0165, "rho": 0.0018, "theo": 0.0895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-02T11:57:32", "percent_change": 0.0, "prev_day_close": 0.129999998956919}, {"option": "XLF261113P00060000", "bid": 2.24, "bid_size": 101.0, "ask": 3.4, "ask_size": 47.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9193, "gamma": 0.0903, "vega": 0.0145, "theta": -0.0174, "rho": -0.007, "theo": 2.8815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.51, "last_trade_time": "2026-11-02T14:13:56", "percent_change": 0.0, "prev_day_close": 2.51499998569489}, {"option": "XLF261113C00060500", "bid": 0.04, "bid_size": 130.0, "ask": 0.27, "ask_size": 1145.0, "iv": 0.2769, "open_interest": 310.0, "volume": 0.0, "delta": 0.0692, "gamma": 0.063, "vega": 0.0132, "theta": -0.013, "rho": 0.0013, "theo": 0.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T14:07:13", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "XLF261113P00060500", "bid": 2.52, "bid_size": 84.0, "ask": 4.55, "ask_size": 36.0, "iv": 0.3234, "open_interest": 0.0, "volume": 0.0, "delta": -0.9488, "gamma": 0.0694, "vega": 0.0101, "theta": -0.0138, "rho": -0.0055, "theo": 3.3595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.96, "last_trade_time": "2026-11-02T14:17:43", "percent_change": 0.0, "prev_day_close": 3.00499999523163}, {"option": "XLF261113C00061000", "bid": 0.02, "bid_size": 281.0, "ask": 0.05, "ask_size": 305.0, "iv": 0.2176, "open_interest": 143.0, "volume": 98.0, "delta": 0.0504, "gamma": 0.0473, "vega": 0.0104, "theta": -0.0104, "rho": 0.0009, "theo": 0.044, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T09:35:13", "percent_change": 2.23517e-06, "prev_day_close": 0.0499999988824129}, {"option": "XLF261113P00061000", "bid": 3.0, "bid_size": 116.0, "ask": 4.2, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9685, "gamma": 0.0517, "vega": 0.0068, "theta": -0.0109, "rho": -0.0036, "theo": 3.8475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "XLF261113C00061500", "bid": 0.02, "bid_size": 98.0, "ask": 0.17, "ask_size": 1188.0, "iv": 0.2947, "open_interest": 376.0, "volume": 0.0, "delta": 0.0377, "gamma": 0.0359, "vega": 0.0082, "theta": -0.0084, "rho": 0.0007, "theo": 0.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T15:03:06", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "XLF261113P00061500", "bid": 3.5, "bid_size": 73.0, "ask": 5.75, "ask_size": 33.0, "iv": 0.4252, "open_interest": 0.0, "volume": 0.0, "delta": -0.9813, "gamma": 0.0374, "vega": 0.0049, "theta": -0.009, "rho": -0.0025, "theo": 4.3409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "XLF261113C00062000", "bid": 0.01, "bid_size": 359.0, "ask": 0.54, "ask_size": 1710.0, "iv": 0.4234, "open_interest": 39.0, "volume": 0.0, "delta": 0.0289, "gamma": 0.0277, "vega": 0.0067, "theta": -0.007, "rho": 0.0005, "theo": 0.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T11:27:09", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "XLF261113P00062000", "bid": 4.0, "bid_size": 76.0, "ask": 6.25, "ask_size": 22.0, "iv": 0.4558, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0248, "vega": 0.0025, "theta": -0.0079, "rho": -0.0017, "theo": 4.8382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.92499995231628}, {"option": "XLF261113C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 934.0, "iv": 0.475, "open_interest": 6.0, "volume": 0.0, "delta": 0.0185, "gamma": 0.0173, "vega": 0.0046, "theta": -0.0051, "rho": 0.0003, "theo": 0.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-16T12:57:37", "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "XLF261113P00063000", "bid": 5.0, "bid_size": 76.0, "ask": 6.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0106, "vega": 0.0009, "theta": -0.0069, "rho": -0.0005, "theo": 5.8358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "XLF261113C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 993.0, "iv": 0.526, "open_interest": 0.0, "volume": 0.0, "delta": 0.0128, "gamma": 0.0116, "vega": 0.0033, "theta": -0.004, "rho": 0.0002, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "XLF261113P00064000", "bid": 5.85, "bid_size": 97.0, "ask": 7.55, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0042, "vega": 0.0005, "theta": -0.0065, "rho": -0.0001, "theo": 6.8352, "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": 6.92499995231628}, {"option": "XLF261113C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.72, "ask_size": 1262.0, "iv": 0.6315, "open_interest": 0.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0082, "vega": 0.0026, "theta": -0.0032, "rho": 0.0002, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XLF261113P00065000", "bid": 6.85, "bid_size": 97.0, "ask": 8.35, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0019, "vega": 0.0001, "theta": -0.0064, "rho": -0.0001, "theo": 7.8351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "XLF261116C00042000", "bid": 14.25, "bid_size": 73.0, "ask": 16.55, "ask_size": 12.0, "iv": 0.9588, "open_interest": 0.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0028, "vega": 0.0023, "theta": -0.0034, "rho": 0.0148, "theo": 15.2553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5749998092651}, {"option": "XLF261116P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 734.0, "iv": 1.1476, "open_interest": 0.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0028, "vega": 0.0023, "theta": -0.0052, "rho": -0.0001, "theo": 0.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLF261116C00043000", "bid": 13.25, "bid_size": 71.0, "ask": 15.6, "ask_size": 12.0, "iv": 0.9221, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0034, "vega": 0.0027, "theta": -0.0042, "rho": 0.0151, "theo": 14.2599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5749998092651}, {"option": "XLF261116P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 670.0, "iv": 1.0777, "open_interest": 0.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0034, "vega": 0.0027, "theta": -0.0059, "rho": -0.0002, "theo": 0.0216, "change": 0.0, "open": 0.0, "high": 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": "XLF261116C00044000", "bid": 12.25, "bid_size": 71.0, "ask": 14.6, "ask_size": 12.0, "iv": 0.8592, "open_interest": 0.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0042, "vega": 0.0032, "theta": -0.0049, "rho": 0.0154, "theo": 13.2645, "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": 13.5749998092651}, {"option": "XLF261116P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 841.0, "iv": 1.009, "open_interest": 0.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0042, "vega": 0.0032, "theta": -0.0065, "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": 1.06500005722046}, {"option": "XLF261116C00045000", "bid": 11.25, "bid_size": 71.0, "ask": 13.6, "ask_size": 12.0, "iv": 0.7973, "open_interest": 0.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0052, "vega": 0.0036, "theta": -0.0056, "rho": 0.0157, "theo": 12.2693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5749998092651}, {"option": "XLF261116P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 651.0, "iv": 0.9411, "open_interest": 0.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0052, "vega": 0.0036, "theta": -0.0071, "rho": -0.0003, "theo": 0.0278, "change": 0.0, "open": 0.0, "high": 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": "XLF261116C00046000", "bid": 10.25, "bid_size": 68.0, "ask": 12.6, "ask_size": 12.0, "iv": 0.7363, "open_interest": 0.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0064, "vega": 0.0042, "theta": -0.0063, "rho": 0.016, "theo": 11.2741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5749998092651}, {"option": "XLF261116P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 710.0, "iv": 0.8711, "open_interest": 0.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0064, "vega": 0.0042, "theta": -0.0076, "rho": -0.0003, "theo": 0.0311, "change": 0.0, "open": 0.0, "high": 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": "XLF261116C00047000", "bid": 9.75, "bid_size": 69.0, "ask": 11.15, "ask_size": 12.0, "iv": 0.696, "open_interest": 0.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0079, "vega": 0.0048, "theta": -0.007, "rho": 0.0163, "theo": 10.2791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5749998092651}, {"option": "XLF261116P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 900.0, "iv": 0.8078, "open_interest": 0.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0079, "vega": 0.0048, "theta": -0.0082, "rho": -0.0004, "theo": 0.0344, "change": 0.0, "open": 0.0, "high": 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": "XLF261116C00048000", "bid": 8.7, "bid_size": 70.0, "ask": 10.15, "ask_size": 12.0, "iv": 0.6167, "open_interest": 0.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0098, "vega": 0.0055, "theta": -0.0076, "rho": 0.0166, "theo": 9.2843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.57500004768372}, {"option": "XLF261116P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 770.0, "iv": 0.7392, "open_interest": 0.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0098, "vega": 0.0055, "theta": -0.0087, "rho": -0.0004, "theo": 0.038, "change": 0.0, "open": 0.0, "high": 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": "XLF261116C00049000", "bid": 7.7, "bid_size": 72.0, "ask": 9.15, "ask_size": 26.0, "iv": 0.5578, "open_interest": 0.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0124, "vega": 0.0064, "theta": -0.0082, "rho": 0.0169, "theo": 8.2897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "XLF261116P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1628.0, "iv": 0.6766, "open_interest": 0.0, "volume": 0.0, "delta": -0.0243, "gamma": 0.0124, "vega": 0.0064, "theta": -0.0092, "rho": -0.0005, "theo": 0.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XLF261116C00050000", "bid": 6.75, "bid_size": 68.0, "ask": 8.15, "ask_size": 26.0, "iv": 0.5157, "open_interest": 0.0, "volume": 0.0, "delta": 0.9709, "gamma": 0.0158, "vega": 0.0074, "theta": -0.0088, "rho": 0.0172, "theo": 7.2955, "change": 0.0, "open": 0.0, "high": 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": "XLF261116P00050000", "bid": 0.01, "bid_size": 144.0, "ask": 0.07, "ask_size": 1186.0, "iv": 0.372, "open_interest": 1.0, "volume": 8.0, "delta": -0.029, "gamma": 0.0158, "vega": 0.0074, "theta": -0.0096, "rho": -0.0006, "theo": 0.046, "change": 0.01, "open": 0.07, "high": 0.07, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T10:04:42", "percent_change": 33.3333, "prev_day_close": 0.0300000002607703}, {"option": "XLF261116C00051000", "bid": 5.75, "bid_size": 67.0, "ask": 7.2, "ask_size": 18.0, "iv": 0.4707, "open_interest": 0.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0208, "vega": 0.0087, "theta": -0.0094, "rho": 0.0174, "theo": 6.3023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.82500004768372}, {"option": "XLF261116P00051000", "bid": 0.01, "bid_size": 159.0, "ask": 0.08, "ask_size": 1140.0, "iv": 0.3324, "open_interest": 62.0, "volume": 2.0, "delta": -0.0352, "gamma": 0.0208, "vega": 0.0087, "theta": -0.0102, "rho": -0.0007, "theo": 0.0513, "change": 0.01, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T10:05:07", "percent_change": 25.0, "prev_day_close": 0.0400000000372529}, {"option": "XLF261116C00052000", "bid": 4.85, "bid_size": 66.0, "ask": 6.05, "ask_size": 26.0, "iv": 0.3968, "open_interest": 0.0, "volume": 0.0, "delta": 0.9555, "gamma": 0.0284, "vega": 0.0105, "theta": -0.0104, "rho": 0.0176, "theo": 5.312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.82500004768372}, {"option": "XLF261116P00052000", "bid": 0.04, "bid_size": 91.0, "ask": 0.06, "ask_size": 90.0, "iv": 0.291, "open_interest": 1.0, "volume": 3.0, "delta": -0.0445, "gamma": 0.0285, "vega": 0.0105, "theta": -0.011, "rho": -0.0009, "theo": 0.0594, "change": 0.0, "open": 0.09, "high": 0.09, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T10:10:25", "percent_change": -9.31323e-08, "prev_day_close": 0.0400000000372529}, {"option": "XLF261116C00053000", "bid": 3.95, "bid_size": 92.0, "ask": 5.1, "ask_size": 55.0, "iv": 0.3714, "open_interest": 0.0, "volume": 0.0, "delta": 0.9388, "gamma": 0.0415, "vega": 0.0136, "theta": -0.0122, "rho": 0.0176, "theo": 4.3303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "XLF261116P00053000", "bid": 0.06, "bid_size": 89.0, "ask": 0.08, "ask_size": 76.0, "iv": 0.2607, "open_interest": 1.0, "volume": 3.0, "delta": -0.0612, "gamma": 0.0416, "vega": 0.0136, "theta": -0.0127, "rho": -0.0012, "theo": 0.0761, "change": 0.015, "open": 0.12, "high": 0.12, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-03T10:12:36", "percent_change": 27.2727, "prev_day_close": 0.0550000015646219}, {"option": "XLF261116C00054000", "bid": 3.0, "bid_size": 96.0, "ask": 4.05, "ask_size": 38.0, "iv": 0.307, "open_interest": 0.0, "volume": 0.0, "delta": 0.9049, "gamma": 0.0649, "vega": 0.0189, "theta": -0.0157, "rho": 0.0172, "theo": 3.3712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "XLF261116P00054000", "bid": 0.11, "bid_size": 18.0, "ask": 0.13, "ask_size": 85.0, "iv": 0.24, "open_interest": 0.0, "volume": 1.0, "delta": -0.0953, "gamma": 0.0652, "vega": 0.0189, "theta": -0.0162, "rho": -0.0019, "theo": 0.1156, "change": -0.025, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-03T10:10:06", "percent_change": -17.2414, "prev_day_close": 0.145000003278255}, {"option": "XLF261116C00055000", "bid": 2.08, "bid_size": 293.0, "ask": 2.92, "ask_size": 135.0, "iv": 0.2316, "open_interest": 0.0, "volume": 0.0, "delta": 0.8382, "gamma": 0.1029, "vega": 0.0271, "theta": -0.0215, "rho": 0.0162, "theo": 2.4611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.51000010967255}, {"option": "XLF261116P00055000", "bid": 0.18, "bid_size": 270.0, "ask": 0.24, "ask_size": 304.0, "iv": 0.2196, "open_interest": 1.0, "volume": 1.0, "delta": -0.1624, "gamma": 0.1035, "vega": 0.0272, "theta": -0.0219, "rho": -0.0032, "theo": 0.2042, "change": -0.035, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-03T10:09:31", "percent_change": -14.2857, "prev_day_close": 0.244999997317791}, {"option": "XLF261116C00056000", "bid": 1.61, "bid_size": 67.0, "ask": 1.7, "ask_size": 68.0, "iv": 0.2063, "open_interest": 0.0, "volume": 17.0, "delta": 0.7242, "gamma": 0.1515, "vega": 0.0366, "theta": -0.0278, "rho": 0.0142, "theo": 1.6373, "change": -0.335, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-11-03T09:55:03", "percent_change": -16.8766, "prev_day_close": 1.98499995470047}, {"option": "XLF261116P00056000", "bid": 0.36, "bid_size": 97.0, "ask": 0.41, "ask_size": 91.0, "iv": 0.2029, "open_interest": 0.0, "volume": 1.0, "delta": -0.2773, "gamma": 0.1529, "vega": 0.0367, "theta": -0.0282, "rho": -0.0053, "theo": 0.3798, "change": -0.02, "open": 0.37, "high": 0.37, "low": 0.37, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-03T10:13:37", "percent_change": -5.12821, "prev_day_close": 0.390000000596046}, {"option": "XLF261116C00057000", "bid": 0.92, "bid_size": 98.0, "ask": 1.03, "ask_size": 228.0, "iv": 0.1932, "open_interest": 11.0, "volume": 291.0, "delta": 0.5574, "gamma": 0.1912, "vega": 0.043, "theta": -0.0311, "rho": 0.011, "theo": 0.9556, "change": -0.27, "open": 0.96, "high": 0.96, "low": 0.96, "tick": "no_change", "last_trade_price": 0.96, "last_trade_time": "2026-11-03T09:55:03", "percent_change": -21.9512, "prev_day_close": 1.22999995946884}, {"option": "XLF261116P00057000", "bid": 0.68, "bid_size": 70.0, "ask": 0.76, "ask_size": 111.0, "iv": 0.1936, "open_interest": 0.0, "volume": 0.0, "delta": -0.4464, "gamma": 0.1941, "vega": 0.043, "theta": -0.0316, "rho": -0.008, "theo": 0.699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.615000009536743}, {"option": "XLF261116C00058000", "bid": 0.45, "bid_size": 126.0, "ask": 0.53, "ask_size": 177.0, "iv": 0.1841, "open_interest": 1.0, "volume": 1.0, "delta": 0.3657, "gamma": 0.1857, "vega": 0.0411, "theta": -0.029, "rho": 0.0072, "theo": 0.4939, "change": -0.21, "open": 0.48, "high": 0.48, "low": 0.48, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-03T10:10:44", "percent_change": -30.4348, "prev_day_close": 0.689999997615814}, {"option": "XLF261116P00058000", "bid": 1.17, "bid_size": 50.0, "ask": 1.28, "ask_size": 37.0, "iv": 0.1797, "open_interest": 0.0, "volume": 0.0, "delta": -0.642, "gamma": 0.1904, "vega": 0.0406, "theta": -0.0296, "rho": -0.0103, "theo": 1.2415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08999997377396}, {"option": "XLF261116C00059000", "bid": 0.2, "bid_size": 69.0, "ask": 0.26, "ask_size": 83.0, "iv": 0.1864, "open_interest": 0.0, "volume": 0.0, "delta": 0.2088, "gamma": 0.1394, "vega": 0.0317, "theta": -0.0222, "rho": 0.0041, "theo": 0.2353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-11-02T14:23:35", "percent_change": 0.0, "prev_day_close": 0.359999999403954}, {"option": "XLF261116P00059000", "bid": 1.6, "bid_size": 157.0, "ask": 2.32, "ask_size": 68.0, "iv": 0.1773, "open_interest": 0.0, "volume": 0.0, "delta": -0.8043, "gamma": 0.1464, "vega": 0.0303, "theta": -0.0231, "rho": -0.0108, "theo": 1.9914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72999995946884}, {"option": "XLF261116C00060000", "bid": 0.09, "bid_size": 50.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.1883, "open_interest": 0.0, "volume": 0.0, "delta": 0.1056, "gamma": 0.0867, "vega": 0.0205, "theta": -0.0141, "rho": 0.0021, "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": 0.194999992847443}, {"option": "XLF261116P00060000", "bid": 2.46, "bid_size": 80.0, "ask": 3.3, "ask_size": 38.0, "iv": 0.1968, "open_interest": 0.0, "volume": 0.0, "delta": -0.9146, "gamma": 0.0968, "vega": 0.0175, "theta": -0.0154, "rho": -0.0081, "theo": 2.872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "XLF261116C00061000", "bid": 0.04, "bid_size": 81.0, "ask": 0.06, "ask_size": 84.0, "iv": 0.2043, "open_interest": 2.0, "volume": 1.0, "delta": 0.049, "gamma": 0.0469, "vega": 0.0116, "theta": -0.0078, "rho": 0.001, "theo": 0.042, "change": -0.04, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T10:15:10", "percent_change": -50.0, "prev_day_close": 0.0800000000745058}, {"option": "XLF261116P00061000", "bid": 3.2, "bid_size": 55.0, "ask": 4.45, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9775, "gamma": 0.0492, "vega": 0.0059, "theta": -0.0091, "rho": -0.0028, "theo": 3.8314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "XLF261116C00062000", "bid": 0.02, "bid_size": 25.0, "ask": 0.03, "ask_size": 55.0, "iv": 0.2166, "open_interest": 2.0, "volume": 0.0, "delta": 0.0228, "gamma": 0.024, "vega": 0.0064, "theta": -0.0042, "rho": 0.0004, "theo": 0.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T14:25:14", "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "XLF261116P00062000", "bid": 4.05, "bid_size": 70.0, "ask": 5.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0092, "vega": 0.0009, "theta": -0.0065, "rho": -0.0002, "theo": 4.8252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.71999990940094}, {"option": "XLF261116C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 280.0, "iv": 0.2665, "open_interest": 0.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.0129, "vega": 0.0037, "theta": -0.0025, "rho": 0.0002, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLF261116P00063000", "bid": 5.0, "bid_size": 71.0, "ask": 6.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0006, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 5.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.72499990463257}, {"option": "XLF261116C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 798.0, "iv": 0.513, "open_interest": 0.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0077, "vega": 0.0024, "theta": -0.0017, "rho": 0.0001, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 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": "XLF261116P00064000", "bid": 5.95, "bid_size": 108.0, "ask": 7.35, "ask_size": 22.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 6.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-11-02T11:50:13", "percent_change": 0.0, "prev_day_close": 6.92500019073486}, {"option": "XLF261116C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 737.0, "iv": 0.5609, "open_interest": 0.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0051, "vega": 0.0017, "theta": -0.0013, "rho": 0.0001, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLF261116P00065000", "bid": 6.95, "bid_size": 70.0, "ask": 8.35, "ask_size": 16.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 7.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-11-02T10:17:51", "percent_change": 0.0, "prev_day_close": 8.17499995231628}, {"option": "XLF261116C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 769.0, "iv": 0.607, "open_interest": 0.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0037, "vega": 0.0013, "theta": -0.0011, "rho": 0.0001, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLF261116P00066000", "bid": 7.95, "bid_size": 74.0, "ask": 9.35, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 8.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.72499990463257}, {"option": "XLF261116C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 827.0, "iv": 0.6515, "open_interest": 0.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0027, "vega": 0.001, "theta": -0.0009, "rho": 0.0001, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 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": "XLF261116P00067000", "bid": 8.95, "bid_size": 72.0, "ask": 10.35, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 9.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.72499990463257}, {"option": "XLF261116C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 978.0, "iv": 0.6946, "open_interest": 0.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0021, "vega": 0.0009, "theta": -0.0008, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05999994277954}, {"option": "XLF261116P00068000", "bid": 9.95, "bid_size": 72.0, "ask": 11.35, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 10.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "XLF261116C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 808.0, "iv": 0.7363, "open_interest": 0.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0016, "vega": 0.0007, "theta": -0.0007, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05999994277954}, {"option": "XLF261116P00069000", "bid": 10.6, "bid_size": 71.0, "ask": 12.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 11.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "XLF261116C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 897.0, "iv": 0.7768, "open_interest": 0.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0013, "vega": 0.0006, "theta": -0.0006, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05999994277954}, {"option": "XLF261116P00070000", "bid": 11.6, "bid_size": 72.0, "ask": 13.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 12.825, "change": 0.0, "open": 0.0, "high": 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": "XLF261116C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 808.0, "iv": 0.8161, "open_interest": 0.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0011, "vega": 0.0005, "theta": -0.0005, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 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": "XLF261116P00071000", "bid": 12.6, "bid_size": 72.0, "ask": 14.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 13.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "XLF261118C00043000", "bid": 12.4, "bid_size": 67.0, "ask": 16.25, "ask_size": 11.0, "iv": 0.748, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0046, "vega": 0.0042, "theta": -0.0064, "rho": 0.0173, "theo": 14.2738, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLF261118P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 908.0, "iv": 1.3555, "open_interest": 0.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0046, "vega": 0.0042, "theta": -0.0082, "rho": -0.0003, "theo": 0.0374, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLF261118C00044000", "bid": 11.4, "bid_size": 67.0, "ask": 15.25, "ask_size": 14.0, "iv": 0.694, "open_interest": 0.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0056, "vega": 0.0048, "theta": -0.0072, "rho": 0.0176, "theo": 13.2807, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLF261118P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1314.0, "iv": 1.277, "open_interest": 0.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0056, "vega": 0.0048, "theta": -0.009, "rho": -0.0004, "theo": 0.0424, "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": 0.0}, {"option": "XLF261118C00045000", "bid": 10.4, "bid_size": 67.0, "ask": 14.3, "ask_size": 15.0, "iv": 0.6715, "open_interest": 0.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0068, "vega": 0.0055, "theta": -0.0081, "rho": 0.018, "theo": 12.2879, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLF261118P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 1192.0, "iv": 1.2016, "open_interest": 0.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.0068, "vega": 0.0055, "theta": -0.0097, "rho": -0.0004, "theo": 0.0478, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLF261118C00046000", "bid": 9.4, "bid_size": 65.0, "ask": 13.2, "ask_size": 14.0, "iv": 0.5541, "open_interest": 0.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0083, "vega": 0.0063, "theta": -0.009, "rho": 0.0183, "theo": 11.2954, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLF261118P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 1329.0, "iv": 1.125, "open_interest": 0.0, "volume": 0.0, "delta": -0.0224, "gamma": 0.0083, "vega": 0.0063, "theta": -0.0104, "rho": -0.0005, "theo": 0.0535, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLF261118C00047000", "bid": 9.75, "bid_size": 64.0, "ask": 12.25, "ask_size": 10.0, "iv": 0.929, "open_interest": 0.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0102, "vega": 0.0072, "theta": -0.0099, "rho": 0.0186, "theo": 10.3036, "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": "XLF261118P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 1337.0, "iv": 1.0492, "open_interest": 0.0, "volume": 0.0, "delta": -0.0263, "gamma": 0.0102, "vega": 0.0072, "theta": -0.0112, "rho": -0.0006, "theo": 0.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLF261118C00048000", "bid": 8.75, "bid_size": 64.0, "ask": 11.2, "ask_size": 14.0, "iv": 0.8484, "open_interest": 0.0, "volume": 0.0, "delta": 0.9688, "gamma": 0.0126, "vega": 0.0083, "theta": -0.0108, "rho": 0.0189, "theo": 9.3126, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLF261118P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1345.0, "iv": 0.9755, "open_interest": 0.0, "volume": 0.0, "delta": -0.031, "gamma": 0.0126, "vega": 0.0083, "theta": -0.012, "rho": -0.0007, "theo": 0.0669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLF261118C00049000", "bid": 6.45, "bid_size": 65.0, "ask": 10.25, "ask_size": 9.0, "iv": 0.4621, "open_interest": 0.0, "volume": 0.0, "delta": 0.9628, "gamma": 0.0158, "vega": 0.0096, "theta": -0.0118, "rho": 0.0192, "theo": 8.323, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLF261118P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 1169.0, "iv": 0.9021, "open_interest": 0.0, "volume": 0.0, "delta": -0.0371, "gamma": 0.0158, "vega": 0.0096, "theta": -0.0129, "rho": -0.0009, "theo": 0.0755, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLF261118C00050000", "bid": 6.75, "bid_size": 67.0, "ask": 9.3, "ask_size": 10.0, "iv": 0.7264, "open_interest": 0.0, "volume": 0.0, "delta": 0.9549, "gamma": 0.0202, "vega": 0.0113, "theta": -0.0129, "rho": 0.0194, "theo": 7.3358, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLF261118P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 974.0, "iv": 0.4591, "open_interest": 0.0, "volume": 0.0, "delta": -0.0449, "gamma": 0.0202, "vega": 0.0113, "theta": -0.0139, "rho": -0.001, "theo": 0.0864, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLF261118C00051000", "bid": 4.45, "bid_size": 69.0, "ask": 8.3, "ask_size": 14.0, "iv": 0.3793, "open_interest": 0.0, "volume": 0.0, "delta": 0.9439, "gamma": 0.0264, "vega": 0.0134, "theta": -0.0143, "rho": 0.0196, "theo": 6.3528, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLF261118P00051000", "bid": 0.01, "bid_size": 1.0, "ask": 0.12, "ask_size": 1.0, "iv": 0.3265, "open_interest": 0.0, "volume": 2.0, "delta": -0.0561, "gamma": 0.0265, "vega": 0.0135, "theta": -0.0152, "rho": -0.0013, "theo": 0.1018, "change": 0.05, "open": 0.12, "high": 0.12, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T10:18:06", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLF261118C00052000", "bid": 3.5, "bid_size": 66.0, "ask": 7.3, "ask_size": 25.0, "iv": 0.3427, "open_interest": 0.0, "volume": 0.0, "delta": 0.9275, "gamma": 0.0356, "vega": 0.0164, "theta": -0.0162, "rho": 0.0196, "theo": 5.3776, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLF261118P00052000", "bid": 0.01, "bid_size": 13.0, "ask": 0.47, "ask_size": 258.0, "iv": 0.3905, "open_interest": 0.0, "volume": 0.0, "delta": -0.0725, "gamma": 0.0357, "vega": 0.0164, "theta": -0.0169, "rho": -0.0017, "theo": 0.1248, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLF261118C00053000", "bid": 4.05, "bid_size": 62.0, "ask": 5.6, "ask_size": 20.0, "iv": 0.4516, "open_interest": 0.0, "volume": 0.0, "delta": 0.902, "gamma": 0.0494, "vega": 0.0205, "theta": -0.0188, "rho": 0.0194, "theo": 4.4167, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLF261118P00053000", "bid": 0.01, "bid_size": 248.0, "ask": 0.5, "ask_size": 258.0, "iv": 0.3397, "open_interest": 0.0, "volume": 0.0, "delta": -0.0981, "gamma": 0.0495, "vega": 0.0206, "theta": -0.0194, "rho": -0.0022, "theo": 0.1621, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLF261118C00054000", "bid": 3.1, "bid_size": 107.0, "ask": 4.0, "ask_size": 65.0, "iv": 0.2949, "open_interest": 0.0, "volume": 0.0, "delta": 0.861, "gamma": 0.0699, "vega": 0.0262, "theta": -0.0222, "rho": 0.0188, "theo": 3.4819, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLF261118P00054000", "bid": 0.12, "bid_size": 6.0, "ask": 0.55, "ask_size": 50.0, "iv": 0.3091, "open_interest": 0.0, "volume": 0.0, "delta": -0.1394, "gamma": 0.0702, "vega": 0.0263, "theta": -0.0228, "rho": -0.0031, "theo": 0.2257, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLF261118C00055000", "bid": 2.39, "bid_size": 26.0, "ask": 2.91, "ask_size": 50.0, "iv": 0.2619, "open_interest": 0.0, "volume": 0.0, "delta": 0.795, "gamma": 0.0986, "vega": 0.0335, "theta": -0.0264, "rho": 0.0176, "theo": 2.5939, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLF261118P00055000", "bid": 0.21, "bid_size": 6.0, "ask": 0.64, "ask_size": 50.0, "iv": 0.2712, "open_interest": 0.0, "volume": 0.0, "delta": -0.2058, "gamma": 0.0993, "vega": 0.0336, "theta": -0.0269, "rho": -0.0046, "theo": 0.3365, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLF261118C00056000", "bid": 1.58, "bid_size": 6.0, "ask": 2.07, "ask_size": 50.0, "iv": 0.2342, "open_interest": 0.0, "volume": 0.0, "delta": 0.6933, "gamma": 0.1331, "vega": 0.0412, "theta": -0.0303, "rho": 0.0156, "theo": 1.7858, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLF261118P00056000", "bid": 0.37, "bid_size": 6.0, "ask": 0.8, "ask_size": 50.0, "iv": 0.2385, "open_interest": 0.0, "volume": 0.0, "delta": -0.3085, "gamma": 0.1344, "vega": 0.0413, "theta": -0.0307, "rho": -0.0066, "theo": 0.5279, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLF261118C00057000", "bid": 0.93, "bid_size": 6.0, "ask": 1.18, "ask_size": 12.0, "iv": 0.1973, "open_interest": 0.0, "volume": 0.0, "delta": 0.5511, "gamma": 0.1611, "vega": 0.0463, "theta": -0.032, "rho": 0.0125, "theo": 1.1101, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLF261118P00057000", "bid": 0.7, "bid_size": 6.0, "ask": 1.09, "ask_size": 50.0, "iv": 0.2183, "open_interest": 0.0, "volume": 0.0, "delta": -0.4527, "gamma": 0.1635, "vega": 0.0462, "theta": -0.0325, "rho": -0.0093, "theo": 0.8531, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLF261118C00058000", "bid": 0.37, "bid_size": 125.0, "ask": 0.89, "ask_size": 55.0, "iv": 0.2031, "open_interest": 0.0, "volume": 0.0, "delta": 0.3874, "gamma": 0.1611, "vega": 0.0448, "theta": -0.03, "rho": 0.0088, "theo": 0.627, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLF261118P00058000", "bid": 1.23, "bid_size": 6.0, "ask": 1.63, "ask_size": 50.0, "iv": 0.2151, "open_interest": 0.0, "volume": 0.0, "delta": -0.6196, "gamma": 0.1649, "vega": 0.0445, "theta": -0.0306, "rho": -0.0117, "theo": 1.3736, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLF261118C00059000", "bid": 0.17, "bid_size": 133.0, "ask": 0.65, "ask_size": 233.0, "iv": 0.2237, "open_interest": 0.0, "volume": 0.0, "delta": 0.2434, "gamma": 0.1316, "vega": 0.037, "theta": -0.0244, "rho": 0.0056, "theo": 0.3315, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLF261118P00059000", "bid": 1.86, "bid_size": 37.0, "ask": 2.78, "ask_size": 49.0, "iv": 0.2645, "open_interest": 0.0, "volume": 0.0, "delta": -0.7678, "gamma": 0.1366, "vega": 0.0358, "theta": -0.0251, "rho": -0.0125, "theo": 2.0855, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLF261118C00060000", "bid": 0.01, "bid_size": 261.0, "ask": 0.53, "ask_size": 187.0, "iv": 0.2427, "open_interest": 0.0, "volume": 0.0, "delta": 0.1431, "gamma": 0.0922, "vega": 0.027, "theta": -0.0178, "rho": 0.0033, "theo": 0.1728, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLF261118P00060000", "bid": 0.99, "bid_size": 93.0, "ask": 4.95, "ask_size": 45.0, "iv": 0.2218, "open_interest": 0.0, "volume": 0.0, "delta": -0.8728, "gamma": 0.0987, "vega": 0.0246, "theta": -0.0188, "rho": -0.0112, "theo": 2.9373, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLF261118C00061000", "bid": 0.01, "bid_size": 12.0, "ask": 2.17, "ask_size": 458.0, "iv": 0.5258, "open_interest": 0.0, "volume": 0.0, "delta": 0.0849, "gamma": 0.06, "vega": 0.0188, "theta": -0.0128, "rho": 0.0019, "theo": 0.0963, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLF261118P00061000", "bid": 1.93, "bid_size": 69.0, "ask": 5.9, "ask_size": 13.0, "iv": 0.2456, "open_interest": 0.0, "volume": 0.0, "delta": -0.9353, "gamma": 0.0675, "vega": 0.015, "theta": -0.0139, "rho": -0.0086, "theo": 3.8731, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLF261118C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 804.0, "iv": 0.5856, "open_interest": 0.0, "volume": 0.0, "delta": 0.0538, "gamma": 0.0392, "vega": 0.0133, "theta": -0.0095, "rho": 0.0012, "theo": 0.0601, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLF261118P00062000", "bid": 2.9, "bid_size": 69.0, "ask": 6.8, "ask_size": 11.0, "iv": 0.2388, "open_interest": 0.0, "volume": 0.0, "delta": -0.9688, "gamma": 0.0448, "vega": 0.0083, "theta": -0.0106, "rho": -0.0054, "theo": 4.8485, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLF261118C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 757.0, "iv": 0.6415, "open_interest": 0.0, "volume": 0.0, "delta": 0.0368, "gamma": 0.0267, "vega": 0.0098, "theta": -0.0075, "rho": 0.0008, "theo": 0.0417, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLF261118P00063000", "bid": 5.0, "bid_size": 65.0, "ask": 7.9, "ask_size": 14.0, "iv": 0.5385, "open_interest": 0.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.0272, "vega": 0.0044, "theta": -0.0083, "rho": -0.0022, "theo": 5.8397, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLF261118C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 737.0, "iv": 0.6958, "open_interest": 0.0, "volume": 0.0, "delta": 0.0269, "gamma": 0.0191, "vega": 0.0076, "theta": -0.0062, "rho": 0.0006, "theo": 0.0313, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLF261118P00064000", "bid": 4.9, "bid_size": 69.0, "ask": 8.85, "ask_size": 14.0, "iv": 0.3402, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0148, "vega": 0.0022, "theta": -0.0076, "rho": -0.0016, "theo": 6.8367, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLF261118C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 744.0, "iv": 0.7489, "open_interest": 0.0, "volume": 0.0, "delta": 0.0206, "gamma": 0.0142, "vega": 0.0061, "theta": -0.0052, "rho": 0.0005, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLF261118P00065000", "bid": 5.9, "bid_size": 67.0, "ask": 9.85, "ask_size": 11.0, "iv": 0.3768, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0082, "vega": 0.0011, "theta": -0.007, "rho": -0.0004, "theo": 7.8356, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLF261118C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 711.0, "iv": 0.7998, "open_interest": 0.0, "volume": 0.0, "delta": 0.0164, "gamma": 0.0109, "vega": 0.005, "theta": -0.0046, "rho": 0.0004, "theo": 0.0206, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLF261118P00066000", "bid": 6.9, "bid_size": 67.0, "ask": 10.9, "ask_size": 11.0, "iv": 0.4357, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0043, "vega": 0.0004, "theta": -0.0069, "rho": -0.0004, "theo": 8.8353, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLF261118C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 754.0, "iv": 0.8488, "open_interest": 0.0, "volume": 0.0, "delta": 0.0135, "gamma": 0.0086, "vega": 0.0042, "theta": -0.0041, "rho": 0.0003, "theo": 0.0175, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLF261118P00067000", "bid": 7.9, "bid_size": 67.0, "ask": 11.9, "ask_size": 15.0, "iv": 0.4712, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0022, "vega": 0.0003, "theta": -0.0067, "rho": -0.0003, "theo": 9.8351, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLF261118C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 757.0, "iv": 0.8961, "open_interest": 0.0, "volume": 0.0, "delta": 0.0113, "gamma": 0.007, "vega": 0.0036, "theta": -0.0037, "rho": 0.0002, "theo": 0.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLF261118P00068000", "bid": 8.9, "bid_size": 67.0, "ask": 12.9, "ask_size": 10.0, "iv": 0.5057, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0012, "vega": 0.0002, "theta": -0.0067, "rho": 0.0, "theo": 10.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLF261118C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 681.0, "iv": 0.9418, "open_interest": 0.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0057, "vega": 0.0031, "theta": -0.0034, "rho": 0.0002, "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": 0.0}, {"option": "XLF261118P00069000", "bid": 9.9, "bid_size": 74.0, "ask": 13.9, "ask_size": 2.0, "iv": 0.5393, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0007, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 11.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLF261118C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 679.0, "iv": 0.9861, "open_interest": 0.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.0048, "vega": 0.0028, "theta": -0.0031, "rho": 0.0002, "theo": 0.012, "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": 0.0}, {"option": "XLF261118P00070000", "bid": 10.9, "bid_size": 77.0, "ask": 14.9, "ask_size": 2.0, "iv": 0.572, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0004, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 12.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLF261118C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 689.0, "iv": 1.0291, "open_interest": 0.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0041, "vega": 0.0024, "theta": -0.0029, "rho": 0.0002, "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": 0.0}, {"option": "XLF261118P00071000", "bid": 11.9, "bid_size": 77.0, "ask": 15.9, "ask_size": 2.0, "iv": 0.604, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 13.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLF261118C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 796.0, "iv": 1.0709, "open_interest": 0.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0035, "vega": 0.0022, "theta": -0.0027, "rho": 0.0001, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLF261118P00072000", "bid": 12.9, "bid_size": 1.0, "ask": 16.9, "ask_size": 2.0, "iv": 0.6353, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 14.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLF261120C00030000", "bid": 26.05, "bid_size": 248.0, "ask": 29.1, "ask_size": 91.0, "iv": 1.8252, "open_interest": 51.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0156, "theo": 27.228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.0, "last_trade_time": "2026-10-13T10:19:04", "percent_change": 0.0, "prev_day_close": 27.8249998092651}, {"option": "XLF261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.99, "ask_size": 351.0, "iv": 1.9685, "open_interest": 93.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-20T10:27:45", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLF261120C00035000", "bid": 21.05, "bid_size": 236.0, "ask": 23.85, "ask_size": 34.0, "iv": 1.3079, "open_interest": 43.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0004, "vega": 0.0004, "theta": 0.0, "rho": 0.0181, "theo": 22.2416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.17, "last_trade_time": "2026-10-13T13:33:10", "percent_change": 0.0, "prev_day_close": 22.9749994277954}, {"option": "XLF261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 340.0, "iv": 1.6232, "open_interest": 99.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0004, "vega": 0.0004, "theta": -0.0008, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-10T14:58:40", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLF261120C00037000", "bid": 19.25, "bid_size": 234.0, "ask": 21.6, "ask_size": 30.0, "iv": 1.1471, "open_interest": 43.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0006, "vega": 0.0007, "theta": 0.0, "rho": 0.0192, "theo": 20.2482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.13, "last_trade_time": "2026-10-13T13:20:41", "percent_change": 0.0, "prev_day_close": 20.8249998092651}, {"option": "XLF261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.21, "ask_size": 358.0, "iv": 1.4916, "open_interest": 73.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0006, "vega": 0.0007, "theta": -0.0013, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-03T12:44:22", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLF261120C00038000", "bid": 18.3, "bid_size": 334.0, "ask": 20.55, "ask_size": 133.0, "iv": 1.0844, "open_interest": 92.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0009, "vega": 0.0009, "theta": 0.0, "rho": 0.0196, "theo": 19.2519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.47, "last_trade_time": "2026-10-14T12:12:25", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "XLF261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.93, "ask_size": 1070.0, "iv": 1.3281, "open_interest": 231.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0009, "vega": 0.0009, "theta": -0.0016, "rho": -0.0001, "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": "2026-10-14T16:02:26", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLF261120C00039000", "bid": 17.25, "bid_size": 253.0, "ask": 19.6, "ask_size": 72.0, "iv": 1.0232, "open_interest": 57.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0011, "vega": 0.0012, "theta": 0.0, "rho": 0.0202, "theo": 18.2558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.38, "last_trade_time": "2026-10-22T10:15:22", "percent_change": 0.0, "prev_day_close": 18.8499994277954}, {"option": "XLF261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.73, "ask_size": 1083.0, "iv": 1.1897, "open_interest": 339.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0011, "vega": 0.0012, "theta": -0.0019, "rho": -0.0001, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T09:41:49", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLF261120C00040000", "bid": 16.3, "bid_size": 231.0, "ask": 18.6, "ask_size": 35.0, "iv": 0.9889, "open_interest": 45.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0014, "vega": 0.0014, "theta": -0.0003, "rho": 0.0206, "theo": 17.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.58, "last_trade_time": "2026-10-22T10:13:17", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "XLF261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 938.0, "iv": 1.0482, "open_interest": 174.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0014, "vega": 0.0014, "theta": -0.0023, "rho": -0.0001, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-26T09:49:28", "percent_change": 0.0, "prev_day_close": 0.819999992847443}, {"option": "XLF261120C00041000", "bid": 15.3, "bid_size": 161.0, "ask": 17.6, "ask_size": 14.0, "iv": 0.9295, "open_interest": 13.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0018, "vega": 0.0018, "theta": -0.0009, "rho": 0.0211, "theo": 16.2644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.64, "last_trade_time": "2026-10-22T10:08:07", "percent_change": 0.0, "prev_day_close": 16.8499994277954}, {"option": "XLF261120P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1910.0, "iv": 1.0691, "open_interest": 767.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0018, "vega": 0.0018, "theta": -0.0027, "rho": -0.0001, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-28T15:21:56", "percent_change": 0.0, "prev_day_close": 0.52999997138977}, {"option": "XLF261120C00042000", "bid": 14.3, "bid_size": 164.0, "ask": 16.6, "ask_size": 31.0, "iv": 0.8713, "open_interest": 12.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0023, "vega": 0.0021, "theta": -0.0014, "rho": 0.0216, "theo": 15.2691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.34, "last_trade_time": "2026-10-22T10:43:57", "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "XLF261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 284.0, "iv": 0.5872, "open_interest": 56.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0023, "vega": 0.0021, "theta": -0.0032, "rho": -0.0002, "theo": 0.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-16T13:09:27", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "XLF261120C00043000", "bid": 13.3, "bid_size": 249.0, "ask": 15.55, "ask_size": 79.0, "iv": 0.7917, "open_interest": 30.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0029, "vega": 0.0026, "theta": -0.002, "rho": 0.0221, "theo": 14.2741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.93, "last_trade_time": "2026-10-05T15:41:49", "percent_change": 0.0, "prev_day_close": 14.625}, {"option": "XLF261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 924.0, "iv": 0.5666, "open_interest": 291.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0029, "vega": 0.0026, "theta": -0.0036, "rho": -0.0002, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-16T13:08:03", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "XLF261120C00044000", "bid": 12.3, "bid_size": 151.0, "ask": 14.65, "ask_size": 36.0, "iv": 0.7784, "open_interest": 5.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0037, "vega": 0.0031, "theta": -0.0026, "rho": 0.0226, "theo": 13.2793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.83, "last_trade_time": "2026-08-03T10:25:49", "percent_change": 0.0, "prev_day_close": 13.8500003814697}, {"option": "XLF261120P00044000", "bid": 0.01, "bid_size": 255.0, "ask": 0.04, "ask_size": 624.0, "iv": 0.5414, "open_interest": 126.0, "volume": 2.0, "delta": -0.0089, "gamma": 0.0037, "vega": 0.0031, "theta": -0.0041, "rho": -0.0002, "theo": 0.0192, "change": 0.005, "open": 0.08, "high": 0.08, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T10:08:58", "percent_change": 14.2857, "prev_day_close": 0.034999999217689}, {"option": "XLF261120C00045000", "bid": 11.25, "bid_size": 259.0, "ask": 13.65, "ask_size": 94.0, "iv": 0.7033, "open_interest": 52.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0046, "vega": 0.0036, "theta": -0.0032, "rho": 0.023, "theo": 12.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.07, "last_trade_time": "2026-10-08T13:04:54", "percent_change": 0.0, "prev_day_close": 12.9250001907349}, {"option": "XLF261120P00045000", "bid": 0.01, "bid_size": 201.0, "ask": 0.03, "ask_size": 489.0, "iv": 0.4859, "open_interest": 454.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0046, "vega": 0.0036, "theta": -0.0047, "rho": -0.0003, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-22T09:40:46", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "XLF261120C00046000", "bid": 10.35, "bid_size": 206.0, "ask": 12.55, "ask_size": 62.0, "iv": 0.6491, "open_interest": 27.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0058, "vega": 0.0043, "theta": -0.0039, "rho": 0.0235, "theo": 11.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.65, "last_trade_time": "2026-10-22T15:24:34", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "XLF261120P00046000", "bid": 0.02, "bid_size": 100.0, "ask": 0.03, "ask_size": 242.0, "iv": 0.4601, "open_interest": 11100.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0059, "vega": 0.0044, "theta": -0.0052, "rho": -0.0004, "theo": 0.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T09:52:38", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "XLF261120C00047000", "bid": 9.8, "bid_size": 397.0, "ask": 11.1, "ask_size": 218.0, "iv": 0.5957, "open_interest": 119.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0074, "vega": 0.0051, "theta": -0.0047, "rho": 0.0239, "theo": 10.298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.13, "last_trade_time": "2026-10-23T13:22:52", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "XLF261120P00047000", "bid": 0.02, "bid_size": 129.0, "ask": 0.03, "ask_size": 204.0, "iv": 0.4203, "open_interest": 940.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0075, "vega": 0.0052, "theta": -0.0058, "rho": -0.0004, "theo": 0.0309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T10:18:57", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "XLF261120C00048000", "bid": 8.85, "bid_size": 672.0, "ask": 10.2, "ask_size": 603.0, "iv": 0.5896, "open_interest": 127.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0096, "vega": 0.0062, "theta": -0.0055, "rho": 0.0243, "theo": 9.3058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-11-02T12:49:01", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "XLF261120P00048000", "bid": 0.02, "bid_size": 224.0, "ask": 0.04, "ask_size": 224.0, "iv": 0.3912, "open_interest": 8570.0, "volume": 0.0, "delta": -0.02, "gamma": 0.0096, "vega": 0.0062, "theta": -0.0066, "rho": -0.0006, "theo": 0.0365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T11:13:13", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "XLF261120C00049000", "bid": 7.9, "bid_size": 753.0, "ask": 8.75, "ask_size": 506.0, "iv": 0.3857, "open_interest": 112.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.0125, "vega": 0.0075, "theta": -0.0064, "rho": 0.0247, "theo": 8.3153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.44, "last_trade_time": "2026-10-22T10:15:22", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "XLF261120P00049000", "bid": 0.04, "bid_size": 100.0, "ask": 0.05, "ask_size": 424.0, "iv": 0.3748, "open_interest": 12538.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.0126, "vega": 0.0075, "theta": -0.0074, "rho": -0.0007, "theo": 0.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T16:12:01", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "XLF261120C00050000", "bid": 7.2, "bid_size": 601.0, "ask": 7.55, "ask_size": 386.0, "iv": 0.3881, "open_interest": 30815.0, "volume": 4.0, "delta": 0.9679, "gamma": 0.0167, "vega": 0.0092, "theta": -0.0076, "rho": 0.025, "theo": 7.3272, "change": -0.45, "open": 7.31, "high": 7.31, "low": 7.25, "tick": "no_change", "last_trade_price": 7.25, "last_trade_time": "2026-11-03T09:47:41", "percent_change": -5.84416, "prev_day_close": 7.70000004768372}, {"option": "XLF261120P00050000", "bid": 0.04, "bid_size": 217.0, "ask": 0.06, "ask_size": 218.0, "iv": 0.3395, "open_interest": 52567.0, "volume": 0.0, "delta": -0.0321, "gamma": 0.0168, "vega": 0.0092, "theta": -0.0084, "rho": -0.0009, "theo": 0.0533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:55:09", "percent_change": 0.0, "prev_day_close": 0.0449999999254942}, {"option": "XLF261120C00051000", "bid": 6.0, "bid_size": 826.0, "ask": 7.05, "ask_size": 845.0, "iv": 0.4258, "open_interest": 392.0, "volume": 0.0, "delta": 0.9576, "gamma": 0.0229, "vega": 0.0115, "theta": -0.009, "rho": 0.0252, "theo": 6.3436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-10-28T11:16:50", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "XLF261120P00051000", "bid": 0.06, "bid_size": 225.0, "ask": 0.08, "ask_size": 248.0, "iv": 0.3171, "open_interest": 30317.0, "volume": 0.0, "delta": -0.0425, "gamma": 0.023, "vega": 0.0116, "theta": -0.0098, "rho": -0.0012, "theo": 0.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T10:44:16", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "XLF261120C00051500", "bid": 5.3, "bid_size": 144.0, "ask": 6.75, "ask_size": 55.0, "iv": 0.3986, "open_interest": 0.0, "volume": 0.0, "delta": 0.9507, "gamma": 0.027, "vega": 0.013, "theta": -0.0099, "rho": 0.0253, "theo": 5.8543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.77500009536743}, {"option": "XLF261120P00051500", "bid": 0.07, "bid_size": 130.0, "ask": 0.08, "ask_size": 161.0, "iv": 0.2994, "open_interest": 2544.0, "volume": 6.0, "delta": -0.0495, "gamma": 0.0272, "vega": 0.0131, "theta": -0.0107, "rho": -0.0013, "theo": 0.0771, "change": 0.02, "open": 0.11, "high": 0.12, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-03T10:10:06", "percent_change": 33.3333, "prev_day_close": 0.0600000005215406}, {"option": "XLF261120C00052000", "bid": 5.2, "bid_size": 657.0, "ask": 6.1, "ask_size": 921.0, "iv": 0.4213, "open_interest": 3349.0, "volume": 0.0, "delta": 0.942, "gamma": 0.0322, "vega": 0.0148, "theta": -0.011, "rho": 0.0253, "theo": 5.3675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.54, "last_trade_time": "2026-11-02T10:38:43", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "XLF261120P00052000", "bid": 0.08, "bid_size": 129.0, "ask": 0.1, "ask_size": 390.0, "iv": 0.2882, "open_interest": 60545.0, "volume": 4.0, "delta": -0.0583, "gamma": 0.0325, "vega": 0.0148, "theta": -0.0117, "rho": -0.0016, "theo": 0.0892, "change": 0.015, "open": 0.09, "high": 0.14, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-03T10:10:27", "percent_change": 20.0, "prev_day_close": 0.0749999992549419}, {"option": "XLF261120C00052500", "bid": 4.5, "bid_size": 88.0, "ask": 5.8, "ask_size": 39.0, "iv": 0.392, "open_interest": 0.0, "volume": 0.0, "delta": 0.931, "gamma": 0.0386, "vega": 0.0169, "theta": -0.0122, "rho": 0.0252, "theo": 4.884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999980926514}, {"option": "XLF261120P00052500", "bid": 0.09, "bid_size": 130.0, "ask": 0.11, "ask_size": 201.0, "iv": 0.2719, "open_interest": 930.0, "volume": 0.0, "delta": -0.0694, "gamma": 0.039, "vega": 0.017, "theta": -0.0128, "rho": -0.0019, "theo": 0.1047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T10:43:23", "percent_change": 0.0, "prev_day_close": 0.080000001937151}, {"option": "XLF261120C00053000", "bid": 4.25, "bid_size": 436.0, "ask": 4.5, "ask_size": 61.0, "iv": 0.2454, "open_interest": 2103.0, "volume": 0.0, "delta": 0.9169, "gamma": 0.0466, "vega": 0.0194, "theta": -0.0136, "rho": 0.025, "theo": 4.4051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-11-02T13:10:07", "percent_change": 0.0, "prev_day_close": 4.77500009536743}, {"option": "XLF261120P00053000", "bid": 0.11, "bid_size": 213.0, "ask": 0.14, "ask_size": 464.0, "iv": 0.2625, "open_interest": 153407.0, "volume": 1.0, "delta": -0.0836, "gamma": 0.047, "vega": 0.0195, "theta": -0.0142, "rho": -0.0023, "theo": 0.1248, "change": 0.025, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-03T09:59:23", "percent_change": 26.3158, "prev_day_close": 0.0949999988079071}, {"option": "XLF261120C00053500", "bid": 3.55, "bid_size": 181.0, "ask": 4.8, "ask_size": 70.0, "iv": 0.3407, "open_interest": 12.0, "volume": 0.0, "delta": 0.8989, "gamma": 0.0564, "vega": 0.0224, "theta": -0.0152, "rho": 0.0247, "theo": 3.9324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.78, "last_trade_time": "2026-10-20T16:00:00", "percent_change": 0.0, "prev_day_close": 4.32499980926514}, {"option": "XLF261120P00053500", "bid": 0.13, "bid_size": 119.0, "ask": 0.16, "ask_size": 304.0, "iv": 0.2478, "open_interest": 860.0, "volume": 0.0, "delta": -0.1018, "gamma": 0.057, "vega": 0.0226, "theta": -0.0158, "rho": -0.0027, "theo": 0.1513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-02T13:53:37", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "XLF261120C00054000", "bid": 3.25, "bid_size": 963.0, "ask": 4.0, "ask_size": 1119.0, "iv": 0.2946, "open_interest": 6458.0, "volume": 0.0, "delta": 0.8758, "gamma": 0.0684, "vega": 0.0259, "theta": -0.0171, "rho": 0.0243, "theo": 3.4681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.84, "last_trade_time": "2026-11-02T14:54:08", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "XLF261120P00054000", "bid": 0.17, "bid_size": 120.0, "ask": 0.2, "ask_size": 369.0, "iv": 0.2392, "open_interest": 185915.0, "volume": 10010.0, "delta": -0.1252, "gamma": 0.0691, "vega": 0.0262, "theta": -0.0176, "rho": -0.0033, "theo": 0.1862, "change": 0.04, "open": 0.21, "high": 0.21, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-03T10:03:51", "percent_change": 26.6667, "prev_day_close": 0.149999998509884}, {"option": "XLF261120C00054500", "bid": 2.87, "bid_size": 355.0, "ask": 3.15, "ask_size": 69.0, "iv": 0.2275, "open_interest": 16.0, "volume": 175.0, "delta": 0.8461, "gamma": 0.0827, "vega": 0.0299, "theta": -0.0191, "rho": 0.0236, "theo": 3.0155, "change": -0.38, "open": 2.97, "high": 3.04, "low": 2.93, "tick": "no_change", "last_trade_price": 2.97, "last_trade_time": "2026-11-03T10:16:45", "percent_change": -11.3433, "prev_day_close": 3.35000002384186}, {"option": "XLF261120P00054500", "bid": 0.22, "bid_size": 104.0, "ask": 0.25, "ask_size": 299.0, "iv": 0.2301, "open_interest": 4314.0, "volume": 0.0, "delta": -0.1553, "gamma": 0.0837, "vega": 0.0301, "theta": -0.0197, "rho": -0.0041, "theo": 0.233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-02T15:45:11", "percent_change": 0.0, "prev_day_close": 0.195000000298023}, {"option": "XLF261120C00055000", "bid": 2.55, "bid_size": 46.0, "ask": 2.64, "ask_size": 76.0, "iv": 0.2248, "open_interest": 25408.0, "volume": 5.0, "delta": 0.8084, "gamma": 0.0993, "vega": 0.0343, "theta": -0.0213, "rho": 0.0227, "theo": 2.5783, "change": -0.36, "open": 2.45, "high": 2.55, "low": 2.45, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-03T09:50:45", "percent_change": -12.3711, "prev_day_close": 2.9099999666214}, {"option": "XLF261120P00055000", "bid": 0.28, "bid_size": 184.0, "ask": 0.31, "ask_size": 175.0, "iv": 0.2198, "open_interest": 66553.0, "volume": 89.0, "delta": -0.1937, "gamma": 0.1006, "vega": 0.0344, "theta": -0.0218, "rho": -0.005, "theo": 0.2955, "change": 0.03, "open": 0.32, "high": 0.32, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-03T10:15:42", "percent_change": 12.0, "prev_day_close": 0.249999992549419}, {"option": "XLF261120C00055500", "bid": 2.02, "bid_size": 495.0, "ask": 2.26, "ask_size": 111.0, "iv": 0.2056, "open_interest": 175.0, "volume": 176.0, "delta": 0.7611, "gamma": 0.1175, "vega": 0.0389, "theta": -0.0235, "rho": 0.0215, "theo": 2.1616, "change": -0.36, "open": 2.17, "high": 2.19, "low": 2.11, "tick": "no_change", "last_trade_price": 2.16, "last_trade_time": "2026-11-03T10:16:45", "percent_change": -14.2857, "prev_day_close": 2.51999998092651}, {"option": "XLF261120P00055500", "bid": 0.36, "bid_size": 145.0, "ask": 0.4, "ask_size": 129.0, "iv": 0.2116, "open_interest": 6914.0, "volume": 0.0, "delta": -0.2417, "gamma": 0.1192, "vega": 0.039, "theta": -0.024, "rho": -0.0062, "theo": 0.3788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-02T14:59:09", "percent_change": 0.0, "prev_day_close": 0.320000007748604}, {"option": "XLF261120C00056000", "bid": 1.76, "bid_size": 28.0, "ask": 1.86, "ask_size": 116.0, "iv": 0.2125, "open_interest": 96775.0, "volume": 44.0, "delta": 0.7033, "gamma": 0.1361, "vega": 0.0432, "theta": -0.0254, "rho": 0.02, "theo": 1.7713, "change": -0.255, "open": 1.97, "high": 1.97, "low": 1.8, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-11-03T10:17:07", "percent_change": -12.2302, "prev_day_close": 2.08500003814697}, {"option": "XLF261120P00056000", "bid": 0.47, "bid_size": 127.0, "ask": 0.51, "ask_size": 118.0, "iv": 0.2037, "open_interest": 66961.0, "volume": 10553.0, "delta": -0.3005, "gamma": 0.1383, "vega": 0.0434, "theta": -0.0259, "rho": -0.0075, "theo": 0.4889, "change": 0.09, "open": 0.5, "high": 0.57, "low": 0.5, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-11-03T10:10:36", "percent_change": 20.9302, "prev_day_close": 0.430000007152557}, {"option": "XLF261120C00056500", "bid": 1.4, "bid_size": 69.0, "ask": 1.5, "ask_size": 212.0, "iv": 0.2044, "open_interest": 1520.0, "volume": 0.0, "delta": 0.6348, "gamma": 0.1531, "vega": 0.0468, "theta": -0.0268, "rho": 0.0182, "theo": 1.414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-11-02T14:26:49", "percent_change": 0.0, "prev_day_close": 1.71499997377396}, {"option": "XLF261120P00056500", "bid": 0.61, "bid_size": 310.0, "ask": 0.66, "ask_size": 137.0, "iv": 0.1972, "open_interest": 4345.0, "volume": 1.0, "delta": -0.3704, "gamma": 0.1558, "vega": 0.0469, "theta": -0.0274, "rho": -0.0091, "theo": 0.6327, "change": 0.215, "open": 0.77, "high": 0.77, "low": 0.77, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-11-03T09:35:20", "percent_change": 38.7387, "prev_day_close": 0.554999977350235}, {"option": "XLF261120C00057000", "bid": 1.07, "bid_size": 228.0, "ask": 1.15, "ask_size": 176.0, "iv": 0.1936, "open_interest": 33362.0, "volume": 13.0, "delta": 0.5568, "gamma": 0.1655, "vega": 0.0491, "theta": -0.0275, "rho": 0.016, "theo": 1.0976, "change": -0.295, "open": 1.28, "high": 1.28, "low": 1.09, "tick": "no_change", "last_trade_price": 1.09, "last_trade_time": "2026-11-03T10:17:07", "percent_change": -21.2996, "prev_day_close": 1.3850000500679}, {"option": "XLF261120P00057000", "bid": 0.79, "bid_size": 187.0, "ask": 0.84, "ask_size": 79.0, "iv": 0.1904, "open_interest": 12099.0, "volume": 181.0, "delta": -0.4501, "gamma": 0.169, "vega": 0.0491, "theta": -0.0281, "rho": -0.0106, "theo": 0.8181, "change": 0.115, "open": 0.75, "high": 0.91, "low": 0.75, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-03T10:04:58", "percent_change": 15.6463, "prev_day_close": 0.735000014305115}, {"option": "XLF261120C00057500", "bid": 0.82, "bid_size": 49.0, "ask": 0.87, "ask_size": 110.0, "iv": 0.1903, "open_interest": 2007.0, "volume": 19.0, "delta": 0.4728, "gamma": 0.1705, "vega": 0.0495, "theta": -0.0271, "rho": 0.0136, "theo": 0.8285, "change": -0.245, "open": 1.03, "high": 1.03, "low": 0.8, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-03T10:16:39", "percent_change": -22.3744, "prev_day_close": 1.09499996900558}, {"option": "XLF261120P00057500", "bid": 1.0, "bid_size": 214.0, "ask": 1.2, "ask_size": 529.0, "iv": 0.1967, "open_interest": 231.0, "volume": 0.0, "delta": -0.5362, "gamma": 0.1747, "vega": 0.0492, "theta": -0.0278, "rho": -0.0121, "theo": 1.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-11-02T15:57:33", "percent_change": 0.0, "prev_day_close": 0.929999977350235}, {"option": "XLF261120C00058000", "bid": 0.59, "bid_size": 133.0, "ask": 0.64, "ask_size": 259.0, "iv": 0.1856, "open_interest": 31216.0, "volume": 148.0, "delta": 0.3881, "gamma": 0.1664, "vega": 0.0477, "theta": -0.0257, "rho": 0.0112, "theo": 0.6096, "change": -0.23, "open": 0.72, "high": 0.72, "low": 0.58, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-03T10:09:02", "percent_change": -28.3951, "prev_day_close": 0.809999972581864}, {"option": "XLF261120P00058000", "bid": 1.28, "bid_size": 144.0, "ask": 1.39, "ask_size": 106.0, "iv": 0.1839, "open_interest": 1802.0, "volume": 0.0, "delta": -0.6232, "gamma": 0.1712, "vega": 0.047, "theta": -0.0264, "rho": -0.0131, "theo": 1.3374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.12, "last_trade_time": "2026-11-02T12:00:41", "percent_change": 0.0, "prev_day_close": 1.16500002145767}, {"option": "XLF261120C00058500", "bid": 0.42, "bid_size": 152.0, "ask": 0.46, "ask_size": 162.0, "iv": 0.1836, "open_interest": 1945.0, "volume": 0.0, "delta": 0.3084, "gamma": 0.1538, "vega": 0.044, "theta": -0.0234, "rho": 0.0089, "theo": 0.4386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T15:45:47", "percent_change": 0.0, "prev_day_close": 0.590000003576279}, {"option": "XLF261120P00058500", "bid": 1.62, "bid_size": 52.0, "ask": 2.07, "ask_size": 332.0, "iv": 0.2217, "open_interest": 24.0, "volume": 0.0, "delta": -0.7056, "gamma": 0.1593, "vega": 0.0427, "theta": -0.0241, "rho": -0.0137, "theo": 1.6719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.42, "last_trade_time": "2026-11-02T13:55:01", "percent_change": 0.0, "prev_day_close": 1.4899999499321}, {"option": "XLF261120C00059000", "bid": 0.29, "bid_size": 158.0, "ask": 0.33, "ask_size": 242.0, "iv": 0.1833, "open_interest": 30979.0, "volume": 9.0, "delta": 0.2382, "gamma": 0.1352, "vega": 0.0389, "theta": -0.0205, "rho": 0.0069, "theo": 0.3103, "change": -0.11, "open": 0.41, "high": 0.41, "low": 0.3, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-11-03T10:15:39", "percent_change": -25.5814, "prev_day_close": 0.430000007152557}, {"option": "XLF261120P00059000", "bid": 1.62, "bid_size": 527.0, "ask": 2.51, "ask_size": 64.0, "iv": 0.1874, "open_interest": 24.0, "volume": 0.0, "delta": -0.7786, "gamma": 0.1414, "vega": 0.037, "theta": -0.0212, "rho": -0.0139, "theo": 2.0501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-10-20T13:39:17", "percent_change": 0.0, "prev_day_close": 2.0900000333786}, {"option": "XLF261120C00059500", "bid": 0.21, "bid_size": 101.0, "ask": 0.23, "ask_size": 170.0, "iv": 0.1855, "open_interest": 7275.0, "volume": 53.0, "delta": 0.1803, "gamma": 0.1137, "vega": 0.0332, "theta": -0.0174, "rho": 0.0052, "theo": 0.2181, "change": -0.09, "open": 0.23, "high": 0.23, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-03T10:11:56", "percent_change": -29.0323, "prev_day_close": 0.310000002384186}, {"option": "XLF261120P00059500", "bid": 2.07, "bid_size": 455.0, "ask": 2.9, "ask_size": 51.0, "iv": 0.1914, "open_interest": 2.0, "volume": 0.0, "delta": -0.8396, "gamma": 0.1211, "vega": 0.0306, "theta": -0.0182, "rho": -0.0128, "theo": 2.4656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-11-02T13:10:16", "percent_change": 0.0, "prev_day_close": 2.13999998569489}, {"option": "XLF261120C00060000", "bid": 0.14, "bid_size": 123.0, "ask": 0.18, "ask_size": 523.0, "iv": 0.1901, "open_interest": 57520.0, "volume": 3.0, "delta": 0.1352, "gamma": 0.0925, "vega": 0.0277, "theta": -0.0145, "rho": 0.0039, "theo": 0.1544, "change": -0.035, "open": 0.05, "high": 0.2, "low": 0.05, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-03T09:30:05", "percent_change": -15.5556, "prev_day_close": 0.224999994039536}, {"option": "XLF261120P00060000", "bid": 2.5, "bid_size": 298.0, "ask": 3.35, "ask_size": 85.0, "iv": 0.1942, "open_interest": 56.0, "volume": 0.0, "delta": -0.8879, "gamma": 0.1016, "vega": 0.0242, "theta": -0.0156, "rho": -0.0111, "theo": 2.9103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.62, "last_trade_time": "2026-11-02T10:40:49", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "XLF261120C00060500", "bid": 0.1, "bid_size": 102.0, "ask": 0.13, "ask_size": 252.0, "iv": 0.1943, "open_interest": 2528.0, "volume": 0.0, "delta": 0.1016, "gamma": 0.0737, "vega": 0.0228, "theta": -0.012, "rho": 0.0029, "theo": 0.1112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-02T15:03:12", "percent_change": 0.0, "prev_day_close": 0.149999998509884}, {"option": "XLF261120P00060500", "bid": 2.73, "bid_size": 96.0, "ask": 4.0, "ask_size": 26.0, "iv": 0.1853, "open_interest": 0.0, "volume": 0.0, "delta": -0.9246, "gamma": 0.0842, "vega": 0.0183, "theta": -0.0134, "rho": -0.01, "theo": 3.376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499985694885}, {"option": "XLF261120C00061000", "bid": 0.07, "bid_size": 101.0, "ask": 0.1, "ask_size": 422.0, "iv": 0.1999, "open_interest": 5495.0, "volume": 0.0, "delta": 0.0771, "gamma": 0.0583, "vega": 0.0187, "theta": -0.01, "rho": 0.0022, "theo": 0.0822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T14:26:45", "percent_change": 0.0, "prev_day_close": 0.105000000447035}, {"option": "XLF261120P00061000", "bid": 3.4, "bid_size": 87.0, "ask": 4.6, "ask_size": 29.0, "iv": 0.2702, "open_interest": 0.0, "volume": 0.0, "delta": -0.9514, "gamma": 0.0682, "vega": 0.013, "theta": -0.0113, "rho": -0.0081, "theo": 3.8562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.39, "last_trade_time": "2026-10-16T12:27:57", "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "XLF261120C00061500", "bid": 0.05, "bid_size": 116.0, "ask": 0.08, "ask_size": 355.0, "iv": 0.2068, "open_interest": 98.0, "volume": 28.0, "delta": 0.0596, "gamma": 0.0462, "vega": 0.0154, "theta": -0.0084, "rho": 0.0017, "theo": 0.0625, "change": -0.01, "open": 0.07, "high": 0.08, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-03T09:39:31", "percent_change": -12.5, "prev_day_close": 0.080000001937151}, {"option": "XLF261120P00061500", "bid": 3.7, "bid_size": 121.0, "ask": 4.75, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9704, "gamma": 0.0514, "vega": 0.0082, "theta": -0.0096, "rho": -0.005, "theo": 4.3456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "XLF261120C00062000", "bid": 0.03, "bid_size": 130.0, "ask": 0.06, "ask_size": 436.0, "iv": 0.2093, "open_interest": 3070.0, "volume": 0.0, "delta": 0.0468, "gamma": 0.0368, "vega": 0.0128, "theta": -0.0072, "rho": 0.0013, "theo": 0.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T14:26:57", "percent_change": 0.0, "prev_day_close": 0.0499999988824129}, {"option": "XLF261120P00062000", "bid": 4.25, "bid_size": 116.0, "ask": 5.45, "ask_size": 25.0, "iv": 0.229, "open_interest": 0.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.0365, "vega": 0.0058, "theta": -0.0085, "rho": -0.0022, "theo": 4.8396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.4, "last_trade_time": "2026-09-17T10:27:52", "percent_change": 0.0, "prev_day_close": 5.02499985694885}, {"option": "XLF261120C00063000", "bid": 0.01, "bid_size": 643.0, "ask": 0.09, "ask_size": 1777.0, "iv": 0.2477, "open_interest": 2124.0, "volume": 0.0, "delta": 0.0305, "gamma": 0.0241, "vega": 0.0091, "theta": -0.0053, "rho": 0.0009, "theo": 0.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T12:06:11", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "XLF261120P00063000", "bid": 5.0, "bid_size": 91.0, "ask": 6.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0146, "vega": 0.0021, "theta": -0.0066, "rho": -0.0005, "theo": 5.8357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-09-08T10:33:24", "percent_change": 0.0, "prev_day_close": 5.97499990463257}, {"option": "XLF261120C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 844.0, "iv": 0.2503, "open_interest": 2491.0, "volume": 0.0, "delta": 0.021, "gamma": 0.0164, "vega": 0.0067, "theta": -0.0042, "rho": 0.0006, "theo": 0.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T12:30:54", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "XLF261120P00064000", "bid": 6.1, "bid_size": 75.0, "ask": 7.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0046, "vega": 0.0004, "theta": -0.0061, "rho": -0.0004, "theo": 6.8351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.84, "last_trade_time": "2026-08-26T13:52:37", "percent_change": 0.0, "prev_day_close": 6.97499990463257}, {"option": "XLF261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.2469, "open_interest": 7984.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.0116, "vega": 0.0051, "theta": -0.0033, "rho": 0.0004, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-26T12:47:18", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLF261120P00065000", "bid": 6.95, "bid_size": 78.0, "ask": 8.35, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0013, "vega": 0.0001, "theta": -0.006, "rho": 0.0, "theo": 7.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.17, "last_trade_time": "2026-08-19T13:39:22", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "XLF261120C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 1712.0, "iv": 0.4835, "open_interest": 732.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0084, "vega": 0.0039, "theta": -0.0027, "rho": 0.0003, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-14T09:49:03", "percent_change": 0.0, "prev_day_close": 0.360000014305115}, {"option": "XLF261120P00066000", "bid": 8.0, "bid_size": 77.0, "ask": 9.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0, "theta": -0.006, "rho": 0.0, "theo": 8.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.875}, {"option": "XLF261120C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.313, "open_interest": 1642.0, "volume": 0.0, "delta": 0.0087, "gamma": 0.0063, "vega": 0.0031, "theta": -0.0023, "rho": 0.0002, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T15:16:19", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "XLF261120P00067000", "bid": 9.0, "bid_size": 76.0, "ask": 10.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.006, "rho": 0.0, "theo": 9.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.57499980926514}, {"option": "XLF261120C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1144.0, "iv": 0.6075, "open_interest": 0.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0049, "vega": 0.0025, "theta": -0.0019, "rho": 0.0002, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "XLF261120P00068000", "bid": 9.95, "bid_size": 78.0, "ask": 11.35, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.006, "rho": 0.0, "theo": 10.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8249998092651}, {"option": "XLF261120C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1361.0, "iv": 0.644, "open_interest": 46.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0038, "vega": 0.0021, "theta": -0.0017, "rho": 0.0001, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T12:32:57", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XLF261120P00069000", "bid": 10.7, "bid_size": 78.0, "ask": 12.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.006, "rho": 0.0, "theo": 11.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "XLF261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 59.0, "iv": 0.343, "open_interest": 81512.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0031, "vega": 0.0018, "theta": -0.0014, "rho": 0.0001, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T13:05:05", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "XLF261120P00070000", "bid": 11.7, "bid_size": 72.0, "ask": 13.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.006, "rho": 0.0, "theo": 12.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.67, "last_trade_time": "2026-10-15T15:35:11", "percent_change": 0.0, "prev_day_close": 12.8249998092651}, {"option": "XLF261120C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 961.0, "iv": 0.7141, "open_interest": 0.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0025, "vega": 0.0015, "theta": -0.0013, "rho": 0.0001, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "XLF261120P00071000", "bid": 12.7, "bid_size": 75.0, "ask": 14.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.006, "rho": 0.0, "theo": 13.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5749998092651}, {"option": "XLF261120C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 967.0, "iv": 0.7477, "open_interest": 6.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.002, "vega": 0.0013, "theta": -0.0011, "rho": 0.0001, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T14:56:48", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XLF261120P00072000", "bid": 13.7, "bid_size": 78.0, "ask": 15.8, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.006, "rho": 0.0, "theo": 14.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8750004768372}, {"option": "XLF261127C00030000", "bid": 25.85, "bid_size": 41.0, "ask": 29.2, "ask_size": 1.0, "iv": 1.4154, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0003, "vega": 0.0005, "theta": 0.0, "rho": 0.0213, "theo": 27.3086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.875}, {"option": "XLF261127P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 235.0, "iv": 1.8255, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0003, "vega": 0.0005, "theta": -0.0007, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLF261127C00035000", "bid": 21.1, "bid_size": 41.0, "ask": 24.25, "ask_size": 8.0, "iv": 1.2311, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0006, "vega": 0.0009, "theta": 0.0, "rho": 0.0248, "theo": 22.3266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "XLF261127P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.17, "ask_size": 245.0, "iv": 1.3817, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0006, "vega": 0.0009, "theta": -0.0011, "rho": -0.0001, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLF261127C00040000", "bid": 15.9, "bid_size": 41.0, "ask": 19.3, "ask_size": 9.0, "iv": 0.8884, "open_interest": 1.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0017, "vega": 0.0021, "theta": -0.0003, "rho": 0.0282, "theo": 17.3496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.35, "last_trade_time": "2026-10-12T15:59:49", "percent_change": 0.0, "prev_day_close": 17.875}, {"option": "XLF261127P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 225.0, "iv": 1.017, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0017, "vega": 0.0021, "theta": -0.0022, "rho": -0.0002, "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": 1.06500005722046}, {"option": "XLF261127C00045000", "bid": 11.15, "bid_size": 78.0, "ask": 14.3, "ask_size": 8.0, "iv": 0.7011, "open_interest": 0.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0056, "vega": 0.0056, "theta": -0.0033, "rho": 0.0313, "theo": 12.3865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9249997138977}, {"option": "XLF261127P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 726.0, "iv": 0.4132, "open_interest": 6.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0056, "vega": 0.0056, "theta": -0.0047, "rho": -0.0006, "theo": 0.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-27T11:50:35", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XLF261127C00046000", "bid": 10.05, "bid_size": 78.0, "ask": 13.3, "ask_size": 8.0, "iv": 0.6264, "open_interest": 0.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0071, "vega": 0.0066, "theta": -0.004, "rho": 0.0319, "theo": 11.3961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9249997138977}, {"option": "XLF261127P00046000", "bid": 0.02, "bid_size": 150.0, "ask": 0.04, "ask_size": 408.0, "iv": 0.4015, "open_interest": 4.0, "volume": 4.0, "delta": -0.0179, "gamma": 0.0071, "vega": 0.0067, "theta": -0.0053, "rho": -0.0007, "theo": 0.0399, "change": -0.46, "open": 0.12, "high": 0.12, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T10:13:39", "percent_change": -92.0, "prev_day_close": 0.5}, {"option": "XLF261127C00047000", "bid": 9.15, "bid_size": 45.0, "ask": 12.3, "ask_size": 5.0, "iv": 0.5998, "open_interest": 1.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.009, "vega": 0.0079, "theta": -0.0048, "rho": 0.0324, "theo": 10.4065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.75, "last_trade_time": "2026-10-29T14:36:36", "percent_change": 0.0, "prev_day_close": 10.7749996185303}, {"option": "XLF261127P00047000", "bid": 0.02, "bid_size": 119.0, "ask": 0.05, "ask_size": 150.0, "iv": 0.3758, "open_interest": 15.0, "volume": 0.0, "delta": -0.0219, "gamma": 0.009, "vega": 0.0079, "theta": -0.0059, "rho": -0.0008, "theo": 0.047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T10:19:04", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "XLF261127C00048000", "bid": 8.7, "bid_size": 122.0, "ask": 10.2, "ask_size": 15.0, "iv": 0.3985, "open_interest": 0.0, "volume": 0.0, "delta": 0.9733, "gamma": 0.0113, "vega": 0.0093, "theta": -0.0055, "rho": 0.033, "theo": 9.4176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "XLF261127P00048000", "bid": 0.03, "bid_size": 167.0, "ask": 0.05, "ask_size": 164.0, "iv": 0.3482, "open_interest": 196.0, "volume": 2.0, "delta": -0.0268, "gamma": 0.0114, "vega": 0.0094, "theta": -0.0066, "rho": -0.001, "theo": 0.0551, "change": 0.005, "open": 0.09, "high": 0.09, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T10:11:25", "percent_change": 11.1111, "prev_day_close": 0.0449999999254942}, {"option": "XLF261127C00048500", "bid": 7.7, "bid_size": 144.0, "ask": 10.65, "ask_size": 14.0, "iv": 0.5044, "open_interest": 0.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.0128, "vega": 0.0101, "theta": -0.0059, "rho": 0.0332, "theo": 8.9235, "change": 0.0, "open": 0.0, "high": 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": "XLF261127P00048500", "bid": 0.04, "bid_size": 203.0, "ask": 0.06, "ask_size": 163.0, "iv": 0.343, "open_interest": 384.0, "volume": 4.0, "delta": -0.0296, "gamma": 0.0129, "vega": 0.0102, "theta": -0.0069, "rho": -0.0011, "theo": 0.0594, "change": 0.0, "open": 0.1, "high": 0.11, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T10:11:52", "percent_change": 2.23517e-06, "prev_day_close": 0.0499999988824129}, {"option": "XLF261127C00049000", "bid": 7.2, "bid_size": 147.0, "ask": 9.2, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9674, "gamma": 0.0144, "vega": 0.011, "theta": -0.0063, "rho": 0.0334, "theo": 8.4296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "XLF261127P00049000", "bid": 0.04, "bid_size": 118.0, "ask": 0.07, "ask_size": 385.0, "iv": 0.3308, "open_interest": 187.0, "volume": 0.0, "delta": -0.0327, "gamma": 0.0146, "vega": 0.011, "theta": -0.0072, "rho": -0.0012, "theo": 0.064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T13:01:35", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "XLF261127C00049500", "bid": 7.35, "bid_size": 140.0, "ask": 8.85, "ask_size": 21.0, "iv": 0.424, "open_interest": 0.0, "volume": 0.0, "delta": 0.964, "gamma": 0.0164, "vega": 0.012, "theta": -0.0067, "rho": 0.0336, "theo": 7.9362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.77500009536743}, {"option": "XLF261127P00049500", "bid": 0.04, "bid_size": 549.0, "ask": 0.08, "ask_size": 558.0, "iv": 0.3174, "open_interest": 40.0, "volume": 2.0, "delta": -0.0362, "gamma": 0.0165, "vega": 0.0121, "theta": -0.0076, "rho": -0.0014, "theo": 0.069, "change": 0.01, "open": 0.1, "high": 0.1, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-03T10:12:46", "percent_change": 16.6667, "prev_day_close": 0.0600000005215406}, {"option": "XLF261127C00050000", "bid": 6.85, "bid_size": 142.0, "ask": 8.35, "ask_size": 37.0, "iv": 0.4011, "open_interest": 1.0, "volume": 0.0, "delta": 0.96, "gamma": 0.0186, "vega": 0.013, "theta": -0.0071, "rho": 0.0338, "theo": 7.4432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.03, "last_trade_time": "2026-11-02T15:56:10", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "XLF261127P00050000", "bid": 0.05, "bid_size": 324.0, "ask": 0.09, "ask_size": 540.0, "iv": 0.3079, "open_interest": 185.0, "volume": 4.0, "delta": -0.0403, "gamma": 0.0188, "vega": 0.0132, "theta": -0.0079, "rho": -0.0015, "theo": 0.0745, "change": 0.01, "open": 0.12, "high": 0.12, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-03T10:13:04", "percent_change": 16.6667, "prev_day_close": 0.0600000005215406}, {"option": "XLF261127C00050500", "bid": 6.35, "bid_size": 140.0, "ask": 7.85, "ask_size": 29.0, "iv": 0.3783, "open_interest": 1.0, "volume": 0.0, "delta": 0.9554, "gamma": 0.0213, "vega": 0.0142, "theta": -0.0075, "rho": 0.034, "theo": 6.9511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-10-26T10:59:24", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "XLF261127P00050500", "bid": 0.06, "bid_size": 121.0, "ask": 0.1, "ask_size": 446.0, "iv": 0.297, "open_interest": 40.0, "volume": 0.0, "delta": -0.045, "gamma": 0.0216, "vega": 0.0143, "theta": -0.0083, "rho": -0.0017, "theo": 0.0809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-30T09:45:44", "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "XLF261127C00051000", "bid": 6.0, "bid_size": 134.0, "ask": 7.4, "ask_size": 31.0, "iv": 0.3939, "open_interest": 0.0, "volume": 0.0, "delta": 0.9498, "gamma": 0.0246, "vega": 0.0157, "theta": -0.008, "rho": 0.0341, "theo": 6.4602, "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": 6.85000014305115}, {"option": "XLF261127P00051000", "bid": 0.08, "bid_size": 120.0, "ask": 0.1, "ask_size": 198.0, "iv": 0.285, "open_interest": 920.0, "volume": 2.0, "delta": -0.0506, "gamma": 0.0248, "vega": 0.0158, "theta": -0.0087, "rho": -0.0019, "theo": 0.0886, "change": 0.025, "open": 0.12, "high": 0.12, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T10:14:29", "percent_change": 33.3333, "prev_day_close": 0.0750000011175871}, {"option": "XLF261127C00051500", "bid": 5.45, "bid_size": 169.0, "ask": 6.95, "ask_size": 81.0, "iv": 0.3697, "open_interest": 0.0, "volume": 0.0, "delta": 0.9429, "gamma": 0.0285, "vega": 0.0173, "theta": -0.0085, "rho": 0.0342, "theo": 5.9714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.875}, {"option": "XLF261127P00051500", "bid": 0.08, "bid_size": 125.0, "ask": 0.12, "ask_size": 382.0, "iv": 0.2723, "open_interest": 981.0, "volume": 0.0, "delta": -0.0575, "gamma": 0.0288, "vega": 0.0175, "theta": -0.0093, "rho": -0.0021, "theo": 0.0981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-02T14:06:01", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "XLF261127C00052000", "bid": 5.05, "bid_size": 94.0, "ask": 6.6, "ask_size": 32.0, "iv": 0.3844, "open_interest": 3.0, "volume": 0.0, "delta": 0.9342, "gamma": 0.0334, "vega": 0.0194, "theta": -0.0092, "rho": 0.0342, "theo": 5.4856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.01, "last_trade_time": "2026-10-14T13:28:45", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "XLF261127P00052000", "bid": 0.1, "bid_size": 236.0, "ask": 0.12, "ask_size": 219.0, "iv": 0.258, "open_interest": 360.0, "volume": 2.0, "delta": -0.0666, "gamma": 0.0339, "vega": 0.0195, "theta": -0.0099, "rho": -0.0025, "theo": 0.1112, "change": 0.025, "open": 0.17, "high": 0.17, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-03T10:14:57", "percent_change": 26.3158, "prev_day_close": 0.0949999988079071}, {"option": "XLF261127C00052500", "bid": 4.55, "bid_size": 107.0, "ask": 5.8, "ask_size": 32.0, "iv": 0.3131, "open_interest": 0.0, "volume": 0.0, "delta": 0.9228, "gamma": 0.0395, "vega": 0.0219, "theta": -0.0101, "rho": 0.0341, "theo": 5.0043, "change": 0.0, "open": 0.0, "high": 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": "XLF261127P00052500", "bid": 0.12, "bid_size": 275.0, "ask": 0.14, "ask_size": 279.0, "iv": 0.248, "open_interest": 2450.0, "volume": 4.0, "delta": -0.0781, "gamma": 0.0401, "vega": 0.0222, "theta": -0.0108, "rho": -0.0029, "theo": 0.1285, "change": 0.02, "open": 0.17, "high": 0.17, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-03T10:15:41", "percent_change": 18.1818, "prev_day_close": 0.109999999403954}, {"option": "XLF261127C00053000", "bid": 4.15, "bid_size": 121.0, "ask": 5.55, "ask_size": 68.0, "iv": 0.3396, "open_interest": 9.0, "volume": 0.0, "delta": 0.908, "gamma": 0.047, "vega": 0.0249, "theta": -0.0112, "rho": 0.0338, "theo": 4.5292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.46, "last_trade_time": "2026-10-29T09:49:17", "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "XLF261127P00053000", "bid": 0.14, "bid_size": 128.0, "ask": 0.18, "ask_size": 386.0, "iv": 0.2405, "open_interest": 1881.0, "volume": 8.0, "delta": -0.0929, "gamma": 0.0476, "vega": 0.025, "theta": -0.0118, "rho": -0.0034, "theo": 0.1519, "change": 0.025, "open": 0.16, "high": 0.17, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T09:35:42", "percent_change": 20.0, "prev_day_close": 0.125}, {"option": "XLF261127C00053500", "bid": 3.55, "bid_size": 287.0, "ask": 4.85, "ask_size": 107.0, "iv": 0.2722, "open_interest": 0.0, "volume": 0.0, "delta": 0.8888, "gamma": 0.0562, "vega": 0.0285, "theta": -0.0126, "rho": 0.0334, "theo": 4.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "XLF261127P00053500", "bid": 0.17, "bid_size": 120.0, "ask": 0.21, "ask_size": 186.0, "iv": 0.2297, "open_interest": 527.0, "volume": 0.0, "delta": -0.1128, "gamma": 0.0571, "vega": 0.0288, "theta": -0.0132, "rho": -0.0041, "theo": 0.1845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-02T11:06:07", "percent_change": 0.0, "prev_day_close": 0.149999998509884}, {"option": "XLF261127C00054000", "bid": 3.4, "bid_size": 268.0, "ask": 3.75, "ask_size": 89.0, "iv": 0.2097, "open_interest": 28.0, "volume": 10.0, "delta": 0.8645, "gamma": 0.067, "vega": 0.0326, "theta": -0.014, "rho": 0.0327, "theo": 3.6057, "change": -0.33, "open": 3.7, "high": 3.7, "low": 3.46, "tick": "up", "last_trade_price": 3.52, "last_trade_time": "2026-11-03T09:49:35", "percent_change": -8.57143, "prev_day_close": 3.85000014305115}, {"option": "XLF261127P00054000", "bid": 0.21, "bid_size": 128.0, "ask": 0.25, "ask_size": 352.0, "iv": 0.2208, "open_interest": 770.0, "volume": 35.0, "delta": -0.137, "gamma": 0.0679, "vega": 0.0329, "theta": -0.0146, "rho": -0.005, "theo": 0.2262, "change": 0.04, "open": 0.34, "high": 0.34, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-03T09:54:17", "percent_change": 21.0526, "prev_day_close": 0.189999997615814}, {"option": "XLF261127C00054500", "bid": 2.85, "bid_size": 529.0, "ask": 3.9, "ask_size": 334.0, "iv": 0.2652, "open_interest": 6.0, "volume": 0.0, "delta": 0.8342, "gamma": 0.0795, "vega": 0.0372, "theta": -0.0157, "rho": 0.0318, "theo": 3.1616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-28T12:17:01", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "XLF261127P00054500", "bid": 0.26, "bid_size": 119.0, "ask": 0.31, "ask_size": 291.0, "iv": 0.2128, "open_interest": 271.0, "volume": 0.0, "delta": -0.1679, "gamma": 0.0807, "vega": 0.0374, "theta": -0.0162, "rho": -0.0061, "theo": 0.2814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-02T12:55:33", "percent_change": 0.0, "prev_day_close": 0.234999999403954}, {"option": "XLF261127C00055000", "bid": 2.39, "bid_size": 679.0, "ask": 3.15, "ask_size": 496.0, "iv": 0.2133, "open_interest": 338.0, "volume": 0.0, "delta": 0.7972, "gamma": 0.0934, "vega": 0.042, "theta": -0.0173, "rho": 0.0306, "theo": 2.7325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-10-30T15:23:19", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "XLF261127P00055000", "bid": 0.31, "bid_size": 478.0, "ask": 0.38, "ask_size": 261.0, "iv": 0.2027, "open_interest": 434.0, "volume": 7.0, "delta": -0.2057, "gamma": 0.095, "vega": 0.0422, "theta": -0.0178, "rho": -0.0073, "theo": 0.3519, "change": 0.05, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T09:54:21", "percent_change": 16.6667, "prev_day_close": 0.299999997019768}, {"option": "XLF261127C00055500", "bid": 1.98, "bid_size": 345.0, "ask": 2.34, "ask_size": 25.0, "iv": 0.1606, "open_interest": 32.0, "volume": 0.0, "delta": 0.7527, "gamma": 0.1085, "vega": 0.0469, "theta": -0.0188, "rho": 0.029, "theo": 2.3212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.92, "last_trade_time": "2026-10-30T12:42:10", "percent_change": 0.0, "prev_day_close": 2.54499995708466}, {"option": "XLF261127P00055500", "bid": 0.4, "bid_size": 253.0, "ask": 0.47, "ask_size": 128.0, "iv": 0.1959, "open_interest": 163.0, "volume": 0.0, "delta": -0.2511, "gamma": 0.1105, "vega": 0.0472, "theta": -0.0194, "rho": -0.0088, "theo": 0.4405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T09:46:23", "percent_change": 0.0, "prev_day_close": 0.38000001013279}, {"option": "XLF261127C00056000", "bid": 1.85, "bid_size": 22.0, "ask": 1.97, "ask_size": 60.0, "iv": 0.1856, "open_interest": 322.0, "volume": 10.0, "delta": 0.7, "gamma": 0.1239, "vega": 0.0514, "theta": -0.0201, "rho": 0.0272, "theo": 1.9319, "change": -0.3, "open": 2.1, "high": 2.1, "low": 1.84, "tick": "down", "last_trade_price": 1.86, "last_trade_time": "2026-11-03T09:49:35", "percent_change": -13.8889, "prev_day_close": 2.1599999666214}, {"option": "XLF261127P00056000", "bid": 0.53, "bid_size": 396.0, "ask": 0.59, "ask_size": 151.0, "iv": 0.1916, "open_interest": 706.0, "volume": 47.0, "delta": -0.305, "gamma": 0.1264, "vega": 0.0518, "theta": -0.0206, "rho": -0.0105, "theo": 0.5516, "change": 0.06, "open": 0.63, "high": 0.66, "low": 0.56, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-11-03T09:54:20", "percent_change": 12.0, "prev_day_close": 0.499999985098839}, {"option": "XLF261127C00056500", "bid": 1.49, "bid_size": 46.0, "ask": 1.63, "ask_size": 106.0, "iv": 0.1813, "open_interest": 214.0, "volume": 0.0, "delta": 0.6383, "gamma": 0.1382, "vega": 0.0553, "theta": -0.021, "rho": 0.0249, "theo": 1.5717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-02T12:47:10", "percent_change": 0.0, "prev_day_close": 1.8299999833107}, {"option": "XLF261127P00056500", "bid": 0.68, "bid_size": 348.0, "ask": 0.74, "ask_size": 133.0, "iv": 0.1866, "open_interest": 79.0, "volume": 5.0, "delta": -0.3683, "gamma": 0.1416, "vega": 0.0556, "theta": -0.0216, "rho": -0.0124, "theo": 0.6926, "change": 0.11, "open": 0.74, "high": 0.74, "low": 0.74, "tick": "no_change", "last_trade_price": 0.74, "last_trade_time": "2026-11-03T09:52:21", "percent_change": 17.4603, "prev_day_close": 0.630000025033951}, {"option": "XLF261127C00057000", "bid": 1.17, "bid_size": 130.0, "ask": 1.32, "ask_size": 306.0, "iv": 0.1773, "open_interest": 296.0, "volume": 0.0, "delta": 0.5682, "gamma": 0.1491, "vega": 0.0579, "theta": -0.0215, "rho": 0.0223, "theo": 1.2512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-11-02T16:05:05", "percent_change": 0.0, "prev_day_close": 1.50999999046326}, {"option": "XLF261127P00057000", "bid": 0.86, "bid_size": 318.0, "ask": 0.93, "ask_size": 110.0, "iv": 0.182, "open_interest": 97.0, "volume": 1.0, "delta": -0.4404, "gamma": 0.1533, "vega": 0.0579, "theta": -0.0221, "rho": -0.0143, "theo": 0.8744, "change": 0.165, "open": 0.97, "high": 0.97, "low": 0.97, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-11-03T09:46:08", "percent_change": 20.4969, "prev_day_close": 0.804999977350235}, {"option": "XLF261127C00057500", "bid": 0.91, "bid_size": 265.0, "ask": 0.99, "ask_size": 115.0, "iv": 0.1715, "open_interest": 471.0, "volume": 151.0, "delta": 0.4927, "gamma": 0.1539, "vega": 0.0587, "theta": -0.0214, "rho": 0.0194, "theo": 0.9779, "change": -0.225, "open": 0.93, "high": 0.98, "low": 0.92, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-11-03T10:16:17", "percent_change": -18.8285, "prev_day_close": 1.19499999284744}, {"option": "XLF261127P00057500", "bid": 1.08, "bid_size": 111.0, "ask": 1.22, "ask_size": 317.0, "iv": 0.1831, "open_interest": 3.0, "volume": 0.0, "delta": -0.5185, "gamma": 0.159, "vega": 0.0584, "theta": -0.0221, "rho": -0.0161, "theo": 1.1048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-02T14:14:05", "percent_change": 0.0, "prev_day_close": 1.00999999046326}, {"option": "XLF261127C00058000", "bid": 0.68, "bid_size": 335.0, "ask": 0.76, "ask_size": 230.0, "iv": 0.1683, "open_interest": 386.0, "volume": 0.0, "delta": 0.4162, "gamma": 0.1521, "vega": 0.0575, "theta": -0.0208, "rho": 0.0164, "theo": 0.7499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.93, "last_trade_time": "2026-11-02T15:04:49", "percent_change": 0.0, "prev_day_close": 0.935000002384186}, {"option": "XLF261127P00058000", "bid": 1.34, "bid_size": 269.0, "ask": 1.48, "ask_size": 81.0, "iv": 0.1785, "open_interest": 265.0, "volume": 0.0, "delta": -0.598, "gamma": 0.1582, "vega": 0.0566, "theta": -0.0215, "rho": -0.0175, "theo": 1.3818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.27, "last_trade_time": "2026-11-02T15:43:37", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "XLF261127C00058500", "bid": 0.51, "bid_size": 271.0, "ask": 0.57, "ask_size": 178.0, "iv": 0.1681, "open_interest": 962.0, "volume": 0.0, "delta": 0.3424, "gamma": 0.1443, "vega": 0.0543, "theta": -0.0194, "rho": 0.0135, "theo": 0.5625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-02T15:04:49", "percent_change": 0.0, "prev_day_close": 0.71000000834465}, {"option": "XLF261127P00058500", "bid": 1.66, "bid_size": 201.0, "ask": 1.8, "ask_size": 95.0, "iv": 0.1778, "open_interest": 213.0, "volume": 101.0, "delta": -0.6752, "gamma": 0.1513, "vega": 0.0527, "theta": -0.0202, "rho": -0.0184, "theo": 1.7011, "change": 0.22, "open": 1.76, "high": 1.76, "low": 1.76, "tick": "no_change", "last_trade_price": 1.76, "last_trade_time": "2026-11-03T10:05:19", "percent_change": 14.2857, "prev_day_close": 1.54000002145767}, {"option": "XLF261127C00059000", "bid": 0.38, "bid_size": 218.0, "ask": 0.43, "ask_size": 392.0, "iv": 0.1698, "open_interest": 430.0, "volume": 2.0, "delta": 0.2744, "gamma": 0.1314, "vega": 0.0494, "theta": -0.0175, "rho": 0.0108, "theo": 0.4135, "change": -0.145, "open": 0.39, "high": 0.39, "low": 0.39, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-11-03T10:08:48", "percent_change": -27.1028, "prev_day_close": 0.534999996423721}, {"option": "XLF261127P00059000", "bid": 1.9, "bid_size": 59.0, "ask": 2.15, "ask_size": 28.0, "iv": 0.1627, "open_interest": 1.0, "volume": 1.0, "delta": -0.747, "gamma": 0.1395, "vega": 0.047, "theta": -0.0183, "rho": -0.0187, "theo": 2.0604, "change": -0.1, "open": 1.82, "high": 1.82, "low": 1.82, "tick": "down", "last_trade_price": 1.82, "last_trade_time": "2026-11-03T10:15:50", "percent_change": -5.20833, "prev_day_close": 1.91999995708466}, {"option": "XLF261127C00059500", "bid": 0.27, "bid_size": 112.0, "ask": 0.33, "ask_size": 235.0, "iv": 0.1717, "open_interest": 818.0, "volume": 0.0, "delta": 0.2152, "gamma": 0.1151, "vega": 0.0436, "theta": -0.0153, "rho": 0.0085, "theo": 0.3004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T14:17:49", "percent_change": 0.0, "prev_day_close": 0.394999995827675}, {"option": "XLF261127P00059500", "bid": 2.11, "bid_size": 242.0, "ask": 2.95, "ask_size": 51.0, "iv": 0.1896, "open_interest": 0.0, "volume": 0.0, "delta": -0.8104, "gamma": 0.1245, "vega": 0.04, "theta": -0.0162, "rho": -0.0175, "theo": 2.4573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6599999666214}, {"option": "XLF261127C00060000", "bid": 0.2, "bid_size": 148.0, "ask": 0.23, "ask_size": 128.0, "iv": 0.1724, "open_interest": 540.0, "volume": 0.0, "delta": 0.1669, "gamma": 0.0974, "vega": 0.0376, "theta": -0.0131, "rho": 0.0066, "theo": 0.2193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-02T14:19:03", "percent_change": 0.0, "prev_day_close": 0.285000011324882}, {"option": "XLF261127P00060000", "bid": 2.33, "bid_size": 224.0, "ask": 3.55, "ask_size": 58.0, "iv": 0.1894, "open_interest": 10.0, "volume": 0.0, "delta": -0.8628, "gamma": 0.1083, "vega": 0.0325, "theta": -0.0143, "rho": -0.0158, "theo": 2.8875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.83, "last_trade_time": "2026-11-02T09:51:14", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "XLF261127C00061000", "bid": 0.1, "bid_size": 132.0, "ask": 0.13, "ask_size": 180.0, "iv": 0.1786, "open_interest": 648.0, "volume": 0.0, "delta": 0.1032, "gamma": 0.0661, "vega": 0.0273, "theta": -0.0099, "rho": 0.0041, "theo": 0.1277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T13:47:03", "percent_change": 0.0, "prev_day_close": 0.149999998509884}, {"option": "XLF261127P00061000", "bid": 3.15, "bid_size": 85.0, "ask": 4.55, "ask_size": 25.0, "iv": 0.1987, "open_interest": 0.0, "volume": 0.0, "delta": -0.9324, "gamma": 0.079, "vega": 0.0197, "theta": -0.0114, "rho": -0.0122, "theo": 3.8188, "change": 0.0, "open": 0.0, "high": 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": "XLF261127C00062000", "bid": 0.05, "bid_size": 121.0, "ask": 0.43, "ask_size": 1582.0, "iv": 0.2587, "open_interest": 12.0, "volume": 0.0, "delta": 0.0724, "gamma": 0.0463, "vega": 0.0211, "theta": -0.0082, "rho": 0.0028, "theo": 0.0912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T13:11:30", "percent_change": 0.0, "prev_day_close": 0.0749999992549419}, {"option": "XLF261127P00062000", "bid": 4.0, "bid_size": 80.0, "ask": 5.4, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9648, "gamma": 0.0545, "vega": 0.0112, "theta": -0.0094, "rho": -0.0074, "theo": 4.7981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "XLF261127C00063000", "bid": 0.01, "bid_size": 394.0, "ask": 0.56, "ask_size": 2185.0, "iv": 0.3101, "open_interest": 13.0, "volume": 0.0, "delta": 0.0566, "gamma": 0.0344, "vega": 0.0175, "theta": -0.0075, "rho": 0.0022, "theo": 0.0756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T11:28:06", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "XLF261127P00063000", "bid": 5.05, "bid_size": 75.0, "ask": 7.75, "ask_size": 12.0, "iv": 0.4356, "open_interest": 0.0, "volume": 0.0, "delta": -0.9785, "gamma": 0.0389, "vega": 0.0083, "theta": -0.0082, "rho": -0.0049, "theo": 5.7914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "XLF261127C00064000", "bid": 0.01, "bid_size": 158.0, "ask": 0.29, "ask_size": 2107.0, "iv": 0.2931, "open_interest": 13.0, "volume": 0.0, "delta": 0.0472, "gamma": 0.0269, "vega": 0.0151, "theta": -0.0071, "rho": 0.0018, "theo": 0.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T13:57:55", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "XLF261127P00064000", "bid": 5.65, "bid_size": 91.0, "ask": 8.1, "ask_size": 12.0, "iv": 0.3137, "open_interest": 0.0, "volume": 0.0, "delta": -0.9846, "gamma": 0.0286, "vega": 0.0058, "theta": -0.0072, "rho": -0.0023, "theo": 6.7889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "XLF261127C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 1446.0, "iv": 0.3726, "open_interest": 0.0, "volume": 0.0, "delta": 0.0406, "gamma": 0.0218, "vega": 0.0134, "theta": -0.0069, "rho": 0.0016, "theo": 0.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.264999985694885}, {"option": "XLF261127P00065000", "bid": 6.65, "bid_size": 86.0, "ask": 9.7, "ask_size": 15.0, "iv": 0.4562, "open_interest": 0.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.0206, "vega": 0.0039, "theta": -0.0071, "rho": -0.0022, "theo": 7.788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.8250002861023}, {"option": "XLF261204C00030000", "bid": 26.0, "bid_size": 41.0, "ask": 29.3, "ask_size": 2.0, "iv": 1.3672, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0006, "vega": 0.0013, "theta": 0.0, "rho": 0.0269, "theo": 27.303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.875}, {"option": "XLF261204P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.79, "ask_size": 238.0, "iv": 1.6944, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0006, "vega": 0.0013, "theta": -0.0015, "rho": -0.0001, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05999994277954}, {"option": "XLF261204C00035000", "bid": 20.35, "bid_size": 41.0, "ask": 24.35, "ask_size": 8.0, "iv": 0.742, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0011, "vega": 0.0022, "theta": 0.0, "rho": 0.0313, "theo": 22.3284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "XLF261204P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 267.0, "iv": 1.1557, "open_interest": 0.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0011, "vega": 0.0022, "theta": -0.0021, "rho": -0.0002, "theo": 0.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLF261204C00040000", "bid": 16.35, "bid_size": 41.0, "ask": 19.3, "ask_size": 8.0, "iv": 0.9026, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0025, "vega": 0.0038, "theta": -0.0008, "rho": 0.0356, "theo": 17.3574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9250001907349}, {"option": "XLF261204P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 889.0, "iv": 0.845, "open_interest": 0.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0025, "vega": 0.0038, "theta": -0.003, "rho": -0.0004, "theo": 0.0239, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLF261204C00045000", "bid": 11.2, "bid_size": 74.0, "ask": 14.2, "ask_size": 7.0, "iv": 0.6056, "open_interest": 0.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0064, "vega": 0.0074, "theta": -0.0029, "rho": 0.0396, "theo": 12.3967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8249998092651}, {"option": "XLF261204P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1670.0, "iv": 0.6174, "open_interest": 2.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0064, "vega": 0.0075, "theta": -0.0045, "rho": -0.0009, "theo": 0.0431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-10-30T15:41:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLF261204C00046000", "bid": 10.3, "bid_size": 79.0, "ask": 12.8, "ask_size": 7.0, "iv": 0.4897, "open_interest": 0.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0079, "vega": 0.0087, "theta": -0.0035, "rho": 0.0403, "theo": 11.4077, "change": 0.0, "open": 0.0, "high": 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": "XLF261204P00046000", "bid": 0.03, "bid_size": 365.0, "ask": 0.06, "ask_size": 677.0, "iv": 0.3751, "open_interest": 3.0, "volume": 3.0, "delta": -0.0212, "gamma": 0.0079, "vega": 0.0087, "theta": -0.005, "rho": -0.001, "theo": 0.0501, "change": 0.01, "open": 0.05, "high": 0.11, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T10:03:46", "percent_change": 25.0, "prev_day_close": 0.0400000000372529}, {"option": "XLF261204C00047000", "bid": 9.75, "bid_size": 142.0, "ask": 11.25, "ask_size": 37.0, "iv": 0.4204, "open_interest": 0.0, "volume": 0.0, "delta": 0.9743, "gamma": 0.0099, "vega": 0.0103, "theta": -0.0042, "rho": 0.0409, "theo": 10.4205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "XLF261204P00047000", "bid": 0.04, "bid_size": 316.0, "ask": 0.07, "ask_size": 607.0, "iv": 0.3548, "open_interest": 4.0, "volume": 2.0, "delta": -0.0258, "gamma": 0.01, "vega": 0.0104, "theta": -0.0055, "rho": -0.0013, "theo": 0.0589, "change": 0.01, "open": 0.12, "high": 0.12, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-03T10:04:26", "percent_change": 20.0, "prev_day_close": 0.0499999988824129}, {"option": "XLF261204C00048000", "bid": 8.9, "bid_size": 134.0, "ask": 10.3, "ask_size": 33.0, "iv": 0.4324, "open_interest": 0.0, "volume": 0.0, "delta": 0.9684, "gamma": 0.0125, "vega": 0.0122, "theta": -0.005, "rho": 0.0415, "theo": 9.4357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "XLF261204P00048000", "bid": 0.06, "bid_size": 88.0, "ask": 0.09, "ask_size": 492.0, "iv": 0.3406, "open_interest": 235.0, "volume": 2.0, "delta": -0.0318, "gamma": 0.0126, "vega": 0.0123, "theta": -0.0062, "rho": -0.0016, "theo": 0.0702, "change": 0.02, "open": 0.13, "high": 0.13, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-03T10:05:50", "percent_change": 33.3333, "prev_day_close": 0.0600000005215406}, {"option": "XLF261204C00048500", "bid": 8.4, "bid_size": 136.0, "ask": 9.8, "ask_size": 36.0, "iv": 0.4119, "open_interest": 0.0, "volume": 0.0, "delta": 0.9647, "gamma": 0.0142, "vega": 0.0134, "theta": -0.0054, "rho": 0.0418, "theo": 8.9444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "XLF261204P00048500", "bid": 0.06, "bid_size": 142.0, "ask": 0.19, "ask_size": 1861.0, "iv": 0.3582, "open_interest": 13.0, "volume": 4.0, "delta": -0.0354, "gamma": 0.0143, "vega": 0.0135, "theta": -0.0066, "rho": -0.0017, "theo": 0.0768, "change": 0.01, "open": 0.15, "high": 0.15, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-03T10:13:33", "percent_change": 14.2857, "prev_day_close": 0.0699999984353781}, {"option": "XLF261204C00049000", "bid": 7.9, "bid_size": 136.0, "ask": 9.3, "ask_size": 34.0, "iv": 0.3915, "open_interest": 0.0, "volume": 0.0, "delta": 0.9605, "gamma": 0.0161, "vega": 0.0147, "theta": -0.0059, "rho": 0.042, "theo": 8.454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.32499980926514}, {"option": "XLF261204P00049000", "bid": 0.07, "bid_size": 170.0, "ask": 0.09, "ask_size": 164.0, "iv": 0.3116, "open_interest": 22.0, "volume": 4.0, "delta": -0.0396, "gamma": 0.0162, "vega": 0.0148, "theta": -0.007, "rho": -0.0019, "theo": 0.0844, "change": 0.015, "open": 0.16, "high": 0.16, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-03T10:14:07", "percent_change": 20.0, "prev_day_close": 0.0750000011175871}, {"option": "XLF261204C00049500", "bid": 7.3, "bid_size": 138.0, "ask": 8.8, "ask_size": 37.0, "iv": 0.3496, "open_interest": 0.0, "volume": 0.0, "delta": 0.9558, "gamma": 0.0183, "vega": 0.0161, "theta": -0.0064, "rho": 0.0422, "theo": 7.9646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.97499990463257}, {"option": "XLF261204P00049500", "bid": 0.08, "bid_size": 90.0, "ask": 0.11, "ask_size": 533.0, "iv": 0.3047, "open_interest": 59.0, "volume": 2.0, "delta": -0.0446, "gamma": 0.0184, "vega": 0.0162, "theta": -0.0074, "rho": -0.0022, "theo": 0.0933, "change": 0.02, "open": 0.16, "high": 0.16, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T10:07:40", "percent_change": 25.0, "prev_day_close": 0.080000001937151}, {"option": "XLF261204C00050000", "bid": 6.9, "bid_size": 138.0, "ask": 8.3, "ask_size": 37.0, "iv": 0.351, "open_interest": 1.0, "volume": 0.0, "delta": 0.9502, "gamma": 0.0208, "vega": 0.0177, "theta": -0.0069, "rho": 0.0424, "theo": 7.4764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-11-02T15:56:10", "percent_change": 0.0, "prev_day_close": 7.52499985694885}, {"option": "XLF261204P00050000", "bid": 0.09, "bid_size": 91.0, "ask": 0.12, "ask_size": 533.0, "iv": 0.2937, "open_interest": 62.0, "volume": 2.0, "delta": -0.0501, "gamma": 0.021, "vega": 0.0177, "theta": -0.0079, "rho": -0.0024, "theo": 0.1031, "change": 0.02, "open": 0.17, "high": 0.17, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-03T10:08:17", "percent_change": 22.2222, "prev_day_close": 0.0899999998509884}, {"option": "XLF261204C00050500", "bid": 6.45, "bid_size": 139.0, "ask": 7.85, "ask_size": 47.0, "iv": 0.3492, "open_interest": 2.0, "volume": 0.0, "delta": 0.9438, "gamma": 0.0238, "vega": 0.0194, "theta": -0.0074, "rho": 0.0425, "theo": 6.9896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-11-02T11:07:25", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "XLF261204P00050500", "bid": 0.09, "bid_size": 260.0, "ask": 0.13, "ask_size": 560.0, "iv": 0.2793, "open_interest": 22.0, "volume": 326.0, "delta": -0.0566, "gamma": 0.0241, "vega": 0.0197, "theta": -0.0084, "rho": -0.0027, "theo": 0.1143, "change": 0.025, "open": 0.11, "high": 0.17, "low": 0.11, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-03T10:09:22", "percent_change": 26.3158, "prev_day_close": 0.0949999988079071}, {"option": "XLF261204C00051000", "bid": 5.95, "bid_size": 101.0, "ask": 7.55, "ask_size": 31.0, "iv": 0.3602, "open_interest": 0.0, "volume": 0.0, "delta": 0.9364, "gamma": 0.0274, "vega": 0.0214, "theta": -0.008, "rho": 0.0425, "theo": 6.5045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.82499980926514}, {"option": "XLF261204P00051000", "bid": 0.11, "bid_size": 143.0, "ask": 0.13, "ask_size": 166.0, "iv": 0.267, "open_interest": 72.0, "volume": 2.0, "delta": -0.0642, "gamma": 0.0277, "vega": 0.0215, "theta": -0.0089, "rho": -0.0031, "theo": 0.1275, "change": 0.03, "open": 0.2, "high": 0.2, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-03T10:10:05", "percent_change": 30.0, "prev_day_close": 0.100000001490116}, {"option": "XLF261204C00051500", "bid": 5.45, "bid_size": 99.0, "ask": 7.05, "ask_size": 31.0, "iv": 0.3383, "open_interest": 0.0, "volume": 0.0, "delta": 0.9275, "gamma": 0.0315, "vega": 0.0237, "theta": -0.0087, "rho": 0.0425, "theo": 6.0215, "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": 5.89999985694885}, {"option": "XLF261204P00051500", "bid": 0.12, "bid_size": 237.0, "ask": 0.15, "ask_size": 204.0, "iv": 0.2564, "open_interest": 62.0, "volume": 2.0, "delta": -0.0731, "gamma": 0.0319, "vega": 0.0238, "theta": -0.0095, "rho": -0.0035, "theo": 0.1427, "change": 0.02, "open": 0.21, "high": 0.21, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-03T10:10:44", "percent_change": 16.6667, "prev_day_close": 0.119999997317791}, {"option": "XLF261204C00052000", "bid": 5.05, "bid_size": 101.0, "ask": 6.55, "ask_size": 31.0, "iv": 0.3301, "open_interest": 1.0, "volume": 0.0, "delta": 0.917, "gamma": 0.0365, "vega": 0.0262, "theta": -0.0093, "rho": 0.0424, "theo": 5.5416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-10-26T10:41:37", "percent_change": 0.0, "prev_day_close": 5.52500009536743}, {"option": "XLF261204P00052000", "bid": 0.14, "bid_size": 130.0, "ask": 0.17, "ask_size": 368.0, "iv": 0.247, "open_interest": 264.0, "volume": 8.0, "delta": -0.0836, "gamma": 0.0368, "vega": 0.0264, "theta": -0.0101, "rho": -0.004, "theo": 0.1607, "change": 0.015, "open": 0.37, "high": 0.37, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T10:14:49", "percent_change": 11.1111, "prev_day_close": 0.135000001639128}, {"option": "XLF261204C00052500", "bid": 4.65, "bid_size": 126.0, "ask": 5.9, "ask_size": 43.0, "iv": 0.3011, "open_interest": 0.0, "volume": 0.0, "delta": 0.9042, "gamma": 0.0423, "vega": 0.0291, "theta": -0.0101, "rho": 0.0422, "theo": 5.0657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.97500014305115}, {"option": "XLF261204P00052500", "bid": 0.16, "bid_size": 107.0, "ask": 0.21, "ask_size": 565.0, "iv": 0.2393, "open_interest": 47.0, "volume": 2.0, "delta": -0.0968, "gamma": 0.0429, "vega": 0.0293, "theta": -0.0108, "rho": -0.0046, "theo": 0.1834, "change": 0.035, "open": 0.25, "high": 0.25, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-03T10:11:48", "percent_change": 22.5806, "prev_day_close": 0.155000001192093}, {"option": "XLF261204C00053000", "bid": 4.15, "bid_size": 299.0, "ask": 5.4, "ask_size": 116.0, "iv": 0.2788, "open_interest": 0.0, "volume": 0.0, "delta": 0.8885, "gamma": 0.0493, "vega": 0.0325, "theta": -0.0109, "rho": 0.0418, "theo": 4.5954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "XLF261204P00053000", "bid": 0.19, "bid_size": 102.0, "ask": 0.22, "ask_size": 102.0, "iv": 0.2267, "open_interest": 150.0, "volume": 4.0, "delta": -0.1128, "gamma": 0.05, "vega": 0.0328, "theta": -0.0116, "rho": -0.0053, "theo": 0.2115, "change": 0.04, "open": 0.27, "high": 0.27, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-03T10:16:57", "percent_change": 22.2222, "prev_day_close": 0.179999999701977}, {"option": "XLF261204C00053500", "bid": 3.7, "bid_size": 336.0, "ask": 5.1, "ask_size": 162.0, "iv": 0.2852, "open_interest": 0.0, "volume": 0.0, "delta": 0.8691, "gamma": 0.0576, "vega": 0.0363, "theta": -0.0119, "rho": 0.0412, "theo": 4.1328, "change": 0.0, "open": 0.0, "high": 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": "XLF261204P00053500", "bid": 0.22, "bid_size": 68.0, "ask": 0.28, "ask_size": 391.0, "iv": 0.2202, "open_interest": 167.0, "volume": 11.0, "delta": -0.1326, "gamma": 0.0585, "vega": 0.0364, "theta": -0.0125, "rho": -0.0062, "theo": 0.2475, "change": 0.245, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-03T09:31:02", "percent_change": 119.512, "prev_day_close": 0.204999998211861}, {"option": "XLF261204C00054000", "bid": 3.5, "bid_size": 464.0, "ask": 3.9, "ask_size": 220.0, "iv": 0.2158, "open_interest": 10.0, "volume": 16.0, "delta": 0.845, "gamma": 0.0672, "vega": 0.0405, "theta": -0.0129, "rho": 0.0404, "theo": 3.6805, "change": -0.29, "open": 3.71, "high": 3.71, "low": 3.61, "tick": "up", "last_trade_price": 3.71, "last_trade_time": "2026-11-03T09:53:36", "percent_change": -7.25, "prev_day_close": 4.0}, {"option": "XLF261204P00054000", "bid": 0.28, "bid_size": 117.0, "ask": 0.31, "ask_size": 123.0, "iv": 0.2112, "open_interest": 257.0, "volume": 124.0, "delta": -0.1572, "gamma": 0.0683, "vega": 0.0408, "theta": -0.0136, "rho": -0.0073, "theo": 0.2941, "change": 0.05, "open": 0.43, "high": 0.43, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T10:10:44", "percent_change": 20.0, "prev_day_close": 0.250000007450581}, {"option": "XLF261204C00054500", "bid": 2.82, "bid_size": 625.0, "ask": 4.0, "ask_size": 310.0, "iv": 0.239, "open_interest": 0.0, "volume": 0.0, "delta": 0.8152, "gamma": 0.0781, "vega": 0.0453, "theta": -0.0141, "rho": 0.0392, "theo": 3.2418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.13499999046326}, {"option": "XLF261204P00054500", "bid": 0.34, "bid_size": 117.0, "ask": 0.37, "ask_size": 120.0, "iv": 0.2034, "open_interest": 727.0, "volume": 31.0, "delta": -0.1876, "gamma": 0.0795, "vega": 0.0458, "theta": -0.0147, "rho": -0.0086, "theo": 0.3541, "change": 0.055, "open": 0.35, "high": 0.36, "low": 0.34, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-11-03T10:10:44", "percent_change": 18.0328, "prev_day_close": 0.304999992251396}, {"option": "XLF261204C00055000", "bid": 2.59, "bid_size": 524.0, "ask": 3.25, "ask_size": 232.0, "iv": 0.216, "open_interest": 2.0, "volume": 0.0, "delta": 0.7789, "gamma": 0.0899, "vega": 0.0502, "theta": -0.0153, "rho": 0.0378, "theo": 2.8202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.89, "last_trade_time": "2026-11-02T10:10:45", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "XLF261204P00055000", "bid": 0.4, "bid_size": 375.0, "ask": 0.48, "ask_size": 461.0, "iv": 0.198, "open_interest": 158.0, "volume": 7.0, "delta": -0.2247, "gamma": 0.0918, "vega": 0.0504, "theta": -0.0159, "rho": -0.0102, "theo": 0.4321, "change": 0.055, "open": 0.44, "high": 0.44, "low": 0.43, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-11-03T10:10:44", "percent_change": 14.6667, "prev_day_close": 0.375}, {"option": "XLF261204C00055500", "bid": 2.19, "bid_size": 368.0, "ask": 3.1, "ask_size": 396.0, "iv": 0.2303, "open_interest": 4.0, "volume": 0.0, "delta": 0.7356, "gamma": 0.1023, "vega": 0.0551, "theta": -0.0164, "rho": 0.0359, "theo": 2.4196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.56, "last_trade_time": "2026-11-02T09:57:25", "percent_change": 0.0, "prev_day_close": 2.70999991893768}, {"option": "XLF261204P00055500", "bid": 0.51, "bid_size": 208.0, "ask": 0.58, "ask_size": 382.0, "iv": 0.1927, "open_interest": 152.0, "volume": 1.0, "delta": -0.2692, "gamma": 0.1046, "vega": 0.0555, "theta": -0.017, "rho": -0.0119, "theo": 0.5316, "change": 0.14, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-03T09:45:04", "percent_change": 30.4348, "prev_day_close": 0.459999993443489}, {"option": "XLF261204C00056000", "bid": 1.98, "bid_size": 84.0, "ask": 2.15, "ask_size": 192.0, "iv": 0.1893, "open_interest": 20.0, "volume": 16.0, "delta": 0.685, "gamma": 0.1143, "vega": 0.0597, "theta": -0.0174, "rho": 0.0336, "theo": 2.044, "change": -0.27, "open": 2.15, "high": 2.15, "low": 2.01, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-11-03T09:53:36", "percent_change": -11.6883, "prev_day_close": 2.31000006198883}, {"option": "XLF261204P00056000", "bid": 0.64, "bid_size": 125.0, "ask": 0.71, "ask_size": 200.0, "iv": 0.188, "open_interest": 60.0, "volume": 40.0, "delta": -0.3211, "gamma": 0.1172, "vega": 0.06, "theta": -0.018, "rho": -0.014, "theo": 0.6567, "change": 0.115, "open": 0.65, "high": 0.71, "low": 0.64, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-11-03T10:07:42", "percent_change": 20.0, "prev_day_close": 0.575000017881394}, {"option": "XLF261204C00056500", "bid": 1.63, "bid_size": 104.0, "ask": 1.77, "ask_size": 239.0, "iv": 0.1806, "open_interest": 199.0, "volume": 0.0, "delta": 0.6276, "gamma": 0.1249, "vega": 0.0635, "theta": -0.0182, "rho": 0.0309, "theo": 1.6976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.01, "last_trade_time": "2026-11-02T13:17:54", "percent_change": 0.0, "prev_day_close": 1.93000000715256}, {"option": "XLF261204P00056500", "bid": 0.8, "bid_size": 81.0, "ask": 0.86, "ask_size": 210.0, "iv": 0.1831, "open_interest": 181.0, "volume": 13.0, "delta": -0.3803, "gamma": 0.1286, "vega": 0.0637, "theta": -0.0188, "rho": -0.0162, "theo": 0.8117, "change": 0.11, "open": 0.8, "high": 0.84, "low": 0.8, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-03T10:10:20", "percent_change": 15.493, "prev_day_close": 0.71000000834465}, {"option": "XLF261204C00057000", "bid": 1.31, "bid_size": 342.0, "ask": 1.45, "ask_size": 129.0, "iv": 0.1755, "open_interest": 211.0, "volume": 12.0, "delta": 0.5644, "gamma": 0.133, "vega": 0.0659, "theta": -0.0185, "rho": 0.0279, "theo": 1.3844, "change": -0.245, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-03T09:55:01", "percent_change": -14.8936, "prev_day_close": 1.64500004053116}, {"option": "XLF261204P00057000", "bid": 0.98, "bid_size": 85.0, "ask": 1.05, "ask_size": 219.0, "iv": 0.1783, "open_interest": 12.0, "volume": 4.0, "delta": -0.4458, "gamma": 0.1376, "vega": 0.0659, "theta": -0.0192, "rho": -0.0184, "theo": 1.0012, "change": 0.155, "open": 0.98, "high": 1.03, "low": 0.98, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-11-03T10:04:18", "percent_change": 17.7143, "prev_day_close": 0.875}, {"option": "XLF261204C00057500", "bid": 1.06, "bid_size": 126.0, "ask": 1.12, "ask_size": 84.0, "iv": 0.1702, "open_interest": 145.0, "volume": 0.0, "delta": 0.4972, "gamma": 0.1373, "vega": 0.0668, "theta": -0.0185, "rho": 0.0247, "theo": 1.1084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.19, "last_trade_time": "2026-11-02T10:37:08", "percent_change": 0.0, "prev_day_close": 1.33999997377396}, {"option": "XLF261204P00057500", "bid": 1.16, "bid_size": 222.0, "ask": 1.32, "ask_size": 240.0, "iv": 0.1746, "open_interest": 53.0, "volume": 0.0, "delta": -0.5159, "gamma": 0.1429, "vega": 0.0663, "theta": -0.0192, "rho": -0.0204, "theo": 1.2292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.06, "last_trade_time": "2026-11-02T12:45:20", "percent_change": 0.0, "prev_day_close": 1.0799999833107}, {"option": "XLF261204C00058000", "bid": 0.82, "bid_size": 286.0, "ask": 0.9, "ask_size": 305.0, "iv": 0.1687, "open_interest": 156.0, "volume": 89.0, "delta": 0.4285, "gamma": 0.1369, "vega": 0.0658, "theta": -0.0179, "rho": 0.0213, "theo": 0.8726, "change": -0.155, "open": 0.98, "high": 0.98, "low": 0.88, "tick": "no_change", "last_trade_price": 0.88, "last_trade_time": "2026-11-03T09:53:10", "percent_change": -14.9758, "prev_day_close": 1.0349999666214}, {"option": "XLF261204P00058000", "bid": 1.44, "bid_size": 108.0, "ask": 1.59, "ask_size": 257.0, "iv": 0.1731, "open_interest": 0.0, "volume": 0.0, "delta": -0.5879, "gamma": 0.1436, "vega": 0.0646, "theta": -0.0187, "rho": -0.0221, "theo": 1.4989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "XLF261204C00058500", "bid": 0.63, "bid_size": 187.0, "ask": 0.7, "ask_size": 239.0, "iv": 0.1673, "open_interest": 106.0, "volume": 306.0, "delta": 0.3617, "gamma": 0.1316, "vega": 0.0629, "theta": -0.017, "rho": 0.018, "theo": 0.6777, "change": -0.13, "open": 0.71, "high": 0.71, "low": 0.69, "tick": "no_change", "last_trade_price": 0.69, "last_trade_time": "2026-11-03T09:55:53", "percent_change": -15.8537, "prev_day_close": 0.819999992847443}, {"option": "XLF261204P00058500", "bid": 1.76, "bid_size": 104.0, "ask": 1.89, "ask_size": 100.0, "iv": 0.1716, "open_interest": 0.0, "volume": 0.0, "delta": -0.6585, "gamma": 0.1395, "vega": 0.0609, "theta": -0.0179, "rho": -0.0231, "theo": 1.8115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59499996900558}, {"option": "XLF261204C00059000", "bid": 0.47, "bid_size": 128.0, "ask": 0.54, "ask_size": 136.0, "iv": 0.1664, "open_interest": 351.0, "volume": 0.0, "delta": 0.2998, "gamma": 0.1222, "vega": 0.0586, "theta": -0.0157, "rho": 0.015, "theo": 0.5218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.66, "last_trade_time": "2026-11-02T15:33:17", "percent_change": 0.0, "prev_day_close": 0.634999990463257}, {"option": "XLF261204P00059000", "bid": 1.79, "bid_size": 165.0, "ask": 2.23, "ask_size": 17.0, "iv": 0.1394, "open_interest": 0.0, "volume": 0.0, "delta": -0.7245, "gamma": 0.131, "vega": 0.0556, "theta": -0.0167, "rho": -0.0233, "theo": 2.1647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.9200000166893}, {"option": "XLF261204C00059500", "bid": 0.36, "bid_size": 101.0, "ask": 0.43, "ask_size": 232.0, "iv": 0.1692, "open_interest": 455.0, "volume": 0.0, "delta": 0.2451, "gamma": 0.1099, "vega": 0.0532, "theta": -0.0143, "rho": 0.0122, "theo": 0.4004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-11-02T15:58:42", "percent_change": 0.0, "prev_day_close": 0.484999999403954}, {"option": "XLF261204P00059500", "bid": 2.16, "bid_size": 133.0, "ask": 3.0, "ask_size": 19.0, "iv": 0.1756, "open_interest": 0.0, "volume": 0.0, "delta": -0.7834, "gamma": 0.1196, "vega": 0.0489, "theta": -0.0153, "rho": -0.0224, "theo": 2.5542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.21499991416931}, {"option": "XLF261204C00060000", "bid": 0.27, "bid_size": 106.0, "ask": 0.34, "ask_size": 327.0, "iv": 0.1716, "open_interest": 249.0, "volume": 0.0, "delta": 0.1987, "gamma": 0.0963, "vega": 0.0475, "theta": -0.0128, "rho": 0.0099, "theo": 0.3081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-11-02T15:23:39", "percent_change": 0.0, "prev_day_close": 0.359999999403954}, {"option": "XLF261204P00060000", "bid": 2.57, "bid_size": 184.0, "ask": 3.4, "ask_size": 50.0, "iv": 0.175, "open_interest": 1.0, "volume": 0.0, "delta": -0.8339, "gamma": 0.107, "vega": 0.0418, "theta": -0.0138, "rho": -0.0204, "theo": 2.9739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.64, "last_trade_time": "2026-11-02T15:37:44", "percent_change": 0.0, "prev_day_close": 2.64499998092651}, {"option": "XLF261204C00060500", "bid": 0.2, "bid_size": 105.0, "ask": 0.63, "ask_size": 1264.0, "iv": 0.2146, "open_interest": 159.0, "volume": 0.0, "delta": 0.1607, "gamma": 0.0828, "vega": 0.0418, "theta": -0.0113, "rho": 0.008, "theo": 0.2392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T11:42:02", "percent_change": 0.0, "prev_day_close": 0.280000001192093}, {"option": "XLF261204P00060500", "bid": 2.81, "bid_size": 157.0, "ask": 4.05, "ask_size": 20.0, "iv": 0.1789, "open_interest": 0.0, "volume": 0.0, "delta": -0.8756, "gamma": 0.0947, "vega": 0.0348, "theta": -0.0125, "rho": -0.0181, "theo": 3.4177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5550000667572}, {"option": "XLF261204C00061000", "bid": 0.15, "bid_size": 104.0, "ask": 0.4, "ask_size": 1179.0, "iv": 0.202, "open_interest": 289.0, "volume": 0.0, "delta": 0.1304, "gamma": 0.0703, "vega": 0.0365, "theta": -0.01, "rho": 0.0065, "theo": 0.1886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T09:35:41", "percent_change": 0.0, "prev_day_close": 0.21000000089407}, {"option": "XLF261204P00061000", "bid": 3.25, "bid_size": 107.0, "ask": 4.5, "ask_size": 25.0, "iv": 0.1771, "open_interest": 0.0, "volume": 0.0, "delta": -0.91, "gamma": 0.0834, "vega": 0.0272, "theta": -0.0116, "rho": -0.0167, "theo": 3.8806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "XLF261204C00061500", "bid": 0.12, "bid_size": 98.0, "ask": 0.17, "ask_size": 372.0, "iv": 0.182, "open_interest": 110.0, "volume": 0.0, "delta": 0.1068, "gamma": 0.0594, "vega": 0.0318, "theta": -0.0089, "rho": 0.0053, "theo": 0.1515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T09:45:05", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "XLF261204P00061500", "bid": 3.65, "bid_size": 62.0, "ask": 5.15, "ask_size": 23.0, "iv": 0.2029, "open_interest": 0.0, "volume": 0.0, "delta": -0.9366, "gamma": 0.0734, "vega": 0.0213, "theta": -0.0104, "rho": -0.013, "theo": 4.3564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47499990463257}, {"option": "XLF261204C00062000", "bid": 0.09, "bid_size": 91.0, "ask": 0.14, "ask_size": 497.0, "iv": 0.1863, "open_interest": 126.0, "volume": 111.0, "delta": 0.0885, "gamma": 0.0502, "vega": 0.0278, "theta": -0.008, "rho": 0.0044, "theo": 0.1242, "change": 0.025, "open": 0.11, "high": 0.14, "low": 0.11, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-03T09:45:04", "percent_change": 21.7391, "prev_day_close": 0.114999998360872}, {"option": "XLF261204P00062000", "bid": 4.25, "bid_size": 86.0, "ask": 5.35, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9574, "gamma": 0.0609, "vega": 0.0154, "theta": -0.0096, "rho": -0.0099, "theo": 4.8422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "XLF261204C00063000", "bid": 0.05, "bid_size": 88.0, "ask": 0.35, "ask_size": 1671.0, "iv": 0.2464, "open_interest": 1.0, "volume": 0.0, "delta": 0.0631, "gamma": 0.0363, "vega": 0.0216, "theta": -0.0066, "rho": 0.0031, "theo": 0.0885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T13:10:33", "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "XLF261204P00063000", "bid": 5.0, "bid_size": 61.0, "ask": 6.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.982, "gamma": 0.0368, "vega": 0.0073, "theta": -0.0078, "rho": -0.0029, "theo": 5.8291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "XLF261204C00064000", "bid": 0.01, "bid_size": 340.0, "ask": 0.05, "ask_size": 96.0, "iv": 0.1884, "open_interest": 0.0, "volume": 0.0, "delta": 0.047, "gamma": 0.0269, "vega": 0.0172, "theta": -0.0055, "rho": 0.0023, "theo": 0.0667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.280000010505319}, {"option": "XLF261204P00064000", "bid": 6.05, "bid_size": 41.0, "ask": 7.85, "ask_size": 8.0, "iv": 0.2998, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0164, "vega": 0.0028, "theta": -0.0074, "rho": -0.0021, "theo": 6.8257, "change": 0.0, "open": 0.0, "high": 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": "XLF261204C00065000", "bid": 0.01, "bid_size": 100.0, "ask": 0.67, "ask_size": 1674.0, "iv": 0.3503, "open_interest": 1.0, "volume": 0.0, "delta": 0.0361, "gamma": 0.0204, "vega": 0.014, "theta": -0.0047, "rho": 0.0018, "theo": 0.0523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T11:47:56", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "XLF261204P00065000", "bid": 6.85, "bid_size": 41.0, "ask": 8.65, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0064, "vega": 0.0008, "theta": -0.0069, "rho": 0.0, "theo": 7.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.57499980926514}, {"option": "XLF261211C00030000", "bid": 25.9, "bid_size": 41.0, "ask": 29.25, "ask_size": 8.0, "iv": 1.1405, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0007, "vega": 0.0018, "theta": 0.0, "rho": 0.0325, "theo": 27.3545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9000005722046}, {"option": "XLF261211P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 263.0, "iv": 1.6084, "open_interest": 0.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0007, "vega": 0.0018, "theta": -0.0017, "rho": -0.0002, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLF261211C00035000", "bid": 20.95, "bid_size": 41.0, "ask": 24.3, "ask_size": 8.0, "iv": 0.92, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0014, "vega": 0.003, "theta": 0.0, "rho": 0.0378, "theo": 22.386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9250001907349}, {"option": "XLF261211P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 262.0, "iv": 1.2933, "open_interest": 0.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0014, "vega": 0.003, "theta": -0.0023, "rho": -0.0004, "theo": 0.0213, "change": 0.0, "open": 0.0, "high": 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": "XLF261211C00040000", "bid": 16.0, "bid_size": 75.0, "ask": 19.35, "ask_size": 10.0, "iv": 0.7208, "open_interest": 0.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0029, "vega": 0.0051, "theta": -0.0013, "rho": 0.0429, "theo": 17.4217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9750003814697}, {"option": "XLF261211P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.94, "ask_size": 1651.0, "iv": 0.8087, "open_interest": 0.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0029, "vega": 0.0052, "theta": -0.0031, "rho": -0.0006, "theo": 0.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.270000010728836}, {"option": "XLF261211C00045000", "bid": 11.35, "bid_size": 75.0, "ask": 14.35, "ask_size": 10.0, "iv": 0.5831, "open_interest": 0.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.0071, "vega": 0.0097, "theta": -0.0032, "rho": 0.0477, "theo": 12.4697, "change": 0.0, "open": 0.0, "high": 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": "XLF261211P00045000", "bid": 0.03, "bid_size": 677.0, "ask": 0.07, "ask_size": 642.0, "iv": 0.3758, "open_interest": 0.0, "volume": 2.0, "delta": -0.0212, "gamma": 0.0072, "vega": 0.0097, "theta": -0.0045, "rho": -0.0013, "theo": 0.0559, "change": -0.14, "open": 0.11, "high": 0.11, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T09:50:51", "percent_change": -73.6842, "prev_day_close": 0.189999997615814}, {"option": "XLF261211C00046000", "bid": 10.35, "bid_size": 143.0, "ask": 13.4, "ask_size": 37.0, "iv": 0.5494, "open_interest": 0.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0087, "vega": 0.0112, "theta": -0.0038, "rho": 0.0485, "theo": 11.4829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "XLF261211P00046000", "bid": 0.05, "bid_size": 112.0, "ask": 0.08, "ask_size": 164.0, "iv": 0.3616, "open_interest": 2.0, "volume": 3.0, "delta": -0.0253, "gamma": 0.0088, "vega": 0.0113, "theta": -0.005, "rho": -0.0015, "theo": 0.0642, "change": 0.03, "open": 0.06, "high": 0.13, "low": 0.06, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-03T09:51:28", "percent_change": 60.0, "prev_day_close": 0.0499999988824129}, {"option": "XLF261211C00047000", "bid": 9.95, "bid_size": 133.0, "ask": 11.3, "ask_size": 37.0, "iv": 0.4139, "open_interest": 0.0, "volume": 0.0, "delta": 0.9697, "gamma": 0.0108, "vega": 0.0131, "theta": -0.0044, "rho": 0.0493, "theo": 10.4982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4749999046326}, {"option": "XLF261211P00047000", "bid": 0.06, "bid_size": 103.0, "ask": 0.09, "ask_size": 134.0, "iv": 0.34, "open_interest": 3.0, "volume": 2.0, "delta": -0.0304, "gamma": 0.0109, "vega": 0.0131, "theta": -0.0055, "rho": -0.0018, "theo": 0.0748, "change": 0.01, "open": 0.14, "high": 0.14, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-03T09:52:41", "percent_change": 14.2857, "prev_day_close": 0.0699999984353781}, {"option": "XLF261211C00048000", "bid": 8.95, "bid_size": 134.0, "ask": 10.45, "ask_size": 34.0, "iv": 0.4075, "open_interest": 0.0, "volume": 0.0, "delta": 0.9631, "gamma": 0.0136, "vega": 0.0154, "theta": -0.0051, "rho": 0.0499, "theo": 9.5165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "XLF261211P00048000", "bid": 0.08, "bid_size": 83.0, "ask": 0.11, "ask_size": 177.0, "iv": 0.3237, "open_interest": 3.0, "volume": 0.0, "delta": -0.0371, "gamma": 0.0137, "vega": 0.0155, "theta": -0.0061, "rho": -0.0022, "theo": 0.0882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-02T10:07:16", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "XLF261211C00048500", "bid": 8.45, "bid_size": 131.0, "ask": 9.95, "ask_size": 39.0, "iv": 0.3884, "open_interest": 0.0, "volume": 0.0, "delta": 0.959, "gamma": 0.0153, "vega": 0.0167, "theta": -0.0054, "rho": 0.0502, "theo": 9.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "XLF261211P00048500", "bid": 0.09, "bid_size": 104.0, "ask": 0.12, "ask_size": 316.0, "iv": 0.3143, "open_interest": 1.0, "volume": 2.0, "delta": -0.0412, "gamma": 0.0154, "vega": 0.0168, "theta": -0.0064, "rho": -0.0024, "theo": 0.0963, "change": 0.02, "open": 0.17, "high": 0.17, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-03T09:54:05", "percent_change": 22.2222, "prev_day_close": 0.0899999998509884}, {"option": "XLF261211C00049000", "bid": 7.95, "bid_size": 133.0, "ask": 9.45, "ask_size": 37.0, "iv": 0.3694, "open_interest": 0.0, "volume": 0.0, "delta": 0.9544, "gamma": 0.0172, "vega": 0.0182, "theta": -0.0059, "rho": 0.0505, "theo": 8.5384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "XLF261211P00049000", "bid": 0.08, "bid_size": 322.0, "ask": 0.13, "ask_size": 428.0, "iv": 0.2987, "open_interest": 2.0, "volume": 3.0, "delta": -0.0458, "gamma": 0.0173, "vega": 0.0183, "theta": -0.0068, "rho": -0.0027, "theo": 0.1054, "change": 0.015, "open": 0.19, "high": 0.19, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-03T09:56:15", "percent_change": 15.7895, "prev_day_close": 0.0949999988079071}, {"option": "XLF261211C00049500", "bid": 7.5, "bid_size": 145.0, "ask": 8.85, "ask_size": 32.0, "iv": 0.3417, "open_interest": 0.0, "volume": 0.0, "delta": 0.9491, "gamma": 0.0194, "vega": 0.0199, "theta": -0.0063, "rho": 0.0507, "theo": 8.0512, "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": 7.89999985694885}, {"option": "XLF261211P00049500", "bid": 0.09, "bid_size": 143.0, "ask": 0.14, "ask_size": 170.0, "iv": 0.2885, "open_interest": 2.0, "volume": 0.0, "delta": -0.0512, "gamma": 0.0196, "vega": 0.02, "theta": -0.0072, "rho": -0.003, "theo": 0.1158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T10:09:07", "percent_change": 0.0, "prev_day_close": 0.105000000447035}, {"option": "XLF261211C00050000", "bid": 7.0, "bid_size": 138.0, "ask": 8.5, "ask_size": 40.0, "iv": 0.348, "open_interest": 0.0, "volume": 0.0, "delta": 0.943, "gamma": 0.022, "vega": 0.0218, "theta": -0.0068, "rho": 0.0508, "theo": 7.5655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.47499990463257}, {"option": "XLF261211P00050000", "bid": 0.1, "bid_size": 390.0, "ask": 0.15, "ask_size": 402.0, "iv": 0.2777, "open_interest": 22.0, "volume": 2.0, "delta": -0.0573, "gamma": 0.0222, "vega": 0.0219, "theta": -0.0076, "rho": -0.0034, "theo": 0.1277, "change": 0.02, "open": 0.2, "high": 0.2, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-03T10:15:00", "percent_change": 18.1818, "prev_day_close": 0.109999999403954}, {"option": "XLF261211C00050500", "bid": 6.5, "bid_size": 97.0, "ask": 8.2, "ask_size": 40.0, "iv": 0.3572, "open_interest": 0.0, "volume": 0.0, "delta": 0.936, "gamma": 0.025, "vega": 0.0238, "theta": -0.0073, "rho": 0.0509, "theo": 7.0815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "XLF261211P00050500", "bid": 0.12, "bid_size": 239.0, "ask": 0.17, "ask_size": 365.0, "iv": 0.2706, "open_interest": 1.0, "volume": 2.0, "delta": -0.0645, "gamma": 0.0253, "vega": 0.024, "theta": -0.0081, "rho": -0.0038, "theo": 0.1415, "change": 0.035, "open": 0.22, "high": 0.22, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-03T09:56:34", "percent_change": 28.0, "prev_day_close": 0.125}, {"option": "XLF261211C00051000", "bid": 6.1, "bid_size": 99.0, "ask": 7.8, "ask_size": 39.0, "iv": 0.3622, "open_interest": 0.0, "volume": 0.0, "delta": 0.9277, "gamma": 0.0285, "vega": 0.0262, "theta": -0.0078, "rho": 0.0509, "theo": 6.5999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "XLF261211P00051000", "bid": 0.13, "bid_size": 143.0, "ask": 0.19, "ask_size": 262.0, "iv": 0.2604, "open_interest": 1.0, "volume": 0.0, "delta": -0.0729, "gamma": 0.0288, "vega": 0.0263, "theta": -0.0086, "rho": -0.0043, "theo": 0.1575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-02T09:40:10", "percent_change": 0.0, "prev_day_close": 0.139999996870756}, {"option": "XLF261211C00051500", "bid": 5.55, "bid_size": 101.0, "ask": 7.05, "ask_size": 38.0, "iv": 0.304, "open_interest": 0.0, "volume": 0.0, "delta": 0.9179, "gamma": 0.0326, "vega": 0.0288, "theta": -0.0084, "rho": 0.0509, "theo": 6.1211, "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": 6.0}, {"option": "XLF261211P00051500", "bid": 0.15, "bid_size": 365.0, "ask": 0.21, "ask_size": 343.0, "iv": 0.251, "open_interest": 21.0, "volume": 2.0, "delta": -0.0828, "gamma": 0.0329, "vega": 0.029, "theta": -0.0091, "rho": -0.0048, "theo": 0.1765, "change": 0.035, "open": 0.24, "high": 0.24, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-03T09:57:49", "percent_change": 22.5806, "prev_day_close": 0.155000001192093}, {"option": "XLF261211C00052000", "bid": 5.05, "bid_size": 114.0, "ask": 6.75, "ask_size": 35.0, "iv": 0.3089, "open_interest": 0.0, "volume": 0.0, "delta": 0.9063, "gamma": 0.0374, "vega": 0.0317, "theta": -0.009, "rho": 0.0507, "theo": 5.6461, "change": 0.0, "open": 0.0, "high": 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": "XLF261211P00052000", "bid": 0.17, "bid_size": 359.0, "ask": 0.23, "ask_size": 322.0, "iv": 0.2407, "open_interest": 16.0, "volume": 2.0, "delta": -0.0945, "gamma": 0.0378, "vega": 0.0319, "theta": -0.0097, "rho": -0.0055, "theo": 0.1993, "change": 0.035, "open": 0.25, "high": 0.25, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-03T10:02:44", "percent_change": 20.0, "prev_day_close": 0.175000004470348}, {"option": "XLF261211C00052500", "bid": 4.6, "bid_size": 289.0, "ask": 6.0, "ask_size": 149.0, "iv": 0.2646, "open_interest": 0.0, "volume": 0.0, "delta": 0.8924, "gamma": 0.043, "vega": 0.035, "theta": -0.0097, "rho": 0.0503, "theo": 5.1761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "XLF261211P00052500", "bid": 0.2, "bid_size": 323.0, "ask": 0.27, "ask_size": 336.0, "iv": 0.2338, "open_interest": 2.0, "volume": 2.0, "delta": -0.1087, "gamma": 0.0435, "vega": 0.0354, "theta": -0.0104, "rho": -0.0063, "theo": 0.2271, "change": 0.035, "open": 0.28, "high": 0.28, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-03T09:59:47", "percent_change": 17.0732, "prev_day_close": 0.205000005662441}, {"option": "XLF261211C00053000", "bid": 4.3, "bid_size": 482.0, "ask": 5.5, "ask_size": 212.0, "iv": 0.2675, "open_interest": 0.0, "volume": 0.0, "delta": 0.8755, "gamma": 0.0495, "vega": 0.0388, "theta": -0.0105, "rho": 0.0498, "theo": 4.7126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.62500011920929}, {"option": "XLF261211P00053000", "bid": 0.23, "bid_size": 287.0, "ask": 0.31, "ask_size": 327.0, "iv": 0.2252, "open_interest": 0.0, "volume": 2.0, "delta": -0.1258, "gamma": 0.0501, "vega": 0.039, "theta": -0.0111, "rho": -0.0072, "theo": 0.2617, "change": 0.03, "open": 0.35, "high": 0.35, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-03T10:01:29", "percent_change": 12.5, "prev_day_close": 0.239999994635582}, {"option": "XLF261211C00053500", "bid": 3.75, "bid_size": 609.0, "ask": 4.95, "ask_size": 224.0, "iv": 0.236, "open_interest": 0.0, "volume": 0.0, "delta": 0.8551, "gamma": 0.0569, "vega": 0.0429, "theta": -0.0113, "rho": 0.049, "theo": 4.2576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "XLF261211P00053500", "bid": 0.27, "bid_size": 77.0, "ask": 0.35, "ask_size": 101.0, "iv": 0.2163, "open_interest": 52.0, "volume": 0.0, "delta": -0.1465, "gamma": 0.0578, "vega": 0.0434, "theta": -0.0119, "rho": -0.0084, "theo": 0.3047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-11-02T09:44:30", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "XLF261211C00054000", "bid": 3.45, "bid_size": 522.0, "ask": 4.65, "ask_size": 272.0, "iv": 0.2545, "open_interest": 0.0, "volume": 0.0, "delta": 0.8305, "gamma": 0.0654, "vega": 0.0475, "theta": -0.0122, "rho": 0.0479, "theo": 3.8133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "XLF261211P00054000", "bid": 0.33, "bid_size": 328.0, "ask": 0.41, "ask_size": 133.0, "iv": 0.2097, "open_interest": 60.0, "volume": 1.0, "delta": -0.1722, "gamma": 0.0667, "vega": 0.0478, "theta": -0.0128, "rho": -0.0096, "theo": 0.3599, "change": 0.06, "open": 0.37, "high": 0.37, "low": 0.37, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-03T09:55:21", "percent_change": 19.3548, "prev_day_close": 0.310000002384186}, {"option": "XLF261211C00054500", "bid": 2.9, "bid_size": 608.0, "ask": 4.1, "ask_size": 249.0, "iv": 0.2229, "open_interest": 0.0, "volume": 0.0, "delta": 0.801, "gamma": 0.0747, "vega": 0.0523, "theta": -0.0132, "rho": 0.0465, "theo": 3.3826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24000000953674}, {"option": "XLF261211P00054500", "bid": 0.4, "bid_size": 102.0, "ask": 0.48, "ask_size": 101.0, "iv": 0.2031, "open_interest": 12.0, "volume": 0.0, "delta": -0.2024, "gamma": 0.0763, "vega": 0.0527, "theta": -0.0138, "rho": -0.0113, "theo": 0.4282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-11-02T13:10:07", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "XLF261211C00055000", "bid": 2.52, "bid_size": 549.0, "ask": 3.55, "ask_size": 271.0, "iv": 0.2063, "open_interest": 0.0, "volume": 0.0, "delta": 0.766, "gamma": 0.0846, "vega": 0.0573, "theta": -0.0142, "rho": 0.0448, "theo": 2.9684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.88499999046326}, {"option": "XLF261211P00055000", "bid": 0.48, "bid_size": 256.0, "ask": 0.55, "ask_size": 102.0, "iv": 0.195, "open_interest": 1.0, "volume": 8.0, "delta": -0.2383, "gamma": 0.0867, "vega": 0.0579, "theta": -0.0147, "rho": -0.0131, "theo": 0.513, "change": 0.085, "open": 0.56, "high": 0.56, "low": 0.52, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-11-03T09:55:21", "percent_change": 19.5402, "prev_day_close": 0.435000002384186}, {"option": "XLF261211C00055500", "bid": 2.22, "bid_size": 471.0, "ask": 2.95, "ask_size": 251.0, "iv": 0.1909, "open_interest": 3.0, "volume": 0.0, "delta": 0.7252, "gamma": 0.0948, "vega": 0.0622, "theta": -0.015, "rho": 0.0427, "theo": 2.5737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.27, "last_trade_time": "2026-10-29T14:39:26", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "XLF261211P00055500", "bid": 0.59, "bid_size": 272.0, "ask": 0.67, "ask_size": 96.0, "iv": 0.191, "open_interest": 13.0, "volume": 65.0, "delta": -0.2803, "gamma": 0.0973, "vega": 0.0625, "theta": -0.0156, "rho": -0.0152, "theo": 0.6185, "change": 0.115, "open": 0.67, "high": 0.67, "low": 0.62, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-11-03T10:09:51", "percent_change": 21.9048, "prev_day_close": 0.525000005960464}, {"option": "XLF261211C00056000", "bid": 2.09, "bid_size": 84.0, "ask": 2.25, "ask_size": 94.0, "iv": 0.1792, "open_interest": 1.0, "volume": 0.0, "delta": 0.6786, "gamma": 0.1047, "vega": 0.0666, "theta": -0.0158, "rho": 0.0402, "theo": 2.202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.48, "last_trade_time": "2026-11-02T15:15:04", "percent_change": 0.0, "prev_day_close": 2.4449999332428}, {"option": "XLF261211P00056000", "bid": 0.72, "bid_size": 265.0, "ask": 0.8, "ask_size": 91.0, "iv": 0.1859, "open_interest": 65.0, "volume": 15.0, "delta": -0.3285, "gamma": 0.1078, "vega": 0.067, "theta": -0.0164, "rho": -0.0174, "theo": 0.7474, "change": 0.11, "open": 0.79, "high": 0.79, "low": 0.76, "tick": "no_change", "last_trade_price": 0.76, "last_trade_time": "2026-11-03T09:54:20", "percent_change": 16.9231, "prev_day_close": 0.650000005960464}, {"option": "XLF261211C00056500", "bid": 1.74, "bid_size": 226.0, "ask": 1.92, "ask_size": 98.0, "iv": 0.1757, "open_interest": 0.0, "volume": 0.0, "delta": 0.6263, "gamma": 0.1135, "vega": 0.0703, "theta": -0.0164, "rho": 0.0372, "theo": 1.8566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10500001907349}, {"option": "XLF261211P00056500", "bid": 0.88, "bid_size": 149.0, "ask": 0.97, "ask_size": 199.0, "iv": 0.1825, "open_interest": 27.0, "volume": 3.0, "delta": -0.3827, "gamma": 0.1174, "vega": 0.0706, "theta": -0.017, "rho": -0.0198, "theo": 0.9036, "change": 0.14, "open": 0.94, "high": 0.94, "low": 0.92, "tick": "no_change", "last_trade_price": 0.92, "last_trade_time": "2026-11-03T09:54:20", "percent_change": 17.9487, "prev_day_close": 0.780000001192093}, {"option": "XLF261211C00057000", "bid": 1.44, "bid_size": 162.0, "ask": 1.6, "ask_size": 87.0, "iv": 0.1725, "open_interest": 4.0, "volume": 0.0, "delta": 0.5691, "gamma": 0.1205, "vega": 0.0728, "theta": -0.0166, "rho": 0.034, "theo": 1.5409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-11-02T15:15:04", "percent_change": 0.0, "prev_day_close": 1.76500004529953}, {"option": "XLF261211P00057000", "bid": 1.08, "bid_size": 55.0, "ask": 1.14, "ask_size": 73.0, "iv": 0.1781, "open_interest": 25.0, "volume": 16.0, "delta": -0.4424, "gamma": 0.1253, "vega": 0.0728, "theta": -0.0174, "rho": -0.0224, "theo": 1.0905, "change": 0.19, "open": 1.2, "high": 1.2, "low": 1.14, "tick": "no_change", "last_trade_price": 1.14, "last_trade_time": "2026-11-03T10:02:40", "percent_change": 20.0, "prev_day_close": 0.950000017881394}, {"option": "XLF261211C00057500", "bid": 1.17, "bid_size": 296.0, "ask": 1.29, "ask_size": 96.0, "iv": 0.1681, "open_interest": 291.0, "volume": 0.0, "delta": 0.5082, "gamma": 0.1248, "vega": 0.0739, "theta": -0.0166, "rho": 0.0305, "theo": 1.2583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.21, "last_trade_time": "2026-11-02T09:35:40", "percent_change": 0.0, "prev_day_close": 1.46999996900558}, {"option": "XLF261211P00057500", "bid": 1.25, "bid_size": 188.0, "ask": 1.42, "ask_size": 146.0, "iv": 0.175, "open_interest": 1.0, "volume": 0.0, "delta": -0.5062, "gamma": 0.1307, "vega": 0.0734, "theta": -0.0174, "rho": -0.0244, "theo": 1.3122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-11-02T14:59:09", "percent_change": 0.0, "prev_day_close": 1.1700000166893}, {"option": "XLF261211C00058000", "bid": 0.95, "bid_size": 248.0, "ask": 1.02, "ask_size": 79.0, "iv": 0.1655, "open_interest": 216.0, "volume": 0.0, "delta": 0.4456, "gamma": 0.1256, "vega": 0.0732, "theta": -0.0162, "rho": 0.0268, "theo": 1.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.16, "last_trade_time": "2026-11-02T15:43:58", "percent_change": 0.0, "prev_day_close": 1.1700000166893}, {"option": "XLF261211P00058000", "bid": 1.51, "bid_size": 149.0, "ask": 1.68, "ask_size": 98.0, "iv": 0.1724, "open_interest": 2.0, "volume": 0.0, "delta": -0.5725, "gamma": 0.1327, "vega": 0.0721, "theta": -0.017, "rho": -0.0261, "theo": 1.572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-10-30T14:54:07", "percent_change": 0.0, "prev_day_close": 1.38499999046326}, {"option": "XLF261211C00058500", "bid": 0.74, "bid_size": 291.0, "ask": 0.82, "ask_size": 104.0, "iv": 0.164, "open_interest": 99.0, "volume": 0.0, "delta": 0.3835, "gamma": 0.1227, "vega": 0.0709, "theta": -0.0155, "rho": 0.0231, "theo": 0.8033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.76, "last_trade_time": "2026-11-02T09:35:40", "percent_change": 0.0, "prev_day_close": 0.935000002384186}, {"option": "XLF261211P00058500", "bid": 1.83, "bid_size": 83.0, "ask": 1.98, "ask_size": 162.0, "iv": 0.1722, "open_interest": 0.0, "volume": 0.0, "delta": -0.6388, "gamma": 0.131, "vega": 0.0688, "theta": -0.0164, "rho": -0.0272, "theo": 1.8715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.68000000715256}, {"option": "XLF261211C00059000", "bid": 0.56, "bid_size": 308.0, "ask": 0.65, "ask_size": 140.0, "iv": 0.1624, "open_interest": 5.0, "volume": 5.0, "delta": 0.3245, "gamma": 0.1162, "vega": 0.067, "theta": -0.0145, "rho": 0.0196, "theo": 0.6315, "change": -0.11, "open": 0.63, "high": 0.63, "low": 0.63, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-11-03T09:53:10", "percent_change": -14.8649, "prev_day_close": 0.740000009536743}, {"option": "XLF261211P00059000", "bid": 2.14, "bid_size": 26.0, "ask": 2.31, "ask_size": 19.0, "iv": 0.1688, "open_interest": 0.0, "volume": 0.0, "delta": -0.7023, "gamma": 0.1257, "vega": 0.0636, "theta": -0.0155, "rho": -0.0275, "theo": 2.2098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.9899999499321}, {"option": "XLF261211C00059500", "bid": 0.43, "bid_size": 117.0, "ask": 0.52, "ask_size": 103.0, "iv": 0.1634, "open_interest": 34.0, "volume": 0.0, "delta": 0.2706, "gamma": 0.1069, "vega": 0.0619, "theta": -0.0133, "rho": 0.0164, "theo": 0.4931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T15:36:11", "percent_change": 0.0, "prev_day_close": 0.575000017881394}, {"option": "XLF261211P00059500", "bid": 1.94, "bid_size": 139.0, "ask": 3.15, "ask_size": 66.0, "iv": 0.1594, "open_interest": 0.0, "volume": 0.0, "delta": -0.761, "gamma": 0.1174, "vega": 0.0569, "theta": -0.0144, "rho": -0.027, "theo": 2.5836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.33500003814697}, {"option": "XLF261211C00060000", "bid": 0.34, "bid_size": 98.0, "ask": 0.42, "ask_size": 98.0, "iv": 0.1665, "open_interest": 26.0, "volume": 0.0, "delta": 0.2231, "gamma": 0.096, "vega": 0.056, "theta": -0.012, "rho": 0.0135, "theo": 0.3838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T15:52:37", "percent_change": 0.0, "prev_day_close": 0.444999992847443}, {"option": "XLF261211P00060000", "bid": 2.41, "bid_size": 133.0, "ask": 3.7, "ask_size": 17.0, "iv": 0.1805, "open_interest": 0.0, "volume": 0.0, "delta": -0.8133, "gamma": 0.1076, "vega": 0.0494, "theta": -0.0131, "rho": -0.0249, "theo": 2.9881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17000007629394}, {"option": "XLF261211C00060500", "bid": 0.25, "bid_size": 102.0, "ask": 0.62, "ask_size": 754.0, "iv": 0.1949, "open_interest": 0.0, "volume": 0.0, "delta": 0.1824, "gamma": 0.0844, "vega": 0.05, "theta": -0.0107, "rho": 0.011, "theo": 0.2985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.344999998807907}, {"option": "XLF261211P00060500", "bid": 2.64, "bid_size": 106.0, "ask": 4.55, "ask_size": 20.0, "iv": 0.2069, "open_interest": 0.0, "volume": 0.0, "delta": -0.8593, "gamma": 0.0975, "vega": 0.0415, "theta": -0.012, "rho": -0.0235, "theo": 3.4185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "XLF261211C00061000", "bid": 0.2, "bid_size": 114.0, "ask": 0.56, "ask_size": 859.0, "iv": 0.2021, "open_interest": 0.0, "volume": 0.0, "delta": 0.1485, "gamma": 0.0729, "vega": 0.044, "theta": -0.0095, "rho": 0.009, "theo": 0.2331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.390000008046627}, {"option": "XLF261211P00061000", "bid": 3.3, "bid_size": 102.0, "ask": 4.7, "ask_size": 24.0, "iv": 0.2048, "open_interest": 0.0, "volume": 0.0, "delta": -0.8985, "gamma": 0.0868, "vega": 0.0327, "theta": -0.011, "rho": -0.0202, "theo": 3.8704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "XLF261211C00061500", "bid": 0.16, "bid_size": 93.0, "ask": 0.22, "ask_size": 216.0, "iv": 0.1751, "open_interest": 0.0, "volume": 0.0, "delta": 0.1209, "gamma": 0.0623, "vega": 0.0384, "theta": -0.0083, "rho": 0.0073, "theo": 0.1834, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLF261211P00061500", "bid": 3.55, "bid_size": 52.0, "ask": 4.95, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9312, "gamma": 0.0772, "vega": 0.0245, "theta": -0.0102, "rho": -0.0147, "theo": 4.339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "XLF261211C00062000", "bid": 0.13, "bid_size": 91.0, "ask": 0.46, "ask_size": 873.0, "iv": 0.2159, "open_interest": 0.0, "volume": 0.0, "delta": 0.0992, "gamma": 0.053, "vega": 0.0335, "theta": -0.0073, "rho": 0.006, "theo": 0.1467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.16499999910593}, {"option": "XLF261211P00062000", "bid": 4.05, "bid_size": 52.0, "ask": 5.65, "ask_size": 23.0, "iv": 0.1925, "open_interest": 0.0, "volume": 0.0, "delta": -0.957, "gamma": 0.0688, "vega": 0.0184, "theta": -0.0087, "rho": -0.011, "theo": 4.8192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "XLF261211C00063000", "bid": 0.08, "bid_size": 86.0, "ask": 0.78, "ask_size": 1527.0, "iv": 0.2773, "open_interest": 2.0, "volume": 0.0, "delta": 0.0679, "gamma": 0.038, "vega": 0.0254, "theta": -0.0057, "rho": 0.0041, "theo": 0.0974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-02T13:36:45", "percent_change": 0.0, "prev_day_close": 0.105000000447035}, {"option": "XLF261211P00063000", "bid": 5.0, "bid_size": 75.0, "ask": 6.5, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9887, "gamma": 0.0324, "vega": 0.0063, "theta": -0.0064, "rho": -0.0036, "theo": 5.8058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.97499990463257}, {"option": "XLF261211C00064000", "bid": 0.04, "bid_size": 85.0, "ask": 0.57, "ask_size": 1486.0, "iv": 0.2771, "open_interest": 1.0, "volume": 0.0, "delta": 0.0485, "gamma": 0.0277, "vega": 0.0197, "theta": -0.0046, "rho": 0.0029, "theo": 0.0691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T13:36:15", "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "XLF261211P00064000", "bid": 5.65, "bid_size": 73.0, "ask": 8.65, "ask_size": 12.0, "iv": 0.3357, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0063, "vega": 0.0, "theta": -0.0057, "rho": 0.0, "theo": 6.805, "change": 0.0, "open": 0.0, "high": 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": "XLF261211C00065000", "bid": 0.01, "bid_size": 228.0, "ask": 0.35, "ask_size": 2081.0, "iv": 0.2659, "open_interest": 2.0, "volume": 0.0, "delta": 0.0362, "gamma": 0.0207, "vega": 0.0156, "theta": -0.0038, "rho": 0.0022, "theo": 0.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-02T13:35:35", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "XLF261211P00065000", "bid": 6.65, "bid_size": 72.0, "ask": 9.75, "ask_size": 12.0, "iv": 0.3776, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0057, "rho": 0.0, "theo": 7.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "XLF261218C00020000", "bid": 35.9, "bid_size": 52.0, "ask": 38.55, "ask_size": 90.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0002, "vega": 0.0008, "theta": 0.0, "rho": 0.0255, "theo": 37.3078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.85, "last_trade_time": "2026-10-07T12:08:54", "percent_change": 0.0, "prev_day_close": 37.375}, {"option": "XLF261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 300.0, "iv": 1.1603, "open_interest": 25694.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0008, "rho": -0.0001, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-26T13:51:23", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "XLF261218C00025000", "bid": 31.75, "bid_size": 41.0, "ask": 32.85, "ask_size": 78.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0004, "vega": 0.0013, "theta": 0.0, "rho": 0.0318, "theo": 32.3404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.44, "last_trade_time": "2026-08-03T10:25:49", "percent_change": 0.0, "prev_day_close": 32.2749996185303}, {"option": "XLF261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 576.0, "iv": 1.4292, "open_interest": 218.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0004, "vega": 0.0013, "theta": -0.0012, "rho": -0.0001, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T11:34:14", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "XLF261218C00026000", "bid": 30.0, "bid_size": 41.0, "ask": 33.25, "ask_size": 81.0, "iv": 1.3016, "open_interest": 2.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0004, "vega": 0.0014, "theta": 0.0, "rho": 0.0331, "theo": 31.3471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.2749996185303}, {"option": "XLF261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 372.0, "iv": 0.9884, "open_interest": 158.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0004, "vega": 0.0014, "theta": -0.0012, "rho": -0.0002, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-06-16T13:31:23", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "XLF261218C00027000", "bid": 29.75, "bid_size": 43.0, "ask": 31.05, "ask_size": 81.0, "iv": 0.9648, "open_interest": 2.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0005, "vega": 0.0016, "theta": 0.0, "rho": 0.0344, "theo": 30.3538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.69, "last_trade_time": "2026-05-11T10:52:24", "percent_change": 0.0, "prev_day_close": 30.5500001907349}, {"option": "XLF261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 379.0, "iv": 0.9449, "open_interest": 448.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0005, "vega": 0.0016, "theta": -0.0013, "rho": -0.0002, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-05-01T10:26:00", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "XLF261218C00028000", "bid": 27.95, "bid_size": 41.0, "ask": 31.3, "ask_size": 88.0, "iv": 1.1838, "open_interest": 8.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0005, "vega": 0.0017, "theta": 0.0, "rho": 0.0356, "theo": 29.3606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.65, "last_trade_time": "2026-02-25T10:52:07", "percent_change": 0.0, "prev_day_close": 29.5999994277954}, {"option": "XLF261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 2.0, "iv": 0.7838, "open_interest": 1503.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0005, "vega": 0.0017, "theta": -0.0014, "rho": -0.0002, "theo": 0.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-05-11T14:18:30", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "XLF261218C00029000", "bid": 27.25, "bid_size": 41.0, "ask": 30.2, "ask_size": 84.0, "iv": 1.2006, "open_interest": 5.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0006, "vega": 0.0019, "theta": 0.0, "rho": 0.0369, "theo": 28.3674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.79, "last_trade_time": "2026-06-10T11:21:20", "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "XLF261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 2.0, "iv": 0.7481, "open_interest": 565.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0006, "vega": 0.0019, "theta": -0.0015, "rho": -0.0002, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-18T14:42:56", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "XLF261218C00030000", "bid": 26.75, "bid_size": 118.0, "ask": 28.05, "ask_size": 179.0, "iv": 0.8026, "open_interest": 47.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0007, "vega": 0.0021, "theta": 0.0, "rho": 0.0381, "theo": 27.3744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.04, "last_trade_time": "2026-09-08T13:47:07", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "XLF261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 423.0, "iv": 0.8234, "open_interest": 3075.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0007, "vega": 0.0021, "theta": -0.0016, "rho": -0.0002, "theo": 0.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-20T13:45:59", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "XLF261218C00031000", "bid": 25.45, "bid_size": 96.0, "ask": 28.0, "ask_size": 156.0, "iv": 1.0914, "open_interest": 32.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0008, "vega": 0.0023, "theta": 0.0, "rho": 0.0394, "theo": 26.3814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.74, "last_trade_time": "2026-10-20T12:48:56", "percent_change": 0.0, "prev_day_close": 26.4000005722046}, {"option": "XLF261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 518.0, "iv": 0.9099, "open_interest": 1767.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0008, "vega": 0.0023, "theta": -0.0016, "rho": -0.0003, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-03T09:30:08", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "XLF261218C00032000", "bid": 24.8, "bid_size": 151.0, "ask": 26.05, "ask_size": 151.0, "iv": 0.7575, "open_interest": 51.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0009, "vega": 0.0026, "theta": 0.0, "rho": 0.0406, "theo": 25.3885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.64, "last_trade_time": "2026-10-20T12:44:55", "percent_change": 0.0, "prev_day_close": 25.3249998092651}, {"option": "XLF261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 364.0, "iv": 0.7488, "open_interest": 10502.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0009, "vega": 0.0026, "theta": -0.0018, "rho": -0.0003, "theo": 0.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-05-27T12:08:33", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "XLF261218C00033000", "bid": 23.8, "bid_size": 200.0, "ask": 24.9, "ask_size": 195.0, "iv": 0.0, "open_interest": 8490.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0011, "vega": 0.0028, "theta": 0.0, "rho": 0.0418, "theo": 24.3957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.76, "last_trade_time": "2026-10-20T12:31:08", "percent_change": 0.0, "prev_day_close": 24.3249998092651}, {"option": "XLF261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 470.0, "iv": 0.8427, "open_interest": 137.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0011, "vega": 0.0028, "theta": -0.0018, "rho": -0.0003, "theo": 0.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T11:33:47", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "XLF261218C00034000", "bid": 22.55, "bid_size": 120.0, "ask": 25.0, "ask_size": 179.0, "iv": 0.9684, "open_interest": 48.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0012, "vega": 0.0031, "theta": 0.0, "rho": 0.0431, "theo": 23.4031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.56, "last_trade_time": "2026-10-30T11:52:46", "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "XLF261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 359.0, "iv": 0.6784, "open_interest": 190.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0012, "vega": 0.0031, "theta": -0.002, "rho": -0.0004, "theo": 0.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-04T13:42:43", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "XLF261218C00035000", "bid": 22.05, "bid_size": 152.0, "ask": 22.95, "ask_size": 195.0, "iv": 0.7276, "open_interest": 10011.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0014, "vega": 0.0034, "theta": 0.0, "rho": 0.0443, "theo": 22.4106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.1, "last_trade_time": "2026-10-30T11:29:53", "percent_change": 0.0, "prev_day_close": 22.4250001907349}, {"option": "XLF261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 112.0, "iv": 0.6029, "open_interest": 9670.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0014, "vega": 0.0034, "theta": -0.0021, "rho": -0.0004, "theo": 0.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-22T14:34:10", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "XLF261218C00036000", "bid": 20.85, "bid_size": 193.0, "ask": 23.1, "ask_size": 226.0, "iv": 0.9646, "open_interest": 2339.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0016, "vega": 0.0038, "theta": 0.0, "rho": 0.0456, "theo": 21.4183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.22, "last_trade_time": "2026-10-30T11:07:36", "percent_change": 0.0, "prev_day_close": 21.4750003814697}, {"option": "XLF261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1389.0, "iv": 0.6117, "open_interest": 8145.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0016, "vega": 0.0038, "theta": -0.0022, "rho": -0.0005, "theo": 0.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-03T15:58:14", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "XLF261218C00037000", "bid": 19.1, "bid_size": 193.0, "ask": 22.4, "ask_size": 256.0, "iv": 0.8154, "open_interest": 86.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0019, "vega": 0.0042, "theta": 0.0, "rho": 0.0468, "theo": 20.4261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.29, "last_trade_time": "2026-10-29T12:20:16", "percent_change": 0.0, "prev_day_close": 20.5250005722046}, {"option": "XLF261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1242.0, "iv": 0.5796, "open_interest": 274.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0019, "vega": 0.0042, "theta": -0.0023, "rho": -0.0005, "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": "2026-10-22T15:25:42", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "XLF261218C00038000", "bid": 18.85, "bid_size": 194.0, "ask": 20.15, "ask_size": 207.0, "iv": 0.604, "open_interest": 101.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0022, "vega": 0.0047, "theta": 0.0, "rho": 0.048, "theo": 19.4343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.1, "last_trade_time": "2026-10-30T10:56:08", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "XLF261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1412.0, "iv": 0.5483, "open_interest": 4404.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0022, "vega": 0.0047, "theta": -0.0025, "rho": -0.0006, "theo": 0.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-16T13:11:08", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "XLF261218C00039000", "bid": 18.05, "bid_size": 630.0, "ask": 19.15, "ask_size": 603.0, "iv": 0.6454, "open_interest": 231.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0026, "vega": 0.0052, "theta": 0.0, "rho": 0.0492, "theo": 18.4427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.78, "last_trade_time": "2026-11-02T12:03:46", "percent_change": 0.0, "prev_day_close": 18.8249998092651}, {"option": "XLF261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1202.0, "iv": 0.5177, "open_interest": 1541.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0026, "vega": 0.0052, "theta": -0.0026, "rho": -0.0007, "theo": 0.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-27T16:09:09", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "XLF261218C00040000", "bid": 16.9, "bid_size": 1093.0, "ask": 17.95, "ask_size": 892.0, "iv": 0.3891, "open_interest": 4195.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.003, "vega": 0.0058, "theta": 0.0, "rho": 0.0504, "theo": 17.4514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.85, "last_trade_time": "2026-11-02T11:56:14", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "XLF261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 468.0, "iv": 0.4442, "open_interest": 8393.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.003, "vega": 0.0059, "theta": -0.0028, "rho": -0.0008, "theo": 0.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T14:44:39", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "XLF261218C00041000", "bid": 16.1, "bid_size": 161.0, "ask": 17.15, "ask_size": 215.0, "iv": 0.5826, "open_interest": 145.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0035, "vega": 0.0065, "theta": -0.0001, "rho": 0.0515, "theo": 16.4607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.29, "last_trade_time": "2026-10-30T10:37:56", "percent_change": 0.0, "prev_day_close": 16.5499997138977}, {"option": "XLF261218P00041000", "bid": 0.02, "bid_size": 7.0, "ask": 0.09, "ask_size": 1440.0, "iv": 0.4649, "open_interest": 12262.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0036, "vega": 0.0066, "theta": -0.003, "rho": -0.0009, "theo": 0.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T09:45:41", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "XLF261218C00042000", "bid": 14.85, "bid_size": 214.0, "ask": 15.95, "ask_size": 201.0, "iv": 0.0, "open_interest": 14212.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0042, "vega": 0.0074, "theta": -0.0005, "rho": 0.0527, "theo": 15.4705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.52, "last_trade_time": "2026-10-22T10:43:57", "percent_change": 0.0, "prev_day_close": 15.3249998092651}, {"option": "XLF261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 1066.0, "iv": 0.4622, "open_interest": 15774.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0042, "vega": 0.0074, "theta": -0.0032, "rho": -0.001, "theo": 0.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T16:14:22", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "XLF261218C00043000", "bid": 13.95, "bid_size": 198.0, "ask": 15.15, "ask_size": 237.0, "iv": 0.4609, "open_interest": 82.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.005, "vega": 0.0084, "theta": -0.001, "rho": 0.0538, "theo": 14.4812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-11-02T15:26:04", "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "XLF261218P00043000", "bid": 0.03, "bid_size": 112.0, "ask": 0.05, "ask_size": 99.0, "iv": 0.3884, "open_interest": 20202.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.005, "vega": 0.0084, "theta": -0.0035, "rho": -0.0012, "theo": 0.0468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T13:21:34", "percent_change": 0.0, "prev_day_close": 0.0449999999254942}, {"option": "XLF261218C00044000", "bid": 12.9, "bid_size": 198.0, "ask": 14.2, "ask_size": 214.0, "iv": 0.426, "open_interest": 109.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.006, "vega": 0.0095, "theta": -0.0014, "rho": 0.0549, "theo": 13.4929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.64, "last_trade_time": "2026-10-30T11:52:46", "percent_change": 0.0, "prev_day_close": 13.625}, {"option": "XLF261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 136.0, "iv": 0.347, "open_interest": 975.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.0061, "vega": 0.0096, "theta": -0.0038, "rho": -0.0013, "theo": 0.0527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-30T14:34:53", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "XLF261218C00045000", "bid": 12.15, "bid_size": 709.0, "ask": 13.05, "ask_size": 818.0, "iv": 0.4224, "open_interest": 3579.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.0073, "vega": 0.011, "theta": -0.0019, "rho": 0.0559, "theo": 12.5059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.17, "last_trade_time": "2026-10-30T11:29:53", "percent_change": 0.0, "prev_day_close": 12.7750000953674}, {"option": "XLF261218P00045000", "bid": 0.05, "bid_size": 144.0, "ask": 0.07, "ask_size": 180.0, "iv": 0.3563, "open_interest": 9692.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.0074, "vega": 0.011, "theta": -0.0041, "rho": -0.0016, "theo": 0.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T13:21:14", "percent_change": 0.0, "prev_day_close": 0.0600000005215406}, {"option": "XLF261218C00046000", "bid": 11.2, "bid_size": 357.0, "ask": 12.05, "ask_size": 381.0, "iv": 0.4007, "open_interest": 163.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.009, "vega": 0.0127, "theta": -0.0025, "rho": 0.0569, "theo": 11.5208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-10-30T11:07:36", "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "XLF261218P00046000", "bid": 0.06, "bid_size": 128.0, "ask": 0.08, "ask_size": 171.0, "iv": 0.3373, "open_interest": 28051.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0091, "vega": 0.0128, "theta": -0.0045, "rho": -0.0019, "theo": 0.0692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T09:56:23", "percent_change": 0.0, "prev_day_close": 0.0699999984353781}, {"option": "XLF261218C00047000", "bid": 10.2, "bid_size": 277.0, "ask": 11.1, "ask_size": 311.0, "iv": 0.3778, "open_interest": 108.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.0111, "vega": 0.0149, "theta": -0.0031, "rho": 0.0577, "theo": 10.5382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.38, "last_trade_time": "2026-10-29T12:20:16", "percent_change": 0.0, "prev_day_close": 10.9250001907349}, {"option": "XLF261218P00047000", "bid": 0.07, "bid_size": 126.0, "ask": 0.09, "ask_size": 156.0, "iv": 0.3169, "open_interest": 7478.0, "volume": 0.0, "delta": -0.0321, "gamma": 0.0112, "vega": 0.0149, "theta": -0.005, "rho": -0.0022, "theo": 0.0809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-29T12:17:33", "percent_change": 0.0, "prev_day_close": 0.080000001937151}, {"option": "XLF261218C00048000", "bid": 9.2, "bid_size": 708.0, "ask": 10.1, "ask_size": 814.0, "iv": 0.3437, "open_interest": 2694.0, "volume": 0.0, "delta": 0.9611, "gamma": 0.0139, "vega": 0.0175, "theta": -0.0038, "rho": 0.0585, "theo": 9.5588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-10-30T14:24:33", "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "XLF261218P00048000", "bid": 0.08, "bid_size": 166.0, "ask": 0.11, "ask_size": 261.0, "iv": 0.2984, "open_interest": 44726.0, "volume": 0.0, "delta": -0.0392, "gamma": 0.0141, "vega": 0.0177, "theta": -0.0055, "rho": -0.0027, "theo": 0.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T10:40:17", "percent_change": 0.0, "prev_day_close": 0.0899999998509884}, {"option": "XLF261218C00049000", "bid": 8.25, "bid_size": 1084.0, "ask": 9.1, "ask_size": 994.0, "iv": 0.3197, "open_interest": 714.0, "volume": 0.0, "delta": 0.9518, "gamma": 0.0176, "vega": 0.0208, "theta": -0.0046, "rho": 0.059, "theo": 8.584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.88, "last_trade_time": "2026-11-02T12:03:46", "percent_change": 0.0, "prev_day_close": 8.9249997138977}, {"option": "XLF261218P00049000", "bid": 0.11, "bid_size": 197.0, "ask": 0.13, "ask_size": 245.0, "iv": 0.283, "open_interest": 22467.0, "volume": 0.0, "delta": -0.0487, "gamma": 0.0178, "vega": 0.0209, "theta": -0.0062, "rho": -0.0034, "theo": 0.1155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T14:34:39", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "XLF261218C00050000", "bid": 7.35, "bid_size": 905.0, "ask": 7.7, "ask_size": 151.0, "iv": 0.2146, "open_interest": 6270.0, "volume": 4.0, "delta": 0.9395, "gamma": 0.0225, "vega": 0.0249, "theta": -0.0056, "rho": 0.0594, "theo": 7.6156, "change": -0.43, "open": 7.53, "high": 7.53, "low": 7.52, "tick": "no_change", "last_trade_price": 7.52, "last_trade_time": "2026-11-03T09:47:41", "percent_change": -5.40881, "prev_day_close": 7.95000004768372}, {"option": "XLF261218P00050000", "bid": 0.13, "bid_size": 110.0, "ask": 0.15, "ask_size": 111.0, "iv": 0.2625, "open_interest": 92384.0, "volume": 1.0, "delta": -0.0612, "gamma": 0.0228, "vega": 0.0251, "theta": -0.007, "rho": -0.0042, "theo": 0.1416, "change": -0.01, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-03T09:52:52", "percent_change": -7.69231, "prev_day_close": 0.129999998956919}, {"option": "XLF261218C00051000", "bid": 6.35, "bid_size": 1065.0, "ask": 7.15, "ask_size": 1052.0, "iv": 0.2755, "open_interest": 8480.0, "volume": 0.0, "delta": 0.9226, "gamma": 0.0291, "vega": 0.03, "theta": -0.0067, "rho": 0.0594, "theo": 6.6567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.45, "last_trade_time": "2026-11-02T09:40:16", "percent_change": 0.0, "prev_day_close": 6.72499990463257}, {"option": "XLF261218P00051000", "bid": 0.16, "bid_size": 143.0, "ask": 0.19, "ask_size": 138.0, "iv": 0.2455, "open_interest": 21179.0, "volume": 1.0, "delta": -0.0784, "gamma": 0.0295, "vega": 0.0303, "theta": -0.0079, "rho": -0.0054, "theo": 0.1775, "change": 0.04, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-03T09:52:52", "percent_change": 26.6667, "prev_day_close": 0.149999998509884}, {"option": "XLF261218C00052000", "bid": 5.4, "bid_size": 1100.0, "ask": 6.25, "ask_size": 1175.0, "iv": 0.2596, "open_interest": 6825.0, "volume": 0.0, "delta": 0.8992, "gamma": 0.0379, "vega": 0.0364, "theta": -0.008, "rho": 0.0589, "theo": 5.7129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-02T11:06:38", "percent_change": 0.0, "prev_day_close": 6.02500009536743}, {"option": "XLF261218P00052000", "bid": 0.22, "bid_size": 141.0, "ask": 0.24, "ask_size": 141.0, "iv": 0.2308, "open_interest": 21128.0, "volume": 5.0, "delta": -0.1023, "gamma": 0.0385, "vega": 0.0367, "theta": -0.0091, "rho": -0.007, "theo": 0.2288, "change": 0.025, "open": 0.21, "high": 0.23, "low": 0.21, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-11-03T10:02:23", "percent_change": 12.1951, "prev_day_close": 0.204999998211861}, {"option": "XLF261218C00053000", "bid": 4.65, "bid_size": 681.0, "ask": 4.9, "ask_size": 345.0, "iv": 0.2118, "open_interest": 36050.0, "volume": 0.0, "delta": 0.866, "gamma": 0.0494, "vega": 0.0444, "theta": -0.0095, "rho": 0.0576, "theo": 4.7929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-11-02T15:36:26", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "XLF261218P00053000", "bid": 0.29, "bid_size": 105.0, "ask": 0.33, "ask_size": 291.0, "iv": 0.2173, "open_interest": 17067.0, "volume": 1.0, "delta": -0.1362, "gamma": 0.0504, "vega": 0.0447, "theta": -0.0105, "rho": -0.0091, "theo": 0.3044, "change": 0.03, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T09:51:18", "percent_change": 11.1111, "prev_day_close": 0.269999995827675}, {"option": "XLF261218C00054000", "bid": 3.75, "bid_size": 978.0, "ask": 4.05, "ask_size": 700.0, "iv": 0.2014, "open_interest": 18214.0, "volume": 1.0, "delta": 0.8193, "gamma": 0.064, "vega": 0.0538, "theta": -0.0112, "rho": 0.0554, "theo": 3.9098, "change": -0.375, "open": 3.85, "high": 3.85, "low": 3.85, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-11-03T09:38:27", "percent_change": -8.87574, "prev_day_close": 4.22499990463257}, {"option": "XLF261218P00054000", "bid": 0.41, "bid_size": 143.0, "ask": 0.44, "ask_size": 169.0, "iv": 0.2046, "open_interest": 73485.0, "volume": 13.0, "delta": -0.184, "gamma": 0.0654, "vega": 0.0542, "theta": -0.012, "rho": -0.0121, "theo": 0.4179, "change": 0.035, "open": 0.4, "high": 0.43, "low": 0.4, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-03T10:15:02", "percent_change": 9.33333, "prev_day_close": 0.375}, {"option": "XLF261218C00055000", "bid": 2.95, "bid_size": 583.0, "ask": 3.15, "ask_size": 327.0, "iv": 0.1873, "open_interest": 31436.0, "volume": 5.0, "delta": 0.7554, "gamma": 0.0808, "vega": 0.0638, "theta": -0.0129, "rho": 0.0517, "theo": 3.0809, "change": -0.3, "open": 3.05, "high": 3.05, "low": 3.05, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-11-03T09:54:55", "percent_change": -8.95522, "prev_day_close": 3.35000002384186}, {"option": "XLF261218P00055000", "bid": 0.57, "bid_size": 267.0, "ask": 0.61, "ask_size": 142.0, "iv": 0.1927, "open_interest": 16929.0, "volume": 465.0, "delta": -0.2498, "gamma": 0.083, "vega": 0.0645, "theta": -0.0137, "rho": -0.0161, "theo": 0.587, "change": 0.045, "open": 0.53, "high": 0.64, "low": 0.53, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-11-03T10:15:03", "percent_change": 8.41122, "prev_day_close": 0.534999996423721}, {"option": "XLF261218C00056000", "bid": 2.2, "bid_size": 618.0, "ask": 2.38, "ask_size": 285.0, "iv": 0.1776, "open_interest": 14352.0, "volume": 25.0, "delta": 0.6722, "gamma": 0.0978, "vega": 0.073, "theta": -0.0143, "rho": 0.0466, "theo": 2.3261, "change": -0.38, "open": 2.25, "high": 2.25, "low": 2.21, "tick": "down", "last_trade_price": 2.21, "last_trade_time": "2026-11-03T09:49:02", "percent_change": -14.6718, "prev_day_close": 2.5900000333786}, {"option": "XLF261218P00056000", "bid": 0.82, "bid_size": 179.0, "ask": 0.86, "ask_size": 124.0, "iv": 0.1835, "open_interest": 26319.0, "volume": 48.0, "delta": -0.336, "gamma": 0.1012, "vega": 0.0734, "theta": -0.015, "rho": -0.0208, "theo": 0.8331, "change": 0.11, "open": 0.89, "high": 0.9, "low": 0.86, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-11-03T10:06:19", "percent_change": 14.4737, "prev_day_close": 0.759999990463257}, {"option": "XLF261218C00057000", "bid": 1.59, "bid_size": 376.0, "ask": 1.68, "ask_size": 105.0, "iv": 0.1702, "open_interest": 27164.0, "volume": 2.0, "delta": 0.5706, "gamma": 0.1114, "vega": 0.0791, "theta": -0.015, "rho": 0.0399, "theo": 1.6668, "change": -0.235, "open": 1.6, "high": 1.65, "low": 1.6, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-03T10:05:10", "percent_change": -12.4668, "prev_day_close": 1.88499999046326}, {"option": "XLF261218P00057000", "bid": 1.16, "bid_size": 167.0, "ask": 1.21, "ask_size": 145.0, "iv": 0.1751, "open_interest": 14120.0, "volume": 58.0, "delta": -0.4423, "gamma": 0.1166, "vega": 0.0791, "theta": -0.0158, "rho": -0.0259, "theo": 1.1783, "change": 0.11, "open": 1.27, "high": 1.27, "low": 1.17, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-11-03T10:15:03", "percent_change": 10.3774, "prev_day_close": 1.06000000238419}, {"option": "XLF261218C00058000", "bid": 1.1, "bid_size": 142.0, "ask": 1.13, "ask_size": 85.0, "iv": 0.1668, "open_interest": 31434.0, "volume": 29.0, "delta": 0.4561, "gamma": 0.117, "vega": 0.0799, "theta": -0.0146, "rho": 0.0321, "theo": 1.1264, "change": -0.21, "open": 1.24, "high": 1.24, "low": 1.07, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-11-03T10:15:03", "percent_change": -16.2791, "prev_day_close": 1.29000002145767}, {"option": "XLF261218P00058000", "bid": 1.51, "bid_size": 1028.0, "ask": 1.83, "ask_size": 976.0, "iv": 0.1702, "open_interest": 1636.0, "volume": 1.0, "delta": -0.5638, "gamma": 0.1244, "vega": 0.0787, "theta": -0.0155, "rho": -0.0303, "theo": 1.6494, "change": 0.12, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-03T09:31:10", "percent_change": 8.10811, "prev_day_close": 1.47999995946884}, {"option": "XLF261218C00059000", "bid": 0.7, "bid_size": 200.0, "ask": 0.74, "ask_size": 508.0, "iv": 0.1632, "open_interest": 9451.0, "volume": 184.0, "delta": 0.3414, "gamma": 0.1108, "vega": 0.0742, "theta": -0.0133, "rho": 0.0241, "theo": 0.7234, "change": -0.115, "open": 0.8, "high": 0.8, "low": 0.68, "tick": "no_change", "last_trade_price": 0.72, "last_trade_time": "2026-11-03T10:10:51", "percent_change": -13.7725, "prev_day_close": 0.83500000834465}, {"option": "XLF261218P00059000", "bid": 2.02, "bid_size": 768.0, "ask": 2.48, "ask_size": 498.0, "iv": 0.1613, "open_interest": 155.0, "volume": 0.0, "delta": -0.6882, "gamma": 0.121, "vega": 0.0702, "theta": -0.0142, "rho": -0.0321, "theo": 2.2666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.17, "last_trade_time": "2026-11-02T10:10:33", "percent_change": 0.0, "prev_day_close": 2.03000003099442}, {"option": "XLF261218C00060000", "bid": 0.42, "bid_size": 254.0, "ask": 0.47, "ask_size": 370.0, "iv": 0.1621, "open_interest": 22467.0, "volume": 13.0, "delta": 0.2411, "gamma": 0.0946, "vega": 0.0636, "theta": -0.0112, "rho": 0.0171, "theo": 0.4492, "change": -0.13, "open": 0.44, "high": 0.44, "low": 0.42, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-11-03T10:15:03", "percent_change": -23.6364, "prev_day_close": 0.550000011920929}, {"option": "XLF261218P00060000", "bid": 2.85, "bid_size": 196.0, "ask": 3.3, "ask_size": 172.0, "iv": 0.1705, "open_interest": 4.0, "volume": 1.0, "delta": -0.8002, "gamma": 0.1078, "vega": 0.0556, "theta": -0.0123, "rho": -0.0293, "theo": 3.0221, "change": 0.26, "open": 2.95, "high": 2.95, "low": 2.95, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-11-03T10:15:50", "percent_change": 9.66543, "prev_day_close": 2.68999993801117}, {"option": "XLF261218C00061000", "bid": 0.25, "bid_size": 169.0, "ask": 0.29, "ask_size": 337.0, "iv": 0.1632, "open_interest": 3351.0, "volume": 8.0, "delta": 0.1626, "gamma": 0.0742, "vega": 0.0507, "theta": -0.0088, "rho": 0.0115, "theo": 0.2722, "change": -0.095, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-03T10:15:03", "percent_change": -27.5362, "prev_day_close": 0.345000013709068}, {"option": "XLF261218P00061000", "bid": 3.45, "bid_size": 181.0, "ask": 4.1, "ask_size": 174.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8918, "gamma": 0.0907, "vega": 0.0375, "theta": -0.0104, "rho": -0.0218, "theo": 3.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-10-01T13:19:52", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "XLF261218C00062000", "bid": 0.15, "bid_size": 101.0, "ask": 0.18, "ask_size": 260.0, "iv": 0.1665, "open_interest": 22173.0, "volume": 1.0, "delta": 0.1062, "gamma": 0.0546, "vega": 0.0383, "theta": -0.0067, "rho": 0.0075, "theo": 0.1628, "change": -0.055, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T10:15:03", "percent_change": -26.8293, "prev_day_close": 0.204999998211861}, {"option": "XLF261218P00062000", "bid": 4.3, "bid_size": 83.0, "ask": 5.15, "ask_size": 56.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.961, "gamma": 0.0688, "vega": 0.0172, "theta": -0.0075, "rho": -0.0078, "theo": 4.8259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-10-29T15:57:44", "percent_change": 0.0, "prev_day_close": 4.77500009536743}, {"option": "XLF261218C00063000", "bid": 0.08, "bid_size": 245.0, "ask": 0.12, "ask_size": 359.0, "iv": 0.1701, "open_interest": 2367.0, "volume": 0.0, "delta": 0.0687, "gamma": 0.0385, "vega": 0.0281, "theta": -0.0049, "rho": 0.0049, "theo": 0.0986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-02T13:38:16", "percent_change": 0.0, "prev_day_close": 0.12499999627471}, {"option": "XLF261218P00063000", "bid": 5.3, "bid_size": 63.0, "ask": 6.25, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0173, "vega": 0.0025, "theta": -0.0096, "rho": 0.0, "theo": 5.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.06, "last_trade_time": "2026-08-14T11:06:51", "percent_change": 0.0, "prev_day_close": 5.72500014305115}, {"option": "XLF261218C00064000", "bid": 0.05, "bid_size": 129.0, "ask": 0.08, "ask_size": 419.0, "iv": 0.1765, "open_interest": 1292.0, "volume": 0.0, "delta": 0.0453, "gamma": 0.0269, "vega": 0.0205, "theta": -0.0036, "rho": 0.0032, "theo": 0.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T14:00:32", "percent_change": 0.0, "prev_day_close": 0.0699999984353781}, {"option": "XLF261218P00064000", "bid": 6.3, "bid_size": 44.0, "ask": 7.15, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0098, "rho": 0.0, "theo": 6.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-08-28T11:32:03", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "XLF261218C00065000", "bid": 0.03, "bid_size": 183.0, "ask": 0.05, "ask_size": 183.0, "iv": 0.1808, "open_interest": 7513.0, "volume": 0.0, "delta": 0.0312, "gamma": 0.019, "vega": 0.0152, "theta": -0.0028, "rho": 0.0022, "theo": 0.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T13:37:13", "percent_change": 0.0, "prev_day_close": 0.0449999999254942}, {"option": "XLF261218P00065000", "bid": 6.5, "bid_size": 44.0, "ask": 9.15, "ask_size": 44.0, "iv": 0.2345, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0098, "rho": 0.0, "theo": 7.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.46, "last_trade_time": "2026-09-17T10:16:00", "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "XLF261218C00066000", "bid": 0.01, "bid_size": 779.0, "ask": 0.13, "ask_size": 2607.0, "iv": 0.2192, "open_interest": 2274.0, "volume": 0.0, "delta": 0.0226, "gamma": 0.0138, "vega": 0.0117, "theta": -0.0022, "rho": 0.0016, "theo": 0.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T13:35:47", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "XLF261218P00066000", "bid": 7.75, "bid_size": 44.0, "ask": 9.65, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0098, "rho": 0.0, "theo": 8.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-07-31T10:24:37", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "XLF261218C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 1786.0, "iv": 0.2321, "open_interest": 2064.0, "volume": 0.0, "delta": 0.0172, "gamma": 0.0104, "vega": 0.0093, "theta": -0.0018, "rho": 0.0012, "theo": 0.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-15T15:49:37", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "XLF261218P00067000", "bid": 8.5, "bid_size": 44.0, "ask": 11.15, "ask_size": 44.0, "iv": 0.2769, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0098, "rho": 0.0, "theo": 9.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.82499980926514}, {"option": "XLF261218C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 1689.0, "iv": 0.2504, "open_interest": 819.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.0081, "vega": 0.0076, "theta": -0.0016, "rho": 0.0009, "theo": 0.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T13:18:54", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "XLF261218P00068000", "bid": 10.1, "bid_size": 44.0, "ask": 11.35, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0098, "rho": 0.0, "theo": 10.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.875}, {"option": "XLF261218C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 1916.0, "iv": 0.2681, "open_interest": 1074.0, "volume": 0.0, "delta": 0.011, "gamma": 0.0064, "vega": 0.0064, "theta": -0.0014, "rho": 0.0008, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-10-06T09:32:02", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "XLF261218P00069000", "bid": 10.5, "bid_size": 44.0, "ask": 13.85, "ask_size": 44.0, "iv": 0.4494, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0098, "rho": 0.0, "theo": 11.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.75, "last_trade_time": "2026-08-26T13:43:15", "percent_change": 0.0, "prev_day_close": 11.8249998092651}, {"option": "XLF261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 6371.0, "iv": 0.2437, "open_interest": 15376.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0052, "vega": 0.0054, "theta": -0.0012, "rho": 0.0006, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-22T14:41:15", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "XLF261218P00070000", "bid": 12.05, "bid_size": 44.0, "ask": 14.85, "ask_size": 44.0, "iv": 0.5356, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0098, "rho": 0.0, "theo": 12.815, "change": 0.0, "open": 0.0, "high": 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": "XLF261218C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 1571.0, "iv": 0.2982, "open_interest": 286.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0044, "vega": 0.0047, "theta": -0.0011, "rho": 0.0005, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-14T11:45:03", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "XLF261218P00071000", "bid": 13.1, "bid_size": 42.0, "ask": 14.2, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0098, "rho": 0.0, "theo": 13.815, "change": 0.0, "open": 0.0, "high": 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": "XLF261218C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 1896.0, "iv": 0.3146, "open_interest": 2282.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0037, "vega": 0.0041, "theta": -0.001, "rho": 0.0005, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-14T11:44:23", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "XLF261218P00072000", "bid": 13.5, "bid_size": 41.0, "ask": 16.85, "ask_size": 41.0, "iv": 0.5192, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0098, "rho": 0.0, "theo": 14.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7750000953674}, {"option": "XLF261218C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 1014.0, "iv": 0.3305, "open_interest": 209.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0031, "vega": 0.0037, "theta": -0.0009, "rho": 0.0004, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-27T11:33:10", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "XLF261218P00073000", "bid": 14.5, "bid_size": 41.0, "ask": 16.75, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0098, "rho": 0.0, "theo": 15.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "XLF261218C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 758.0, "iv": 0.3413, "open_interest": 94.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0027, "vega": 0.0033, "theta": -0.0009, "rho": 0.0004, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-28T11:01:33", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "XLF261218P00074000", "bid": 15.9, "bid_size": 41.0, "ask": 17.4, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0098, "rho": 0.0, "theo": 16.815, "change": 0.0, "open": 0.0, "high": 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": "XLF261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1329.0, "iv": 0.3247, "open_interest": 106312.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0024, "vega": 0.003, "theta": -0.0008, "rho": 0.0003, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-28T11:16:34", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "XLF261218P00075000", "bid": 16.5, "bid_size": 41.0, "ask": 19.9, "ask_size": 41.0, "iv": 0.591, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0098, "rho": 0.0, "theo": 17.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7250003814697}, {"option": "XLF261231C00035000", "bid": 21.05, "bid_size": 52.0, "ask": 22.85, "ask_size": 92.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0017, "vega": 0.0046, "theta": 0.0, "rho": 0.0445, "theo": 22.4672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-06-29T14:39:57", "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "XLF261231P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 1278.0, "iv": 0.5747, "open_interest": 80.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0019, "vega": 0.0055, "theta": -0.0024, "rho": -0.0008, "theo": 0.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-15T10:24:22", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "XLF261231C00040000", "bid": 16.85, "bid_size": 60.0, "ask": 18.15, "ask_size": 107.0, "iv": 0.419, "open_interest": 16.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0034, "vega": 0.0076, "theta": -0.0004, "rho": 0.0507, "theo": 17.5103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.04, "last_trade_time": "2026-09-30T10:31:56", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "XLF261231P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 1459.0, "iv": 0.4348, "open_interest": 61.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0039, "vega": 0.0089, "theta": -0.0031, "rho": -0.0014, "theo": 0.0543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-15T10:56:02", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "XLF261231C00041000", "bid": 15.0, "bid_size": 45.0, "ask": 18.35, "ask_size": 96.0, "iv": 0.5262, "open_interest": 2.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.004, "vega": 0.0082, "theta": -0.0008, "rho": 0.0519, "theo": 16.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.91, "last_trade_time": "2026-02-23T13:33:31", "percent_change": 0.0, "prev_day_close": 16.6749997138977}, {"option": "XLF261231P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 860.0, "iv": 0.3831, "open_interest": 1.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0045, "vega": 0.01, "theta": -0.0033, "rho": -0.0016, "theo": 0.059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.59, "last_trade_time": "2026-05-27T09:41:31", "percent_change": 0.0, "prev_day_close": 0.0750000001862645}, {"option": "XLF261231C00042000", "bid": 15.05, "bid_size": 45.0, "ask": 15.95, "ask_size": 82.0, "iv": 0.3486, "open_interest": 0.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0047, "vega": 0.0097, "theta": -0.0011, "rho": 0.053, "theo": 15.5302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5000004768372}, {"option": "XLF261231P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 1144.0, "iv": 0.388, "open_interest": 2.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0053, "vega": 0.011, "theta": -0.0035, "rho": -0.0018, "theo": 0.0644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-05-12T11:55:04", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "XLF261231C00043000", "bid": 13.05, "bid_size": 45.0, "ask": 16.05, "ask_size": 100.0, "iv": 0.3802, "open_interest": 11.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.0056, "vega": 0.0109, "theta": -0.0014, "rho": 0.0544, "theo": 14.5415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-03-23T09:30:08", "percent_change": 0.0, "prev_day_close": 14.5749998092651}, {"option": "XLF261231P00043000", "bid": 0.02, "bid_size": 457.0, "ask": 0.13, "ask_size": 1799.0, "iv": 0.3757, "open_interest": 22.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.0062, "vega": 0.0123, "theta": -0.0037, "rho": -0.002, "theo": 0.0707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-08-13T11:37:27", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "XLF261231C00044000", "bid": 12.35, "bid_size": 45.0, "ask": 15.4, "ask_size": 86.0, "iv": 0.5023, "open_interest": 0.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0067, "vega": 0.012, "theta": -0.0018, "rho": 0.0554, "theo": 13.5539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4750003814697}, {"option": "XLF261231P00044000", "bid": 0.02, "bid_size": 579.0, "ask": 0.14, "ask_size": 1812.0, "iv": 0.3539, "open_interest": 31.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.0073, "vega": 0.0139, "theta": -0.004, "rho": -0.0023, "theo": 0.0783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-14T10:23:02", "percent_change": 0.0, "prev_day_close": 0.0950000006705522}, {"option": "XLF261231C00045000", "bid": 12.15, "bid_size": 137.0, "ask": 13.05, "ask_size": 164.0, "iv": 0.3555, "open_interest": 16.0, "volume": 0.0, "delta": 0.975, "gamma": 0.008, "vega": 0.0137, "theta": -0.0022, "rho": 0.0565, "theo": 12.5674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-09-14T12:48:27", "percent_change": 0.0, "prev_day_close": 12.6749997138977}, {"option": "XLF261231P00045000", "bid": 0.03, "bid_size": 613.0, "ask": 0.15, "ask_size": 1809.0, "iv": 0.3351, "open_interest": 58.0, "volume": 0.0, "delta": -0.0294, "gamma": 0.0088, "vega": 0.0157, "theta": -0.0042, "rho": -0.0027, "theo": 0.0875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-27T10:34:46", "percent_change": 0.0, "prev_day_close": 0.0950000006705522}, {"option": "XLF261231C00046000", "bid": 11.2, "bid_size": 120.0, "ask": 12.1, "ask_size": 162.0, "iv": 0.3518, "open_interest": 10.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.0097, "vega": 0.0161, "theta": -0.0026, "rho": 0.0577, "theo": 11.5829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.75, "last_trade_time": "2026-07-16T09:30:01", "percent_change": 0.0, "prev_day_close": 11.5249996185303}, {"option": "XLF261231P00046000", "bid": 0.03, "bid_size": 799.0, "ask": 0.17, "ask_size": 1483.0, "iv": 0.3155, "open_interest": 14.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.0106, "vega": 0.0179, "theta": -0.0046, "rho": -0.0031, "theo": 0.0989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-13T11:55:06", "percent_change": 0.0, "prev_day_close": 0.11500000115484}, {"option": "XLF261231C00047000", "bid": 10.2, "bid_size": 291.0, "ask": 11.1, "ask_size": 322.0, "iv": 0.3215, "open_interest": 87.0, "volume": 0.0, "delta": 0.9647, "gamma": 0.0119, "vega": 0.018, "theta": -0.0032, "rho": 0.0586, "theo": 10.6013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.3, "last_trade_time": "2026-10-28T10:04:11", "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "XLF261231P00047000", "bid": 0.03, "bid_size": 1329.0, "ask": 0.19, "ask_size": 1671.0, "iv": 0.2951, "open_interest": 240.0, "volume": 0.0, "delta": -0.0408, "gamma": 0.0129, "vega": 0.0206, "theta": -0.005, "rho": -0.0037, "theo": 0.1133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-27T11:07:30", "percent_change": 0.0, "prev_day_close": 0.124999999068677}, {"option": "XLF261231C00048000", "bid": 9.2, "bid_size": 240.0, "ask": 10.1, "ask_size": 269.0, "iv": 0.2918, "open_interest": 72.0, "volume": 0.0, "delta": 0.9573, "gamma": 0.0148, "vega": 0.0217, "theta": -0.0038, "rho": 0.0593, "theo": 9.6226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-10-12T14:51:02", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "XLF261231P00048000", "bid": 0.09, "bid_size": 567.0, "ask": 0.2, "ask_size": 1660.0, "iv": 0.285, "open_interest": 205.0, "volume": 1.0, "delta": -0.049, "gamma": 0.0159, "vega": 0.0238, "theta": -0.0054, "rho": -0.0044, "theo": 0.1317, "change": -0.015, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-03T09:44:00", "percent_change": -10.3448, "prev_day_close": 0.144999999552965}, {"option": "XLF261231C00049000", "bid": 8.25, "bid_size": 284.0, "ask": 9.15, "ask_size": 312.0, "iv": 0.2818, "open_interest": 90.0, "volume": 0.0, "delta": 0.9475, "gamma": 0.0185, "vega": 0.025, "theta": -0.0044, "rho": 0.0602, "theo": 8.6497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.41, "last_trade_time": "2026-10-02T14:55:01", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "XLF261231P00049000", "bid": 0.06, "bid_size": 1153.0, "ask": 0.23, "ask_size": 1168.0, "iv": 0.2584, "open_interest": 125.0, "volume": 0.0, "delta": -0.0596, "gamma": 0.0198, "vega": 0.0279, "theta": -0.006, "rho": -0.0054, "theo": 0.1556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-29T11:02:35", "percent_change": 0.0, "prev_day_close": 0.165000004693866}, {"option": "XLF261231C00050000", "bid": 7.3, "bid_size": 278.0, "ask": 8.15, "ask_size": 336.0, "iv": 0.2599, "open_interest": 117.0, "volume": 0.0, "delta": 0.9347, "gamma": 0.0234, "vega": 0.0304, "theta": -0.0052, "rho": 0.0606, "theo": 7.6828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-14T10:45:13", "percent_change": 0.0, "prev_day_close": 7.625}, {"option": "XLF261231P00050000", "bid": 0.09, "bid_size": 1018.0, "ask": 0.27, "ask_size": 755.0, "iv": 0.2438, "open_interest": 458.0, "volume": 0.0, "delta": -0.0736, "gamma": 0.0249, "vega": 0.0326, "theta": -0.0066, "rho": -0.0066, "theo": 0.1872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-30T13:14:48", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "XLF261231C00051000", "bid": 6.35, "bid_size": 366.0, "ask": 7.2, "ask_size": 407.0, "iv": 0.244, "open_interest": 135.0, "volume": 0.0, "delta": 0.9171, "gamma": 0.0299, "vega": 0.035, "theta": -0.0061, "rho": 0.061, "theo": 6.7275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.57, "last_trade_time": "2026-10-30T09:30:01", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "XLF261231P00051000", "bid": 0.13, "bid_size": 1443.0, "ask": 0.31, "ask_size": 1005.0, "iv": 0.2278, "open_interest": 165.0, "volume": 0.0, "delta": -0.0925, "gamma": 0.0315, "vega": 0.0386, "theta": -0.0074, "rho": -0.0082, "theo": 0.2305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-11-02T09:30:01", "percent_change": 0.0, "prev_day_close": 0.270000003278255}, {"option": "XLF261231C00052000", "bid": 5.4, "bid_size": 407.0, "ask": 6.25, "ask_size": 399.0, "iv": 0.225, "open_interest": 160.0, "volume": 0.0, "delta": 0.8929, "gamma": 0.0385, "vega": 0.0428, "theta": -0.0072, "rho": 0.0609, "theo": 5.7876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-10-21T15:53:15", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "XLF261231P00052000", "bid": 0.24, "bid_size": 595.0, "ask": 0.37, "ask_size": 519.0, "iv": 0.2193, "open_interest": 52.0, "volume": 0.0, "delta": -0.1183, "gamma": 0.0402, "vega": 0.0461, "theta": -0.0083, "rho": -0.0105, "theo": 0.2911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-11-02T11:53:04", "percent_change": 0.0, "prev_day_close": 0.285000003874302}, {"option": "XLF261231C00053000", "bid": 4.5, "bid_size": 401.0, "ask": 5.35, "ask_size": 440.0, "iv": 0.2132, "open_interest": 142.0, "volume": 0.0, "delta": 0.8592, "gamma": 0.0495, "vega": 0.052, "theta": -0.0084, "rho": 0.0602, "theo": 4.8725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-10-28T13:59:21", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "XLF261231P00053000", "bid": 0.33, "bid_size": 654.0, "ask": 0.44, "ask_size": 110.0, "iv": 0.2043, "open_interest": 193.0, "volume": 0.0, "delta": -0.1538, "gamma": 0.0513, "vega": 0.055, "theta": -0.0094, "rho": -0.0137, "theo": 0.3786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-02T09:30:01", "percent_change": 0.0, "prev_day_close": 0.395000010728836}, {"option": "XLF261231C00054000", "bid": 3.65, "bid_size": 917.0, "ask": 4.5, "ask_size": 721.0, "iv": 0.2042, "open_interest": 241.0, "volume": 0.0, "delta": 0.8123, "gamma": 0.0631, "vega": 0.0622, "theta": -0.0098, "rho": 0.0584, "theo": 3.9961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-29T16:05:41", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "XLF261231P00054000", "bid": 0.45, "bid_size": 578.0, "ask": 0.59, "ask_size": 185.0, "iv": 0.1937, "open_interest": 170.0, "volume": 0.0, "delta": -0.2026, "gamma": 0.0648, "vega": 0.0651, "theta": -0.0106, "rho": -0.0179, "theo": 0.5069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-11-02T12:08:32", "percent_change": 0.0, "prev_day_close": 0.495000004768372}, {"option": "XLF261231C00055000", "bid": 3.05, "bid_size": 133.0, "ask": 3.25, "ask_size": 131.0, "iv": 0.1783, "open_interest": 349.0, "volume": 0.0, "delta": 0.7491, "gamma": 0.0784, "vega": 0.0729, "theta": -0.0112, "rho": 0.0552, "theo": 3.1762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.47, "last_trade_time": "2026-11-02T13:23:50", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "XLF261231P00055000", "bid": 0.65, "bid_size": 442.0, "ask": 0.79, "ask_size": 133.0, "iv": 0.1854, "open_interest": 366.0, "volume": 1.0, "delta": -0.2676, "gamma": 0.0797, "vega": 0.0754, "theta": -0.0117, "rho": -0.0233, "theo": 0.694, "change": 0.15, "open": 0.79, "high": 0.79, "low": 0.79, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-11-03T09:44:00", "percent_change": 23.4375, "prev_day_close": 0.640000015497208}, {"option": "XLF261231C00056000", "bid": 2.29, "bid_size": 394.0, "ask": 2.48, "ask_size": 120.0, "iv": 0.1681, "open_interest": 408.0, "volume": 0.0, "delta": 0.6682, "gamma": 0.0933, "vega": 0.0823, "theta": -0.0123, "rho": 0.0504, "theo": 2.4328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-02T15:25:58", "percent_change": 0.0, "prev_day_close": 2.66499996185303}, {"option": "XLF261231P00056000", "bid": 0.93, "bid_size": 401.0, "ask": 1.12, "ask_size": 456.0, "iv": 0.1816, "open_interest": 110.0, "volume": 5.0, "delta": -0.3499, "gamma": 0.094, "vega": 0.0844, "theta": -0.0126, "rho": -0.0302, "theo": 0.9598, "change": 0.105, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-03T09:36:14", "percent_change": 11.7318, "prev_day_close": 0.895000010728836}, {"option": "XLF261231C00057000", "bid": 1.63, "bid_size": 555.0, "ask": 1.86, "ask_size": 189.0, "iv": 0.1629, "open_interest": 509.0, "volume": 0.0, "delta": 0.5714, "gamma": 0.1045, "vega": 0.0894, "theta": -0.0129, "rho": 0.0448, "theo": 1.7859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T11:48:59", "percent_change": 0.0, "prev_day_close": 1.96999996900558}, {"option": "XLF261231P00057000", "bid": 1.25, "bid_size": 352.0, "ask": 1.49, "ask_size": 334.0, "iv": 0.1726, "open_interest": 459.0, "volume": 0.0, "delta": -0.4474, "gamma": 0.1044, "vega": 0.09, "theta": -0.013, "rho": -0.0386, "theo": 1.3245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.22, "last_trade_time": "2026-11-02T15:04:56", "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "XLF261231C00058000", "bid": 1.14, "bid_size": 400.0, "ask": 1.33, "ask_size": 248.0, "iv": 0.1606, "open_interest": 1518.0, "volume": 0.0, "delta": 0.465, "gamma": 0.1085, "vega": 0.0903, "theta": -0.0127, "rho": 0.0371, "theo": 1.2552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.42, "last_trade_time": "2026-11-02T15:04:52", "percent_change": 0.0, "prev_day_close": 1.38999998569489}, {"option": "XLF261231P00058000", "bid": 1.75, "bid_size": 271.0, "ask": 2.0, "ask_size": 337.0, "iv": 0.1706, "open_interest": 205.0, "volume": 0.0, "delta": -0.5538, "gamma": 0.1079, "vega": 0.09, "theta": -0.0126, "rho": -0.0466, "theo": 1.8053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.67, "last_trade_time": "2026-10-27T13:03:01", "percent_change": 0.0, "prev_day_close": 1.65500003099442}, {"option": "XLF261231C00059000", "bid": 0.77, "bid_size": 308.0, "ask": 0.87, "ask_size": 118.0, "iv": 0.1568, "open_interest": 356.0, "volume": 2.0, "delta": 0.3592, "gamma": 0.1034, "vega": 0.0852, "theta": -0.0118, "rho": 0.0296, "theo": 0.8492, "change": -0.11, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-03T10:08:12", "percent_change": -12.0879, "prev_day_close": 0.910000026226044}, {"option": "XLF261231P00059000", "bid": 2.39, "bid_size": 141.0, "ask": 2.58, "ask_size": 223.0, "iv": 0.1691, "open_interest": 1.0, "volume": 0.0, "delta": -0.6592, "gamma": 0.1034, "vega": 0.0836, "theta": -0.0116, "rho": -0.054, "theo": 2.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-09-16T09:52:28", "percent_change": 0.0, "prev_day_close": 2.25999999046326}, {"option": "XLF261231C00060000", "bid": 0.49, "bid_size": 219.0, "ask": 0.6, "ask_size": 463.0, "iv": 0.1578, "open_interest": 2309.0, "volume": 3.0, "delta": 0.2656, "gamma": 0.0906, "vega": 0.0753, "theta": -0.0103, "rho": 0.0222, "theo": 0.5613, "change": -0.035, "open": 0.59, "high": 0.59, "low": 0.59, "tick": "no_change", "last_trade_price": 0.59, "last_trade_time": "2026-11-03T09:30:11", "percent_change": -5.6, "prev_day_close": 0.625}, {"option": "XLF261231P00060000", "bid": 3.1, "bid_size": 105.0, "ask": 3.3, "ask_size": 123.0, "iv": 0.1691, "open_interest": 0.0, "volume": 0.0, "delta": -0.7542, "gamma": 0.0936, "vega": 0.0724, "theta": -0.0102, "rho": -0.0553, "theo": 3.1344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-09-14T12:40:01", "percent_change": 0.0, "prev_day_close": 2.9650000333786}, {"option": "XLF261231C00061000", "bid": 0.31, "bid_size": 58.0, "ask": 0.43, "ask_size": 505.0, "iv": 0.1621, "open_interest": 175.0, "volume": 0.0, "delta": 0.1898, "gamma": 0.0741, "vega": 0.0631, "theta": -0.0085, "rho": 0.0163, "theo": 0.3657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T14:21:56", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "XLF261231P00061000", "bid": 3.75, "bid_size": 465.0, "ask": 4.25, "ask_size": 312.0, "iv": 0.1696, "open_interest": 10.0, "volume": 0.0, "delta": -0.8357, "gamma": 0.083, "vega": 0.0571, "theta": -0.009, "rho": -0.0516, "theo": 3.9531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.04, "last_trade_time": "2026-10-29T10:40:34", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "XLF261231C00062000", "bid": 0.16, "bid_size": 415.0, "ask": 0.32, "ask_size": 1047.0, "iv": 0.1644, "open_interest": 456.0, "volume": 0.0, "delta": 0.1331, "gamma": 0.0576, "vega": 0.0503, "theta": -0.0068, "rho": 0.0115, "theo": 0.2382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-11-02T14:11:12", "percent_change": 0.0, "prev_day_close": 0.244999997317791}, {"option": "XLF261231P00062000", "bid": 4.35, "bid_size": 111.0, "ask": 5.35, "ask_size": 99.0, "iv": 0.1652, "open_interest": 0.0, "volume": 0.0, "delta": -0.9046, "gamma": 0.0764, "vega": 0.0398, "theta": -0.0084, "rho": -0.0368, "theo": 4.846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.82499980926514}, {"option": "XLF261231C00063000", "bid": 0.07, "bid_size": 1055.0, "ask": 0.24, "ask_size": 1243.0, "iv": 0.1674, "open_interest": 700.0, "volume": 0.0, "delta": 0.093, "gamma": 0.0434, "vega": 0.0394, "theta": -0.0054, "rho": 0.0081, "theo": 0.1576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-02T11:35:23", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "XLF261231P00063000", "bid": 5.3, "bid_size": 53.0, "ask": 6.25, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9605, "gamma": 0.0628, "vega": 0.0204, "theta": -0.0083, "rho": -0.0132, "theo": 5.7971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.12, "last_trade_time": "2026-08-25T12:29:47", "percent_change": 0.0, "prev_day_close": 5.875}, {"option": "XLF261231C00064000", "bid": 0.02, "bid_size": 931.0, "ask": 0.19, "ask_size": 794.0, "iv": 0.1727, "open_interest": 90.0, "volume": 0.0, "delta": 0.0657, "gamma": 0.0323, "vega": 0.0306, "theta": -0.0043, "rho": 0.0058, "theo": 0.1075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-29T13:01:39", "percent_change": 0.0, "prev_day_close": 0.11500000115484}, {"option": "XLF261231P00064000", "bid": 6.3, "bid_size": 64.0, "ask": 7.2, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.026, "vega": 0.0062, "theta": -0.0081, "rho": 0.0, "theo": 6.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.04, "last_trade_time": "2026-08-25T12:29:47", "percent_change": 0.0, "prev_day_close": 6.92499995231628}, {"option": "XLF261231C00065000", "bid": 0.02, "bid_size": 464.0, "ask": 0.16, "ask_size": 1587.0, "iv": 0.1859, "open_interest": 3832.0, "volume": 0.0, "delta": 0.048, "gamma": 0.0242, "vega": 0.0241, "theta": -0.0034, "rho": 0.0042, "theo": 0.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T10:40:24", "percent_change": 0.0, "prev_day_close": 0.0749999973922968}, {"option": "XLF261231P00065000", "bid": 7.1, "bid_size": 44.0, "ask": 8.4, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0004, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 7.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.9249997138977}, {"option": "XLF261231C00066000", "bid": 0.01, "bid_size": 511.0, "ask": 0.14, "ask_size": 918.0, "iv": 0.197, "open_interest": 179.0, "volume": 0.0, "delta": 0.0362, "gamma": 0.0185, "vega": 0.0193, "theta": -0.0028, "rho": 0.0032, "theo": 0.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-09-08T15:46:19", "percent_change": 0.0, "prev_day_close": 0.084999998100102}, {"option": "XLF261231P00066000", "bid": 7.65, "bid_size": 44.0, "ask": 10.35, "ask_size": 44.0, "iv": 0.2954, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 8.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.57499980926514}, {"option": "XLF261231C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 1635.0, "iv": 0.2086, "open_interest": 539.0, "volume": 0.0, "delta": 0.0282, "gamma": 0.0144, "vega": 0.0158, "theta": -0.0024, "rho": 0.0025, "theo": 0.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-09-01T10:56:22", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "XLF261231P00067000", "bid": 9.1, "bid_size": 44.0, "ask": 10.35, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 9.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.75, "last_trade_time": "2026-08-26T13:43:15", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "XLF261231C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 1547.0, "iv": 0.2249, "open_interest": 1448.0, "volume": 0.0, "delta": 0.0227, "gamma": 0.0114, "vega": 0.0132, "theta": -0.0021, "rho": 0.002, "theo": 0.037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-08-26T13:51:42", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "XLF261231P00068000", "bid": 9.45, "bid_size": 44.0, "ask": 12.2, "ask_size": 44.0, "iv": 0.2845, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 10.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "XLF261231C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 652.0, "iv": 0.2376, "open_interest": 21.0, "volume": 0.0, "delta": 0.0188, "gamma": 0.0093, "vega": 0.0113, "theta": -0.0018, "rho": 0.0017, "theo": 0.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-21T15:56:51", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "XLF261231P00069000", "bid": 10.45, "bid_size": 42.0, "ask": 12.85, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 11.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "XLF261231C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 1633.0, "iv": 0.2528, "open_interest": 6446.0, "volume": 0.0, "delta": 0.0159, "gamma": 0.0077, "vega": 0.0098, "theta": -0.0017, "rho": 0.0014, "theo": 0.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-30T13:36:17", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLF261231P00070000", "bid": 12.3, "bid_size": 41.0, "ask": 13.2, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 12.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "XLF270115C00025000", "bid": 31.8, "bid_size": 190.0, "ask": 33.15, "ask_size": 214.0, "iv": 0.9804, "open_interest": 66.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0004, "vega": 0.0017, "theta": 0.0, "rho": 0.0323, "theo": 32.341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.6, "last_trade_time": "2026-11-02T10:25:18", "percent_change": 0.0, "prev_day_close": 32.4750003814697}, {"option": "XLF270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 469.0, "iv": 0.8661, "open_interest": 12783.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0005, "vega": 0.0025, "theta": -0.0012, "rho": -0.0004, "theo": 0.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-27T11:49:06", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "XLF270115C00030000", "bid": 25.95, "bid_size": 184.0, "ask": 29.3, "ask_size": 201.0, "iv": 0.8677, "open_interest": 72.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0008, "vega": 0.003, "theta": 0.0, "rho": 0.039, "theo": 27.3773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.91, "last_trade_time": "2026-09-30T13:41:20", "percent_change": 0.0, "prev_day_close": 27.4750003814697}, {"option": "XLF270115P00030000", "bid": 0.01, "bid_size": 80.0, "ask": 0.02, "ask_size": 10.0, "iv": 0.5611, "open_interest": 5089.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.001, "vega": 0.004, "theta": -0.0016, "rho": -0.0006, "theo": 0.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-10-27T11:54:18", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "XLF270115C00034000", "bid": 22.5, "bid_size": 125.0, "ask": 24.6, "ask_size": 126.0, "iv": 0.6622, "open_interest": 14.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0015, "vega": 0.0048, "theta": 0.0, "rho": 0.0446, "theo": 23.4091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.64, "last_trade_time": "2026-11-02T12:33:45", "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "XLF270115P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 2116.0, "iv": 0.526, "open_interest": 747.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0017, "vega": 0.0059, "theta": -0.002, "rho": -0.001, "theo": 0.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T13:33:58", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "XLF270115C00035000", "bid": 21.65, "bid_size": 215.0, "ask": 23.55, "ask_size": 245.0, "iv": 0.6566, "open_interest": 5178.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0018, "vega": 0.0052, "theta": 0.0, "rho": 0.0458, "theo": 22.4176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-10-29T13:03:19", "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "XLF270115P00035000", "bid": 0.01, "bid_size": 16.0, "ask": 0.05, "ask_size": 408.0, "iv": 0.4741, "open_interest": 15064.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.002, "vega": 0.0065, "theta": -0.0021, "rho": -0.0011, "theo": 0.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-20T15:59:45", "percent_change": 0.0, "prev_day_close": 0.0550000006332994}, {"option": "XLF270115C00036000", "bid": 20.0, "bid_size": 1240.0, "ask": 23.35, "ask_size": 1031.0, "iv": 0.659, "open_interest": 7628.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.002, "vega": 0.0062, "theta": 0.0, "rho": 0.0471, "theo": 21.4263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.61, "last_trade_time": "2026-11-02T12:22:19", "percent_change": 0.0, "prev_day_close": 21.6750001907349}, {"option": "XLF270115P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 1329.0, "iv": 0.4742, "open_interest": 20081.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0023, "vega": 0.0072, "theta": -0.0022, "rho": -0.0012, "theo": 0.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-05T13:28:40", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "XLF270115C00037000", "bid": 18.45, "bid_size": 115.0, "ask": 21.65, "ask_size": 107.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0024, "vega": 0.0069, "theta": 0.0, "rho": 0.0492, "theo": 20.4356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.38, "last_trade_time": "2026-10-28T11:45:28", "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "XLF270115P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 1289.0, "iv": 0.4492, "open_interest": 5169.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0026, "vega": 0.008, "theta": -0.0023, "rho": -0.0014, "theo": 0.0475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T12:05:23", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "XLF270115C00038000", "bid": 18.1, "bid_size": 116.0, "ask": 21.05, "ask_size": 116.0, "iv": 0.5392, "open_interest": 24.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0028, "vega": 0.0075, "theta": -0.0002, "rho": 0.0504, "theo": 19.4453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.92, "last_trade_time": "2026-10-20T13:07:15", "percent_change": 0.0, "prev_day_close": 19.5249996185303}, {"option": "XLF270115P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 176.0, "iv": 0.3934, "open_interest": 21702.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.003, "vega": 0.0088, "theta": -0.0024, "rho": -0.0015, "theo": 0.0516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T13:32:08", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "XLF270115C00039000", "bid": 17.95, "bid_size": 529.0, "ask": 18.85, "ask_size": 516.0, "iv": 0.0, "open_interest": 106.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0032, "vega": 0.0084, "theta": -0.0004, "rho": 0.0516, "theo": 18.4554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.55, "last_trade_time": "2026-11-02T12:11:44", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "XLF270115P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 195.0, "iv": 0.3798, "open_interest": 3990.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0035, "vega": 0.0098, "theta": -0.0026, "rho": -0.0017, "theo": 0.0563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-21T10:38:22", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "XLF270115C00040000", "bid": 16.15, "bid_size": 225.0, "ask": 18.0, "ask_size": 204.0, "iv": 0.0, "open_interest": 178.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0038, "vega": 0.0098, "theta": -0.0007, "rho": 0.054, "theo": 17.4661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.35, "last_trade_time": "2026-10-29T10:18:48", "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "XLF270115P00040000", "bid": 0.05, "bid_size": 150.0, "ask": 0.07, "ask_size": 190.0, "iv": 0.394, "open_interest": 59729.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0041, "vega": 0.0109, "theta": -0.0028, "rho": -0.0019, "theo": 0.0617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-30T09:30:01", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "XLF270115C00041000", "bid": 15.75, "bid_size": 664.0, "ask": 17.7, "ask_size": 634.0, "iv": 0.509, "open_interest": 177.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0045, "vega": 0.0108, "theta": -0.001, "rho": 0.0552, "theo": 16.478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.65, "last_trade_time": "2026-10-16T15:18:46", "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "XLF270115P00041000", "bid": 0.05, "bid_size": 131.0, "ask": 0.07, "ask_size": 131.0, "iv": 0.3704, "open_interest": 5827.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0048, "vega": 0.0122, "theta": -0.003, "rho": -0.0022, "theo": 0.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-23T15:58:26", "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "XLF270115C00042000", "bid": 14.95, "bid_size": 178.0, "ask": 16.5, "ask_size": 210.0, "iv": 0.4771, "open_interest": 70.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0053, "vega": 0.0121, "theta": -0.0013, "rho": 0.0563, "theo": 15.4908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-10-07T11:58:44", "percent_change": 0.0, "prev_day_close": 15.4249997138977}, {"option": "XLF270115P00042000", "bid": 0.07, "bid_size": 375.0, "ask": 0.08, "ask_size": 363.0, "iv": 0.3597, "open_interest": 7375.0, "volume": 29.0, "delta": -0.0217, "gamma": 0.0056, "vega": 0.0136, "theta": -0.0032, "rho": -0.0025, "theo": 0.0754, "change": 0.01, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-03T09:37:01", "percent_change": 14.2857, "prev_day_close": 0.0699999984353781}, {"option": "XLF270115C00043000", "bid": 14.15, "bid_size": 317.0, "ask": 14.95, "ask_size": 313.0, "iv": 0.3719, "open_interest": 64.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0064, "vega": 0.0142, "theta": -0.0017, "rho": 0.0591, "theo": 14.5049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.71, "last_trade_time": "2026-11-02T12:33:45", "percent_change": 0.0, "prev_day_close": 14.7250003814697}, {"option": "XLF270115P00043000", "bid": 0.07, "bid_size": 159.0, "ask": 0.09, "ask_size": 159.0, "iv": 0.3399, "open_interest": 16094.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0067, "vega": 0.0155, "theta": -0.0034, "rho": -0.0029, "theo": 0.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-29T09:46:05", "percent_change": 0.0, "prev_day_close": 0.080000001937151}, {"option": "XLF270115C00044000", "bid": 13.2, "bid_size": 248.0, "ask": 14.0, "ask_size": 259.0, "iv": 0.368, "open_interest": 47.0, "volume": 0.0, "delta": 0.9737, "gamma": 0.0076, "vega": 0.016, "theta": -0.0021, "rho": 0.0601, "theo": 13.5213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.61, "last_trade_time": "2026-11-02T12:30:21", "percent_change": 0.0, "prev_day_close": 13.6749997138977}, {"option": "XLF270115P00044000", "bid": 0.09, "bid_size": 102.0, "ask": 0.11, "ask_size": 370.0, "iv": 0.3292, "open_interest": 31171.0, "volume": 34.0, "delta": -0.0291, "gamma": 0.0079, "vega": 0.0174, "theta": -0.0037, "rho": -0.0033, "theo": 0.0952, "change": 0.005, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T09:37:00", "percent_change": 5.26316, "prev_day_close": 0.0949999988079071}, {"option": "XLF270115C00045000", "bid": 12.15, "bid_size": 1291.0, "ask": 12.7, "ask_size": 294.0, "iv": 0.0, "open_interest": 9144.0, "volume": 0.0, "delta": 0.9688, "gamma": 0.0092, "vega": 0.0187, "theta": -0.0025, "rho": 0.061, "theo": 12.5398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.17, "last_trade_time": "2026-10-30T15:27:59", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "XLF270115P00045000", "bid": 0.1, "bid_size": 183.0, "ask": 0.12, "ask_size": 183.0, "iv": 0.3111, "open_interest": 34352.0, "volume": 0.0, "delta": -0.0341, "gamma": 0.0095, "vega": 0.0199, "theta": -0.004, "rho": -0.0039, "theo": 0.1086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T10:39:28", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XLF270115C00046000", "bid": 11.25, "bid_size": 281.0, "ask": 12.05, "ask_size": 296.0, "iv": 0.3309, "open_interest": 77.0, "volume": 0.0, "delta": 0.9626, "gamma": 0.0112, "vega": 0.0215, "theta": -0.003, "rho": 0.064, "theo": 11.562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.71, "last_trade_time": "2026-11-02T12:22:19", "percent_change": 0.0, "prev_day_close": 11.7250003814697}, {"option": "XLF270115P00046000", "bid": 0.12, "bid_size": 163.0, "ask": 0.14, "ask_size": 163.0, "iv": 0.297, "open_interest": 12641.0, "volume": 0.0, "delta": -0.0404, "gamma": 0.0115, "vega": 0.0229, "theta": -0.0044, "rho": -0.0046, "theo": 0.1253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-10-30T14:13:13", "percent_change": 0.0, "prev_day_close": 0.114999998360872}, {"option": "XLF270115C00047000", "bid": 10.25, "bid_size": 1305.0, "ask": 11.05, "ask_size": 1067.0, "iv": 0.3029, "open_interest": 1627.0, "volume": 0.0, "delta": 0.9547, "gamma": 0.0137, "vega": 0.0252, "theta": -0.0036, "rho": 0.0653, "theo": 10.5883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.52, "last_trade_time": "2026-10-28T11:45:28", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "XLF270115P00047000", "bid": 0.14, "bid_size": 100.0, "ask": 0.16, "ask_size": 100.0, "iv": 0.2813, "open_interest": 87819.0, "volume": 0.0, "delta": -0.0484, "gamma": 0.014, "vega": 0.0264, "theta": -0.0048, "rho": -0.0054, "theo": 0.1465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-10-30T14:34:32", "percent_change": 0.0, "prev_day_close": 0.135000001639128}, {"option": "XLF270115C00048000", "bid": 9.3, "bid_size": 1329.0, "ask": 10.1, "ask_size": 1120.0, "iv": 0.2907, "open_interest": 8052.0, "volume": 0.0, "delta": 0.9446, "gamma": 0.0169, "vega": 0.0292, "theta": -0.0042, "rho": 0.0676, "theo": 9.6208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.94, "last_trade_time": "2026-11-02T12:49:49", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "XLF270115P00048000", "bid": 0.15, "bid_size": 363.0, "ask": 0.19, "ask_size": 617.0, "iv": 0.2643, "open_interest": 28761.0, "volume": 1.0, "delta": -0.0585, "gamma": 0.0172, "vega": 0.0308, "theta": -0.0053, "rho": -0.0066, "theo": 0.1735, "change": -0.005, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T09:38:50", "percent_change": -3.22581, "prev_day_close": 0.155000001192093}, {"option": "XLF270115C00049000", "bid": 8.35, "bid_size": 217.0, "ask": 9.15, "ask_size": 248.0, "iv": 0.2761, "open_interest": 84.0, "volume": 0.0, "delta": 0.9317, "gamma": 0.0209, "vega": 0.0347, "theta": -0.0049, "rho": 0.0708, "theo": 8.6609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-11-02T12:11:44", "percent_change": 0.0, "prev_day_close": 8.77500009536743}, {"option": "XLF270115P00049000", "bid": 0.2, "bid_size": 165.0, "ask": 0.22, "ask_size": 164.0, "iv": 0.2522, "open_interest": 47074.0, "volume": 0.0, "delta": -0.0716, "gamma": 0.0213, "vega": 0.0357, "theta": -0.0059, "rho": -0.008, "theo": 0.2086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-02T15:16:45", "percent_change": 0.0, "prev_day_close": 0.179999999701977}, {"option": "XLF270115C00050000", "bid": 7.4, "bid_size": 1301.0, "ask": 8.15, "ask_size": 1085.0, "iv": 0.2536, "open_interest": 15972.0, "volume": 0.0, "delta": 0.915, "gamma": 0.026, "vega": 0.0408, "theta": -0.0057, "rho": 0.0719, "theo": 7.7118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.05, "last_trade_time": "2026-11-02T15:32:49", "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "XLF270115P00050000", "bid": 0.23, "bid_size": 102.0, "ask": 0.27, "ask_size": 334.0, "iv": 0.2372, "open_interest": 77101.0, "volume": 0.0, "delta": -0.0887, "gamma": 0.0265, "vega": 0.042, "theta": -0.0066, "rho": -0.0098, "theo": 0.2549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-02T15:52:17", "percent_change": 0.0, "prev_day_close": 0.225000001490116}, {"option": "XLF270115C00051000", "bid": 6.45, "bid_size": 970.0, "ask": 6.9, "ask_size": 135.0, "iv": 0.2018, "open_interest": 503.0, "volume": 33.0, "delta": 0.8932, "gamma": 0.0323, "vega": 0.0479, "theta": -0.0066, "rho": 0.0728, "theo": 6.7776, "change": -0.405, "open": 6.8, "high": 6.8, "low": 6.72, "tick": "no_change", "last_trade_price": 6.72, "last_trade_time": "2026-11-03T09:52:41", "percent_change": -5.68421, "prev_day_close": 7.125}, {"option": "XLF270115P00051000", "bid": 0.29, "bid_size": 101.0, "ask": 0.33, "ask_size": 229.0, "iv": 0.2249, "open_interest": 102078.0, "volume": 0.0, "delta": -0.1105, "gamma": 0.0328, "vega": 0.0494, "theta": -0.0074, "rho": -0.0122, "theo": 0.3147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-02T14:46:00", "percent_change": 0.0, "prev_day_close": 0.274999991059303}, {"option": "XLF270115C00052000", "bid": 5.6, "bid_size": 1222.0, "ask": 6.3, "ask_size": 1139.0, "iv": 0.2289, "open_interest": 20948.0, "volume": 0.0, "delta": 0.865, "gamma": 0.0401, "vega": 0.0564, "theta": -0.0075, "rho": 0.0745, "theo": 5.8635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-11-02T11:04:12", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "XLF270115P00052000", "bid": 0.37, "bid_size": 100.0, "ask": 0.42, "ask_size": 336.0, "iv": 0.2137, "open_interest": 45573.0, "volume": 0.0, "delta": -0.1392, "gamma": 0.0408, "vega": 0.0575, "theta": -0.0082, "rho": -0.0151, "theo": 0.3958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T15:42:38", "percent_change": 0.0, "prev_day_close": 0.359999999403954}, {"option": "XLF270115C00053000", "bid": 4.75, "bid_size": 1058.0, "ask": 5.2, "ask_size": 595.0, "iv": 0.2021, "open_interest": 6794.0, "volume": 0.0, "delta": 0.8282, "gamma": 0.0494, "vega": 0.066, "theta": -0.0085, "rho": 0.0758, "theo": 4.9776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-11-02T14:20:42", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "XLF270115P00053000", "bid": 0.49, "bid_size": 86.0, "ask": 0.53, "ask_size": 290.0, "iv": 0.2033, "open_interest": 15889.0, "volume": 20.0, "delta": -0.1767, "gamma": 0.0505, "vega": 0.0669, "theta": -0.0092, "rho": -0.019, "theo": 0.5054, "change": 0.02, "open": 0.48, "high": 0.48, "low": 0.48, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-03T09:33:53", "percent_change": 4.34783, "prev_day_close": 0.459999993443489}, {"option": "XLF270115C00054000", "bid": 3.95, "bid_size": 644.0, "ask": 4.2, "ask_size": 43.0, "iv": 0.1847, "open_interest": 17742.0, "volume": 0.0, "delta": 0.7808, "gamma": 0.0602, "vega": 0.0763, "theta": -0.0095, "rho": 0.0766, "theo": 4.1308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.45, "last_trade_time": "2026-11-02T14:06:17", "percent_change": 0.0, "prev_day_close": 4.47499990463257}, {"option": "XLF270115P00054000", "bid": 0.64, "bid_size": 154.0, "ask": 0.69, "ask_size": 324.0, "iv": 0.1934, "open_interest": 38896.0, "volume": 12.0, "delta": -0.2257, "gamma": 0.0619, "vega": 0.0771, "theta": -0.0101, "rho": -0.0239, "theo": 0.6564, "change": 0.05, "open": 0.68, "high": 0.68, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-03T10:17:33", "percent_change": 8.33333, "prev_day_close": 0.599999994039536}, {"option": "XLF270115C00055000", "bid": 3.2, "bid_size": 568.0, "ask": 3.4, "ask_size": 107.0, "iv": 0.1786, "open_interest": 89053.0, "volume": 7.0, "delta": 0.721, "gamma": 0.0718, "vega": 0.0863, "theta": -0.0104, "rho": 0.074, "theo": 3.3374, "change": -0.35, "open": 3.2, "high": 3.4, "low": 3.2, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-03T09:51:00", "percent_change": -9.58904, "prev_day_close": 3.64999997615814}, {"option": "XLF270115P00055000", "bid": 0.83, "bid_size": 128.0, "ask": 0.89, "ask_size": 168.0, "iv": 0.1829, "open_interest": 44961.0, "volume": 0.0, "delta": -0.2874, "gamma": 0.074, "vega": 0.0871, "theta": -0.011, "rho": -0.0298, "theo": 0.8609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.78, "last_trade_time": "2026-11-02T15:59:04", "percent_change": 0.0, "prev_day_close": 0.794999986886978}, {"option": "XLF270115C00056000", "bid": 2.45, "bid_size": 788.0, "ask": 2.88, "ask_size": 991.0, "iv": 0.1804, "open_interest": 18866.0, "volume": 0.0, "delta": 0.648, "gamma": 0.0828, "vega": 0.095, "theta": -0.0111, "rho": 0.0703, "theo": 2.6134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.92, "last_trade_time": "2026-11-02T13:39:28", "percent_change": 0.0, "prev_day_close": 2.89499998092651}, {"option": "XLF270115P00056000", "bid": 1.11, "bid_size": 187.0, "ask": 1.18, "ask_size": 318.0, "iv": 0.1758, "open_interest": 48112.0, "volume": 262.0, "delta": -0.3631, "gamma": 0.0856, "vega": 0.0955, "theta": -0.0116, "rho": -0.0369, "theo": 1.1373, "change": 0.12, "open": 1.16, "high": 1.18, "low": 1.15, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-11-03T09:52:37", "percent_change": 11.4286, "prev_day_close": 1.04999995231628}, {"option": "XLF270115C00057000", "bid": 1.87, "bid_size": 716.0, "ask": 2.05, "ask_size": 234.0, "iv": 0.1666, "open_interest": 18750.0, "volume": 2.0, "delta": 0.563, "gamma": 0.0914, "vega": 0.1006, "theta": -0.0114, "rho": 0.0628, "theo": 1.9753, "change": -0.3, "open": 2.1, "high": 2.1, "low": 1.92, "tick": "down", "last_trade_price": 1.92, "last_trade_time": "2026-11-03T09:48:20", "percent_change": -13.5135, "prev_day_close": 2.22000002861023}, {"option": "XLF270115P00057000", "bid": 1.48, "bid_size": 111.0, "ask": 1.54, "ask_size": 120.0, "iv": 0.1688, "open_interest": 16258.0, "volume": 13.0, "delta": -0.4514, "gamma": 0.0945, "vega": 0.1007, "theta": -0.0118, "rho": -0.0452, "theo": 1.5028, "change": 0.17, "open": 1.46, "high": 1.54, "low": 1.46, "tick": "up", "last_trade_price": 1.54, "last_trade_time": "2026-11-03T10:03:57", "percent_change": 12.4088, "prev_day_close": 1.37000000476837}, {"option": "XLF270115C00058000", "bid": 1.38, "bid_size": 398.0, "ask": 1.46, "ask_size": 107.0, "iv": 0.161, "open_interest": 35656.0, "volume": 69.0, "delta": 0.4698, "gamma": 0.0954, "vega": 0.1016, "theta": -0.0112, "rho": 0.0529, "theo": 1.4368, "change": -0.21, "open": 1.4, "high": 1.43, "low": 1.4, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-11-03T10:07:57", "percent_change": -12.963, "prev_day_close": 1.62000000476837}, {"option": "XLF270115P00058000", "bid": 1.8, "bid_size": 827.0, "ask": 2.15, "ask_size": 528.0, "iv": 0.1629, "open_interest": 25980.0, "volume": 0.0, "delta": -0.5482, "gamma": 0.0983, "vega": 0.1006, "theta": -0.0114, "rho": -0.0532, "theo": 1.9725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-02T15:35:36", "percent_change": 0.0, "prev_day_close": 1.85500001907349}, {"option": "XLF270115C00059000", "bid": 0.97, "bid_size": 368.0, "ask": 1.03, "ask_size": 111.0, "iv": 0.1579, "open_interest": 8047.0, "volume": 37.0, "delta": 0.375, "gamma": 0.0933, "vega": 0.0971, "theta": -0.0104, "rho": 0.0424, "theo": 1.0066, "change": -0.135, "open": 1.02, "high": 1.02, "low": 1.02, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-11-03T09:57:47", "percent_change": -11.6883, "prev_day_close": 1.15499997138977}, {"option": "XLF270115P00059000", "bid": 2.35, "bid_size": 558.0, "ask": 2.82, "ask_size": 289.0, "iv": 0.1619, "open_interest": 700.0, "volume": 0.0, "delta": -0.6463, "gamma": 0.0959, "vega": 0.0945, "theta": -0.0105, "rho": -0.0603, "theo": 2.5537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.88, "last_trade_time": "2026-10-30T12:36:22", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "XLF270115C00060000", "bid": 0.66, "bid_size": 158.0, "ask": 0.72, "ask_size": 360.0, "iv": 0.1569, "open_interest": 66526.0, "volume": 74.0, "delta": 0.2868, "gamma": 0.085, "vega": 0.0877, "theta": -0.0092, "rho": 0.0326, "theo": 0.6847, "change": -0.12, "open": 0.69, "high": 0.7, "low": 0.69, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-03T10:15:29", "percent_change": -14.6341, "prev_day_close": 0.819999992847443}, {"option": "XLF270115P00060000", "bid": 3.0, "bid_size": 333.0, "ask": 3.5, "ask_size": 182.0, "iv": 0.1568, "open_interest": 389.0, "volume": 0.0, "delta": -0.7378, "gamma": 0.0884, "vega": 0.0831, "theta": -0.0092, "rho": -0.0645, "theo": 3.2465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.99, "last_trade_time": "2026-11-02T15:23:42", "percent_change": 0.0, "prev_day_close": 3.02999997138977}, {"option": "XLF270115C00061000", "bid": 0.43, "bid_size": 143.0, "ask": 0.49, "ask_size": 271.0, "iv": 0.1562, "open_interest": 4692.0, "volume": 0.0, "delta": 0.2119, "gamma": 0.0725, "vega": 0.0752, "theta": -0.0078, "rho": 0.0241, "theo": 0.4576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T15:00:13", "percent_change": 0.0, "prev_day_close": 0.560000002384186}, {"option": "XLF270115P00061000", "bid": 3.6, "bid_size": 295.0, "ask": 4.35, "ask_size": 170.0, "iv": 0.1459, "open_interest": 28.0, "volume": 0.0, "delta": -0.8182, "gamma": 0.0799, "vega": 0.0679, "theta": -0.0081, "rho": -0.0613, "theo": 4.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.98, "last_trade_time": "2026-10-26T12:20:48", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "XLF270115C00062000", "bid": 0.28, "bid_size": 294.0, "ask": 0.33, "ask_size": 638.0, "iv": 0.157, "open_interest": 9715.0, "volume": 49.0, "delta": 0.1529, "gamma": 0.0586, "vega": 0.062, "theta": -0.0064, "rho": 0.0174, "theo": 0.3043, "change": -0.065, "open": 0.31, "high": 0.31, "low": 0.31, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-11-03T09:51:16", "percent_change": -17.3333, "prev_day_close": 0.375}, {"option": "XLF270115P00062000", "bid": 4.65, "bid_size": 460.0, "ask": 5.25, "ask_size": 332.0, "iv": 0.1654, "open_interest": 2559.0, "volume": 0.0, "delta": -0.8884, "gamma": 0.0751, "vega": 0.0496, "theta": -0.0076, "rho": -0.0509, "theo": 4.9087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.38, "last_trade_time": "2026-10-20T15:32:12", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "XLF270115C00063000", "bid": 0.18, "bid_size": 309.0, "ask": 0.22, "ask_size": 183.0, "iv": 0.1583, "open_interest": 1521.0, "volume": 0.0, "delta": 0.1097, "gamma": 0.0459, "vega": 0.0498, "theta": -0.0051, "rho": 0.0125, "theo": 0.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-02T12:00:28", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "XLF270115P00063000", "bid": 5.45, "bid_size": 58.0, "ask": 6.2, "ask_size": 57.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9492, "gamma": 0.0704, "vega": 0.0282, "theta": -0.0077, "rho": -0.0296, "theo": 5.8431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-09-04T15:45:51", "percent_change": 0.0, "prev_day_close": 5.82500004768372}, {"option": "XLF270115C00064000", "bid": 0.11, "bid_size": 540.0, "ask": 0.34, "ask_size": 2087.0, "iv": 0.1833, "open_interest": 2500.0, "volume": 0.0, "delta": 0.0786, "gamma": 0.0351, "vega": 0.0394, "theta": -0.0041, "rho": 0.0089, "theo": 0.1402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T15:52:36", "percent_change": 0.0, "prev_day_close": 0.160000003874302}, {"option": "XLF270115P00064000", "bid": 6.35, "bid_size": 80.0, "ask": 7.15, "ask_size": 78.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9879, "gamma": 0.0324, "vega": 0.0058, "theta": -0.0062, "rho": 0.0, "theo": 6.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.05, "last_trade_time": "2026-08-25T11:16:30", "percent_change": 0.0, "prev_day_close": 6.77499985694885}, {"option": "XLF270115C00065000", "bid": 0.08, "bid_size": 224.0, "ask": 0.11, "ask_size": 399.0, "iv": 0.1663, "open_interest": 44272.0, "volume": 10.0, "delta": 0.0569, "gamma": 0.0266, "vega": 0.031, "theta": -0.0033, "rho": 0.0064, "theo": 0.0981, "change": -0.03, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-03T09:49:53", "percent_change": -27.2727, "prev_day_close": 0.109999999403954}, {"option": "XLF270115P00065000", "bid": 7.15, "bid_size": 60.0, "ask": 8.2, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 7.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.15, "last_trade_time": "2026-10-21T09:31:27", "percent_change": 0.0, "prev_day_close": 7.625}, {"option": "XLF270115C00066000", "bid": 0.05, "bid_size": 391.0, "ask": 0.09, "ask_size": 381.0, "iv": 0.1722, "open_interest": 5465.0, "volume": 0.0, "delta": 0.0417, "gamma": 0.0201, "vega": 0.0244, "theta": -0.0026, "rho": 0.0047, "theo": 0.0701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T14:05:53", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "XLF270115P00066000", "bid": 7.5, "bid_size": 45.0, "ask": 9.4, "ask_size": 45.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 8.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.38, "last_trade_time": "2026-05-19T10:50:10", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "XLF270115C00067000", "bid": 0.03, "bid_size": 337.0, "ask": 0.07, "ask_size": 561.0, "iv": 0.1768, "open_interest": 3227.0, "volume": 0.0, "delta": 0.0309, "gamma": 0.0153, "vega": 0.0192, "theta": -0.0021, "rho": 0.0035, "theo": 0.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-22T15:48:47", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "XLF270115P00067000", "bid": 8.5, "bid_size": 44.0, "ask": 11.15, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 9.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.31, "last_trade_time": "2026-07-31T10:45:26", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "XLF270115C00068000", "bid": 0.02, "bid_size": 242.0, "ask": 0.23, "ask_size": 2359.0, "iv": 0.2249, "open_interest": 3623.0, "volume": 0.0, "delta": 0.0232, "gamma": 0.0117, "vega": 0.0153, "theta": -0.0017, "rho": 0.0026, "theo": 0.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-27T11:50:08", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "XLF270115P00068000", "bid": 9.7, "bid_size": 44.0, "ask": 12.15, "ask_size": 44.0, "iv": 0.2818, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 10.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "XLF270115C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 135.0, "iv": 0.1793, "open_interest": 2943.0, "volume": 0.0, "delta": 0.0177, "gamma": 0.009, "vega": 0.0122, "theta": -0.0014, "rho": 0.002, "theo": 0.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-27T11:49:43", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "XLF270115P00069000", "bid": 10.7, "bid_size": 41.0, "ask": 13.15, "ask_size": 41.0, "iv": 0.3, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 11.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "XLF270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 165.0, "iv": 0.1847, "open_interest": 33285.0, "volume": 0.0, "delta": 0.0138, "gamma": 0.007, "vega": 0.0099, "theta": -0.0011, "rho": 0.0015, "theo": 0.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T12:49:15", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "XLF270115P00070000", "bid": 12.2, "bid_size": 44.0, "ask": 14.3, "ask_size": 44.0, "iv": 0.3899, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 12.825, "change": 0.0, "open": 0.0, "high": 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": "XLF270115C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 1456.0, "iv": 0.2343, "open_interest": 2513.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0056, "vega": 0.0081, "theta": -0.001, "rho": 0.0012, "theo": 0.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-24T14:54:58", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "XLF270115P00071000", "bid": 13.2, "bid_size": 44.0, "ask": 15.15, "ask_size": 44.0, "iv": 0.3947, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 13.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "XLF270115C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2463.0, "iv": 0.2436, "open_interest": 1104.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.0045, "vega": 0.0068, "theta": -0.0008, "rho": 0.001, "theo": 0.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-14T13:49:58", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "XLF270115P00072000", "bid": 13.55, "bid_size": 41.0, "ask": 16.15, "ask_size": 44.0, "iv": 0.3206, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 14.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "XLF270115C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 998.0, "iv": 0.2561, "open_interest": 13.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0037, "vega": 0.0058, "theta": -0.0007, "rho": 0.0008, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-24T12:16:33", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "XLF270115P00073000", "bid": 15.15, "bid_size": 44.0, "ask": 17.8, "ask_size": 44.0, "iv": 0.4866, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 15.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4250001907349}, {"option": "XLF270115C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1397.0, "iv": 0.2682, "open_interest": 1086.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0031, "vega": 0.005, "theta": -0.0006, "rho": 0.0007, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-27T11:36:19", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "XLF270115P00074000", "bid": 15.5, "bid_size": 44.0, "ask": 18.8, "ask_size": 44.0, "iv": 0.4433, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 16.825, "change": 0.0, "open": 0.0, "high": 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": "XLF270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1385.0, "iv": 0.2801, "open_interest": 131144.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0026, "vega": 0.0044, "theta": -0.0006, "rho": 0.0006, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-29T11:04:02", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "XLF270115P00075000", "bid": 17.35, "bid_size": 44.0, "ask": 18.75, "ask_size": 44.0, "iv": 0.4368, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 17.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "XLF270319C00025000", "bid": 31.8, "bid_size": 88.0, "ask": 32.9, "ask_size": 44.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0008, "vega": 0.0062, "theta": 0.0, "rho": 0.091, "theo": 32.5336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.77, "last_trade_time": "2026-06-05T13:54:48", "percent_change": 0.0, "prev_day_close": 32.6000003814697}, {"option": "XLF270319P00025000", "bid": 0.01, "bid_size": 66.0, "ask": 0.07, "ask_size": 683.0, "iv": 0.5853, "open_interest": 15229.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0008, "vega": 0.0062, "theta": -0.0013, "rho": -0.0014, "theo": 0.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-16T13:15:52", "percent_change": 0.0, "prev_day_close": 0.0500000016763806}, {"option": "XLF270319C00030000", "bid": 26.9, "bid_size": 85.0, "ask": 28.15, "ask_size": 55.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0015, "vega": 0.0092, "theta": 0.0, "rho": 0.1086, "theo": 27.6347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.3, "last_trade_time": "2026-11-02T09:32:12", "percent_change": 0.0, "prev_day_close": 27.6750001907349}, {"option": "XLF270319P00030000", "bid": 0.03, "bid_size": 116.0, "ask": 0.07, "ask_size": 646.0, "iv": 0.4808, "open_interest": 76.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0015, "vega": 0.0092, "theta": -0.0016, "rho": -0.0021, "theo": 0.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T14:09:13", "percent_change": 0.0, "prev_day_close": 0.0550000006332994}, {"option": "XLF270319C00034000", "bid": 23.2, "bid_size": 70.0, "ask": 24.25, "ask_size": 67.0, "iv": 0.425, "open_interest": 15.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0024, "vega": 0.0127, "theta": 0.0, "rho": 0.1224, "theo": 23.7206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.61, "last_trade_time": "2026-09-21T14:36:38", "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "XLF270319P00034000", "bid": 0.04, "bid_size": 156.0, "ask": 0.08, "ask_size": 76.0, "iv": 0.4073, "open_interest": 1497.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0024, "vega": 0.0128, "theta": -0.0019, "rho": -0.0031, "theo": 0.0759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-28T15:30:34", "percent_change": 0.0, "prev_day_close": 0.0699999984353781}, {"option": "XLF270319C00035000", "bid": 22.05, "bid_size": 88.0, "ask": 23.1, "ask_size": 45.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0027, "vega": 0.0138, "theta": 0.0, "rho": 0.1258, "theo": 22.7434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-10-29T10:29:18", "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "XLF270319P00035000", "bid": 0.05, "bid_size": 154.0, "ask": 0.09, "ask_size": 188.0, "iv": 0.3962, "open_interest": 1674.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0028, "vega": 0.0139, "theta": -0.002, "rho": -0.0034, "theo": 0.0814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-28T15:31:05", "percent_change": 0.0, "prev_day_close": 0.0749999973922968}, {"option": "XLF270319C00036000", "bid": 21.25, "bid_size": 215.0, "ask": 22.05, "ask_size": 87.0, "iv": 0.0, "open_interest": 102.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0031, "vega": 0.0151, "theta": 0.0, "rho": 0.1291, "theo": 21.767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.18, "last_trade_time": "2026-09-18T09:47:19", "percent_change": 0.0, "prev_day_close": 21.8250007629395}, {"option": "XLF270319P00036000", "bid": 0.05, "bid_size": 321.0, "ask": 0.1, "ask_size": 125.0, "iv": 0.3804, "open_interest": 1.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0031, "vega": 0.0153, "theta": -0.002, "rho": -0.0037, "theo": 0.0877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-14T12:07:00", "percent_change": 0.0, "prev_day_close": 0.0849999999627471}, {"option": "XLF270319C00037000", "bid": 20.1, "bid_size": 84.0, "ask": 21.3, "ask_size": 45.0, "iv": 0.247, "open_interest": 0.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0035, "vega": 0.0166, "theta": 0.0, "rho": 0.1323, "theo": 20.7916, "change": 0.0, "open": 0.0, "high": 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": "XLF270319P00037000", "bid": 0.06, "bid_size": 453.0, "ask": 0.11, "ask_size": 94.0, "iv": 0.368, "open_interest": 1743.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0036, "vega": 0.0168, "theta": -0.0022, "rho": -0.0041, "theo": 0.0952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-21T10:38:33", "percent_change": 0.0, "prev_day_close": 0.0900000026449561}, {"option": "XLF270319C00038000", "bid": 19.3, "bid_size": 149.0, "ask": 20.15, "ask_size": 77.0, "iv": 0.266, "open_interest": 25.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.004, "vega": 0.0183, "theta": 0.0, "rho": 0.1355, "theo": 19.8175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.64, "last_trade_time": "2026-09-30T10:31:56", "percent_change": 0.0, "prev_day_close": 19.8249998092651}, {"option": "XLF270319P00038000", "bid": 0.07, "bid_size": 847.0, "ask": 0.13, "ask_size": 385.0, "iv": 0.3579, "open_interest": 6676.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0041, "vega": 0.0184, "theta": -0.0023, "rho": -0.0046, "theo": 0.1038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-20T12:36:37", "percent_change": 0.0, "prev_day_close": 0.100000000558794}, {"option": "XLF270319C00039000", "bid": 18.4, "bid_size": 399.0, "ask": 19.2, "ask_size": 427.0, "iv": 0.3191, "open_interest": 205.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0046, "vega": 0.0202, "theta": -0.0003, "rho": 0.1386, "theo": 18.8449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.27, "last_trade_time": "2026-09-18T09:50:25", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "XLF270319P00039000", "bid": 0.08, "bid_size": 844.0, "ask": 0.14, "ask_size": 378.0, "iv": 0.3441, "open_interest": 1918.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0047, "vega": 0.0204, "theta": -0.0024, "rho": -0.0052, "theo": 0.114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-14T12:07:00", "percent_change": 0.0, "prev_day_close": 0.115000003948808}, {"option": "XLF270319C00040000", "bid": 17.5, "bid_size": 313.0, "ask": 18.2, "ask_size": 275.0, "iv": 0.3208, "open_interest": 89.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.0054, "vega": 0.0224, "theta": -0.0006, "rho": 0.1416, "theo": 17.8742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.55, "last_trade_time": "2026-10-21T11:41:38", "percent_change": 0.0, "prev_day_close": 17.8499994277954}, {"option": "XLF270319P00040000", "bid": 0.1, "bid_size": 806.0, "ask": 0.16, "ask_size": 580.0, "iv": 0.3346, "open_interest": 2329.0, "volume": 0.0, "delta": -0.0274, "gamma": 0.0054, "vega": 0.0227, "theta": -0.0026, "rho": -0.0058, "theo": 0.1262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-30T09:41:10", "percent_change": 0.0, "prev_day_close": 0.135000001639128}, {"option": "XLF270319C00041000", "bid": 16.5, "bid_size": 118.0, "ask": 17.25, "ask_size": 110.0, "iv": 0.3062, "open_interest": 1.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.0062, "vega": 0.025, "theta": -0.0008, "rho": 0.1444, "theo": 16.9059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.45, "last_trade_time": "2026-07-23T10:10:21", "percent_change": 0.0, "prev_day_close": 16.9000005722046}, {"option": "XLF270319P00041000", "bid": 0.11, "bid_size": 692.0, "ask": 0.2, "ask_size": 1515.0, "iv": 0.3258, "open_interest": 2357.0, "volume": 0.0, "delta": -0.0312, "gamma": 0.0063, "vega": 0.0253, "theta": -0.0028, "rho": -0.0066, "theo": 0.1409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-02T14:29:13", "percent_change": 0.0, "prev_day_close": 0.149999998509884}, {"option": "XLF270319C00042000", "bid": 15.55, "bid_size": 121.0, "ask": 16.25, "ask_size": 117.0, "iv": 0.2914, "open_interest": 4.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.0072, "vega": 0.028, "theta": -0.0012, "rho": 0.147, "theo": 15.9406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-10-06T12:27:15", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "XLF270319P00042000", "bid": 0.14, "bid_size": 548.0, "ask": 0.22, "ask_size": 908.0, "iv": 0.3156, "open_interest": 1975.0, "volume": 0.0, "delta": -0.0358, "gamma": 0.0074, "vega": 0.0282, "theta": -0.003, "rho": -0.0076, "theo": 0.1585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-12T13:06:35", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "XLF270319C00043000", "bid": 14.6, "bid_size": 183.0, "ask": 15.3, "ask_size": 162.0, "iv": 0.2861, "open_interest": 28.0, "volume": 0.0, "delta": 0.9602, "gamma": 0.0084, "vega": 0.0314, "theta": -0.0015, "rho": 0.1495, "theo": 14.9787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.72, "last_trade_time": "2026-07-02T12:37:24", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "XLF270319P00043000", "bid": 0.16, "bid_size": 765.0, "ask": 0.22, "ask_size": 555.0, "iv": 0.2995, "open_interest": 6295.0, "volume": 0.0, "delta": -0.0414, "gamma": 0.0086, "vega": 0.0318, "theta": -0.0033, "rho": -0.0087, "theo": 0.1796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-10-30T12:08:23", "percent_change": 0.0, "prev_day_close": 0.184999994933605}, {"option": "XLF270319C00044000", "bid": 13.65, "bid_size": 117.0, "ask": 14.4, "ask_size": 108.0, "iv": 0.2861, "open_interest": 3.0, "volume": 0.0, "delta": 0.9537, "gamma": 0.0099, "vega": 0.0354, "theta": -0.0019, "rho": 0.1517, "theo": 14.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.94, "last_trade_time": "2026-09-23T12:08:21", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "XLF270319P00044000", "bid": 0.19, "bid_size": 429.0, "ask": 0.24, "ask_size": 397.0, "iv": 0.2877, "open_interest": 254.0, "volume": 0.0, "delta": -0.048, "gamma": 0.0101, "vega": 0.0358, "theta": -0.0036, "rho": -0.01, "theo": 0.2053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T15:56:53", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "XLF270319C00045000", "bid": 12.7, "bid_size": 132.0, "ask": 13.45, "ask_size": 143.0, "iv": 0.2757, "open_interest": 12.0, "volume": 0.0, "delta": 0.9459, "gamma": 0.0116, "vega": 0.0398, "theta": -0.0023, "rho": 0.1536, "theo": 13.0687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.92, "last_trade_time": "2026-09-10T11:10:19", "percent_change": 0.0, "prev_day_close": 13.0750002861023}, {"option": "XLF270319P00045000", "bid": 0.22, "bid_size": 288.0, "ask": 0.29, "ask_size": 541.0, "iv": 0.2788, "open_interest": 8196.0, "volume": 0.0, "delta": -0.056, "gamma": 0.0119, "vega": 0.0404, "theta": -0.0039, "rho": -0.0116, "theo": 0.2363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-02T10:00:47", "percent_change": 0.0, "prev_day_close": 0.244999997317791}, {"option": "XLF270319C00046000", "bid": 11.75, "bid_size": 854.0, "ask": 12.5, "ask_size": 753.0, "iv": 0.2642, "open_interest": 176.0, "volume": 0.0, "delta": 0.9365, "gamma": 0.0136, "vega": 0.0451, "theta": -0.0028, "rho": 0.1552, "theo": 12.1227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.2, "last_trade_time": "2026-11-02T10:16:02", "percent_change": 0.0, "prev_day_close": 12.125}, {"option": "XLF270319P00046000", "bid": 0.25, "bid_size": 610.0, "ask": 0.33, "ask_size": 752.0, "iv": 0.2673, "open_interest": 10803.0, "volume": 0.0, "delta": -0.0657, "gamma": 0.014, "vega": 0.0457, "theta": -0.0043, "rho": -0.0136, "theo": 0.2739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-10-30T14:46:40", "percent_change": 0.0, "prev_day_close": 0.255000002682209}, {"option": "XLF270319C00047000", "bid": 10.8, "bid_size": 85.0, "ask": 11.5, "ask_size": 70.0, "iv": 0.2464, "open_interest": 3.0, "volume": 0.0, "delta": 0.9252, "gamma": 0.0161, "vega": 0.0509, "theta": -0.0033, "rho": 0.1563, "theo": 11.1843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-07-16T11:52:37", "percent_change": 0.0, "prev_day_close": 11.1499996185303}, {"option": "XLF270319P00047000", "bid": 0.29, "bid_size": 824.0, "ask": 0.35, "ask_size": 391.0, "iv": 0.2537, "open_interest": 6648.0, "volume": 0.0, "delta": -0.0774, "gamma": 0.0165, "vega": 0.0516, "theta": -0.0046, "rho": -0.0159, "theo": 0.3193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-10-30T13:41:53", "percent_change": 0.0, "prev_day_close": 0.344999998807907}, {"option": "XLF270319C00048000", "bid": 9.9, "bid_size": 70.0, "ask": 10.6, "ask_size": 70.0, "iv": 0.2429, "open_interest": 10.0, "volume": 0.0, "delta": 0.9116, "gamma": 0.0189, "vega": 0.0576, "theta": -0.0038, "rho": 0.1569, "theo": 10.2552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.04, "last_trade_time": "2026-10-21T11:02:07", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "XLF270319P00048000", "bid": 0.34, "bid_size": 543.0, "ask": 0.41, "ask_size": 520.0, "iv": 0.2439, "open_interest": 12711.0, "volume": 0.0, "delta": -0.0914, "gamma": 0.0195, "vega": 0.0585, "theta": -0.0051, "rho": -0.0187, "theo": 0.3746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-02T13:43:57", "percent_change": 0.0, "prev_day_close": 0.344999998807907}, {"option": "XLF270319C00049000", "bid": 8.95, "bid_size": 129.0, "ask": 9.65, "ask_size": 117.0, "iv": 0.2283, "open_interest": 38.0, "volume": 0.0, "delta": 0.8953, "gamma": 0.0223, "vega": 0.065, "theta": -0.0044, "rho": 0.1569, "theo": 9.3377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.64, "last_trade_time": "2026-09-03T12:14:10", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "XLF270319P00049000", "bid": 0.4, "bid_size": 469.0, "ask": 0.48, "ask_size": 371.0, "iv": 0.2341, "open_interest": 6210.0, "volume": 0.0, "delta": -0.1084, "gamma": 0.023, "vega": 0.066, "theta": -0.0056, "rho": -0.0219, "theo": 0.4417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T15:09:19", "percent_change": 0.0, "prev_day_close": 0.405000001192093}, {"option": "XLF270319C00050000", "bid": 8.1, "bid_size": 1048.0, "ask": 8.8, "ask_size": 993.0, "iv": 0.2274, "open_interest": 508.0, "volume": 0.0, "delta": 0.8757, "gamma": 0.0262, "vega": 0.0732, "theta": -0.0049, "rho": 0.1561, "theo": 8.4343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-11-02T15:09:53", "percent_change": 0.0, "prev_day_close": 8.42500019073486}, {"option": "XLF270319P00050000", "bid": 0.48, "bid_size": 399.0, "ask": 0.56, "ask_size": 299.0, "iv": 0.2246, "open_interest": 115916.0, "volume": 0.0, "delta": -0.1289, "gamma": 0.0272, "vega": 0.0744, "theta": -0.0061, "rho": -0.0258, "theo": 0.5238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-11-02T14:48:01", "percent_change": 0.0, "prev_day_close": 0.484999984502792}, {"option": "XLF270319C00051000", "bid": 7.2, "bid_size": 1334.0, "ask": 7.85, "ask_size": 863.0, "iv": 0.2133, "open_interest": 629.0, "volume": 0.0, "delta": 0.8521, "gamma": 0.0306, "vega": 0.0821, "theta": -0.0055, "rho": 0.1544, "theo": 7.5486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.86, "last_trade_time": "2026-11-02T13:20:54", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "XLF270319P00051000", "bid": 0.58, "bid_size": 403.0, "ask": 0.67, "ask_size": 338.0, "iv": 0.2164, "open_interest": 13644.0, "volume": 0.0, "delta": -0.1536, "gamma": 0.032, "vega": 0.0836, "theta": -0.0066, "rho": -0.0303, "theo": 0.6244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T15:50:50", "percent_change": 0.0, "prev_day_close": 0.604999989271164}, {"option": "XLF270319C00052000", "bid": 6.4, "bid_size": 693.0, "ask": 7.0, "ask_size": 782.0, "iv": 0.2094, "open_interest": 246.0, "volume": 0.0, "delta": 0.8239, "gamma": 0.0357, "vega": 0.0917, "theta": -0.0061, "rho": 0.1516, "theo": 6.6851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.63, "last_trade_time": "2026-10-21T15:35:17", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "XLF270319P00052000", "bid": 0.71, "bid_size": 378.0, "ask": 0.81, "ask_size": 402.0, "iv": 0.209, "open_interest": 23332.0, "volume": 0.0, "delta": -0.1834, "gamma": 0.0375, "vega": 0.0932, "theta": -0.0071, "rho": -0.0356, "theo": 0.749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-02T11:55:18", "percent_change": 0.0, "prev_day_close": 0.7049999833107}, {"option": "XLF270319C00053000", "bid": 5.55, "bid_size": 1098.0, "ask": 6.15, "ask_size": 923.0, "iv": 0.1998, "open_interest": 17794.0, "volume": 0.0, "delta": 0.7902, "gamma": 0.0414, "vega": 0.1017, "theta": -0.0067, "rho": 0.1475, "theo": 5.8498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-11-02T12:51:21", "percent_change": 0.0, "prev_day_close": 6.07499980926514}, {"option": "XLF270319P00053000", "bid": 0.89, "bid_size": 121.0, "ask": 0.96, "ask_size": 266.0, "iv": 0.2018, "open_interest": 10054.0, "volume": 30.0, "delta": -0.2192, "gamma": 0.0437, "vega": 0.1035, "theta": -0.0077, "rho": -0.042, "theo": 0.9033, "change": 0.07, "open": 0.96, "high": 0.96, "low": 0.95, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-03T10:05:51", "percent_change": 7.95455, "prev_day_close": 0.879999995231628}, {"option": "XLF270319C00054000", "bid": 4.85, "bid_size": 628.0, "ask": 5.1, "ask_size": 232.0, "iv": 0.1854, "open_interest": 1660.0, "volume": 33.0, "delta": 0.7503, "gamma": 0.0474, "vega": 0.1117, "theta": -0.0072, "rho": 0.1419, "theo": 5.0501, "change": -0.285, "open": 5.07, "high": 5.07, "low": 4.98, "tick": "no_change", "last_trade_price": 4.99, "last_trade_time": "2026-11-03T09:52:41", "percent_change": -5.40285, "prev_day_close": 5.27500009536743}, {"option": "XLF270319P00054000", "bid": 1.07, "bid_size": 201.0, "ask": 1.2, "ask_size": 445.0, "iv": 0.1957, "open_interest": 61769.0, "volume": 0.0, "delta": -0.2621, "gamma": 0.0504, "vega": 0.1135, "theta": -0.0082, "rho": -0.0488, "theo": 1.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.07, "last_trade_time": "2026-11-02T15:43:38", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "XLF270319C00055000", "bid": 4.1, "bid_size": 703.0, "ask": 4.35, "ask_size": 494.0, "iv": 0.1795, "open_interest": 30433.0, "volume": 5.0, "delta": 0.7036, "gamma": 0.0535, "vega": 0.1213, "theta": -0.0077, "rho": 0.1347, "theo": 4.2941, "change": -0.225, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-03T09:34:01", "percent_change": -4.97238, "prev_day_close": 4.52500009536743}, {"option": "XLF270319P00055000", "bid": 1.29, "bid_size": 306.0, "ask": 1.47, "ask_size": 463.0, "iv": 0.1889, "open_interest": 13309.0, "volume": 0.0, "delta": -0.3127, "gamma": 0.0575, "vega": 0.1227, "theta": -0.0087, "rho": -0.0563, "theo": 1.3362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-11-02T15:19:35", "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "XLF270319C00056000", "bid": 3.4, "bid_size": 712.0, "ask": 3.65, "ask_size": 498.0, "iv": 0.174, "open_interest": 15268.0, "volume": 10.0, "delta": 0.6501, "gamma": 0.0592, "vega": 0.1295, "theta": -0.0081, "rho": 0.1259, "theo": 3.59, "change": -0.075, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-11-03T09:30:01", "percent_change": -1.98675, "prev_day_close": 3.77499997615814}, {"option": "XLF270319P00056000", "bid": 1.51, "bid_size": 909.0, "ask": 1.87, "ask_size": 1179.0, "iv": 0.1833, "open_interest": 5985.0, "volume": 0.0, "delta": -0.3714, "gamma": 0.0644, "vega": 0.1303, "theta": -0.0091, "rho": -0.0642, "theo": 1.6334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-11-02T14:29:13", "percent_change": 0.0, "prev_day_close": 1.61000001430511}, {"option": "XLF270319C00057000", "bid": 2.78, "bid_size": 757.0, "ask": 3.1, "ask_size": 805.0, "iv": 0.1729, "open_interest": 7518.0, "volume": 10.0, "delta": 0.5904, "gamma": 0.0642, "vega": 0.1356, "theta": -0.0083, "rho": 0.1155, "theo": 2.9445, "change": -0.205, "open": 2.92, "high": 2.92, "low": 2.92, "tick": "down", "last_trade_price": 2.92, "last_trade_time": "2026-11-03T09:49:53", "percent_change": -6.56, "prev_day_close": 3.125}, {"option": "XLF270319P00057000", "bid": 1.88, "bid_size": 653.0, "ask": 2.24, "ask_size": 976.0, "iv": 0.178, "open_interest": 19805.0, "volume": 0.0, "delta": -0.4376, "gamma": 0.0705, "vega": 0.1352, "theta": -0.0093, "rho": -0.0721, "theo": 1.9958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-11-02T16:04:45", "percent_change": 0.0, "prev_day_close": 1.89500004053116}, {"option": "XLF270319C00058000", "bid": 2.18, "bid_size": 1080.0, "ask": 2.56, "ask_size": 1009.0, "iv": 0.1683, "open_interest": 7557.0, "volume": 0.0, "delta": 0.5254, "gamma": 0.0678, "vega": 0.1388, "theta": -0.0083, "rho": 0.1037, "theo": 2.3644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.57, "last_trade_time": "2026-11-02T15:22:31", "percent_change": 0.0, "prev_day_close": 2.56499993801117}, {"option": "XLF270319P00058000", "bid": 2.31, "bid_size": 736.0, "ask": 2.72, "ask_size": 905.0, "iv": 0.174, "open_interest": 6675.0, "volume": 0.0, "delta": -0.5105, "gamma": 0.0751, "vega": 0.1361, "theta": -0.0092, "rho": -0.0795, "theo": 2.4317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-11-02T10:24:30", "percent_change": 0.0, "prev_day_close": 2.31000006198883}, {"option": "XLF270319C00059000", "bid": 1.75, "bid_size": 487.0, "ask": 1.92, "ask_size": 133.0, "iv": 0.1617, "open_interest": 28675.0, "volume": 250.0, "delta": 0.4572, "gamma": 0.0694, "vega": 0.1384, "theta": -0.0081, "rho": 0.0909, "theo": 1.8606, "change": -0.19, "open": 1.8, "high": 1.87, "low": 1.79, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-11-03T10:08:07", "percent_change": -9.31372, "prev_day_close": 2.03999996185303}, {"option": "XLF270319P00059000", "bid": 2.83, "bid_size": 552.0, "ask": 3.25, "ask_size": 600.0, "iv": 0.1701, "open_interest": 178.0, "volume": 0.0, "delta": -0.5875, "gamma": 0.0772, "vega": 0.1322, "theta": -0.0089, "rho": -0.0855, "theo": 2.9535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.06, "last_trade_time": "2026-11-02T11:18:30", "percent_change": 0.0, "prev_day_close": 2.85500001907349}, {"option": "XLF270319C00060000", "bid": 1.31, "bid_size": 772.0, "ask": 1.51, "ask_size": 443.0, "iv": 0.158, "open_interest": 29167.0, "volume": 17.0, "delta": 0.3891, "gamma": 0.0683, "vega": 0.134, "theta": -0.0077, "rho": 0.0779, "theo": 1.4431, "change": -0.185, "open": 1.45, "high": 1.45, "low": 1.44, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-11-03T09:38:16", "percent_change": -11.3846, "prev_day_close": 1.625}, {"option": "XLF270319P00060000", "bid": 3.4, "bid_size": 359.0, "ask": 3.9, "ask_size": 273.0, "iv": 0.167, "open_interest": 65.0, "volume": 0.0, "delta": -0.6643, "gamma": 0.0758, "vega": 0.1232, "theta": -0.0084, "rho": -0.0897, "theo": 3.5708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.78, "last_trade_time": "2026-10-29T13:27:44", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "XLF270319C00061000", "bid": 1.01, "bid_size": 616.0, "ask": 1.15, "ask_size": 156.0, "iv": 0.1567, "open_interest": 1482.0, "volume": 81.0, "delta": 0.3244, "gamma": 0.0648, "vega": 0.1261, "theta": -0.0072, "rho": 0.0652, "theo": 1.1061, "change": -0.17, "open": 1.1, "high": 1.1, "low": 1.05, "tick": "no_change", "last_trade_price": 1.08, "last_trade_time": "2026-11-03T10:08:07", "percent_change": -13.6, "prev_day_close": 1.25}, {"option": "XLF270319P00061000", "bid": 4.1, "bid_size": 191.0, "ask": 4.6, "ask_size": 247.0, "iv": 0.1655, "open_interest": 35.0, "volume": 0.0, "delta": -0.737, "gamma": 0.0721, "vega": 0.1099, "theta": -0.0076, "rho": -0.0909, "theo": 4.2766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-09-30T10:17:33", "percent_change": 0.0, "prev_day_close": 4.22499990463257}, {"option": "XLF270319C00062000", "bid": 0.78, "bid_size": 396.0, "ask": 0.87, "ask_size": 206.0, "iv": 0.1566, "open_interest": 39438.0, "volume": 27.0, "delta": 0.2652, "gamma": 0.0594, "vega": 0.1155, "theta": -0.0065, "rho": 0.0535, "theo": 0.8361, "change": -0.175, "open": 0.83, "high": 0.84, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-03T09:54:43", "percent_change": -17.9487, "prev_day_close": 0.974999994039536}, {"option": "XLF270319P00062000", "bid": 4.75, "bid_size": 179.0, "ask": 5.4, "ask_size": 174.0, "iv": 0.1596, "open_interest": 0.0, "volume": 0.0, "delta": -0.8049, "gamma": 0.0685, "vega": 0.093, "theta": -0.0069, "rho": -0.0865, "theo": 5.0567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.29, "last_trade_time": "2026-09-22T11:14:22", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "XLF270319C00063000", "bid": 0.58, "bid_size": 367.0, "ask": 0.66, "ask_size": 322.0, "iv": 0.1565, "open_interest": 745.0, "volume": 2.0, "delta": 0.2128, "gamma": 0.0529, "vega": 0.103, "theta": -0.0057, "rho": 0.043, "theo": 0.6239, "change": -0.08, "open": 0.62, "high": 0.65, "low": 0.62, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-03T09:54:43", "percent_change": -10.9589, "prev_day_close": 0.729999989271164}, {"option": "XLF270319P00063000", "bid": 5.55, "bid_size": 177.0, "ask": 6.25, "ask_size": 164.0, "iv": 0.1563, "open_interest": 0.0, "volume": 0.0, "delta": -0.87, "gamma": 0.0686, "vega": 0.0723, "theta": -0.0066, "rho": -0.0731, "theo": 5.9035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.56, "last_trade_time": "2026-09-18T09:54:09", "percent_change": 0.0, "prev_day_close": 5.875}, {"option": "XLF270319C00064000", "bid": 0.43, "bid_size": 197.0, "ask": 0.49, "ask_size": 192.0, "iv": 0.1565, "open_interest": 1520.0, "volume": 0.0, "delta": 0.1685, "gamma": 0.0458, "vega": 0.0898, "theta": -0.005, "rho": 0.0341, "theo": 0.4634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-02T14:13:40", "percent_change": 0.0, "prev_day_close": 0.544999986886978}, {"option": "XLF270319P00064000", "bid": 6.45, "bid_size": 100.0, "ask": 7.15, "ask_size": 97.0, "iv": 0.1527, "open_interest": 0.0, "volume": 0.0, "delta": -0.9341, "gamma": 0.0713, "vega": 0.0454, "theta": -0.0072, "rho": -0.0474, "theo": 6.8148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-09-16T15:39:48", "percent_change": 0.0, "prev_day_close": 6.77500009536743}, {"option": "XLF270319C00065000", "bid": 0.32, "bid_size": 161.0, "ask": 0.37, "ask_size": 449.0, "iv": 0.1577, "open_interest": 4366.0, "volume": 36.0, "delta": 0.1327, "gamma": 0.0388, "vega": 0.0772, "theta": -0.0042, "rho": 0.0269, "theo": 0.3462, "change": -0.05, "open": 0.34, "high": 0.34, "low": 0.34, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-11-03T09:57:47", "percent_change": -12.8205, "prev_day_close": 0.390000000596046}, {"option": "XLF270319P00065000", "bid": 7.4, "bid_size": 81.0, "ask": 8.15, "ask_size": 79.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9795, "gamma": 0.0414, "vega": 0.0147, "theta": -0.007, "rho": 0.0, "theo": 7.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.05, "last_trade_time": "2026-09-17T15:54:43", "percent_change": 0.0, "prev_day_close": 7.625}, {"option": "XLF270319C00066000", "bid": 0.24, "bid_size": 112.0, "ask": 0.28, "ask_size": 206.0, "iv": 0.1594, "open_interest": 1356.0, "volume": 0.0, "delta": 0.1048, "gamma": 0.0324, "vega": 0.0659, "theta": -0.0036, "rho": 0.0212, "theo": 0.2622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-11-02T12:25:36", "percent_change": 0.0, "prev_day_close": 0.295000001788139}, {"option": "XLF270319P00066000", "bid": 8.35, "bid_size": 51.0, "ask": 9.85, "ask_size": 51.0, "iv": 0.2348, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0018, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 8.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.72499990463257}, {"option": "XLF270319C00067000", "bid": 0.18, "bid_size": 119.0, "ask": 0.21, "ask_size": 49.0, "iv": 0.1611, "open_interest": 742.0, "volume": 0.0, "delta": 0.0831, "gamma": 0.0269, "vega": 0.056, "theta": -0.0031, "rho": 0.0168, "theo": 0.2013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-02T14:01:42", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "XLF270319P00067000", "bid": 9.35, "bid_size": 44.0, "ask": 10.25, "ask_size": 44.0, "iv": 0.1971, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 9.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "XLF270319C00068000", "bid": 0.11, "bid_size": 709.0, "ask": 0.23, "ask_size": 1559.0, "iv": 0.1683, "open_interest": 814.0, "volume": 0.0, "delta": 0.0662, "gamma": 0.0222, "vega": 0.0474, "theta": -0.0026, "rho": 0.0134, "theo": 0.1563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-02T15:26:24", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "XLF270319P00068000", "bid": 10.35, "bid_size": 44.0, "ask": 11.15, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 10.785, "change": 0.0, "open": 0.0, "high": 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": "XLF270319C00069000", "bid": 0.08, "bid_size": 798.0, "ask": 0.19, "ask_size": 860.0, "iv": 0.1717, "open_interest": 1646.0, "volume": 0.0, "delta": 0.0529, "gamma": 0.0183, "vega": 0.04, "theta": -0.0023, "rho": 0.0107, "theo": 0.1223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-16T11:27:15", "percent_change": 0.0, "prev_day_close": 0.12500000372529}, {"option": "XLF270319P00069000", "bid": 11.4, "bid_size": 44.0, "ask": 12.15, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 11.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.625}, {"option": "XLF270319C00070000", "bid": 0.07, "bid_size": 450.0, "ask": 0.16, "ask_size": 1194.0, "iv": 0.1772, "open_interest": 16945.0, "volume": 0.0, "delta": 0.0425, "gamma": 0.015, "vega": 0.0338, "theta": -0.0019, "rho": 0.0086, "theo": 0.0964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T12:19:51", "percent_change": 0.0, "prev_day_close": 0.099999999627471}, {"option": "XLF270319P00070000", "bid": 12.35, "bid_size": 44.0, "ask": 13.3, "ask_size": 44.0, "iv": 0.2466, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 12.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7249999046326}, {"option": "XLF270319C00071000", "bid": 0.03, "bid_size": 901.0, "ask": 0.15, "ask_size": 876.0, "iv": 0.1797, "open_interest": 1550.0, "volume": 0.0, "delta": 0.0344, "gamma": 0.0124, "vega": 0.0286, "theta": -0.0016, "rho": 0.0069, "theo": 0.0767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-06T13:37:35", "percent_change": 0.0, "prev_day_close": 0.0949999978765845}, {"option": "XLF270319P00071000", "bid": 13.15, "bid_size": 44.0, "ask": 14.7, "ask_size": 44.0, "iv": 0.2837, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 13.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "XLF270319C00072000", "bid": 0.02, "bid_size": 656.0, "ask": 0.14, "ask_size": 961.0, "iv": 0.186, "open_interest": 179.0, "volume": 0.0, "delta": 0.028, "gamma": 0.0103, "vega": 0.0243, "theta": -0.0014, "rho": 0.0056, "theo": 0.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-22T12:03:28", "percent_change": 0.0, "prev_day_close": 0.0850000027567148}, {"option": "XLF270319P00072000", "bid": 14.4, "bid_size": 44.0, "ask": 15.15, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 14.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "XLF270319C00073000", "bid": 0.02, "bid_size": 878.0, "ask": 0.13, "ask_size": 1429.0, "iv": 0.1936, "open_interest": 466.0, "volume": 0.0, "delta": 0.0232, "gamma": 0.0086, "vega": 0.0208, "theta": -0.0012, "rho": 0.0046, "theo": 0.0509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:50:44", "percent_change": 0.0, "prev_day_close": 0.0749999973922968}, {"option": "XLF270319P00073000", "bid": 15.35, "bid_size": 44.0, "ask": 16.55, "ask_size": 44.0, "iv": 0.3154, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 15.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7499995231628}, {"option": "XLF270319C00074000", "bid": 0.01, "bid_size": 945.0, "ask": 0.12, "ask_size": 1437.0, "iv": 0.1984, "open_interest": 293.0, "volume": 0.0, "delta": 0.0195, "gamma": 0.0072, "vega": 0.0181, "theta": -0.0011, "rho": 0.0039, "theo": 0.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T09:52:29", "percent_change": 0.0, "prev_day_close": 0.0749999973922968}, {"option": "XLF270319P00074000", "bid": 16.15, "bid_size": 44.0, "ask": 17.5, "ask_size": 42.0, "iv": 0.2978, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 16.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "XLF270319C00075000", "bid": 0.01, "bid_size": 865.0, "ask": 0.11, "ask_size": 1437.0, "iv": 0.2049, "open_interest": 122998.0, "volume": 0.0, "delta": 0.0168, "gamma": 0.0062, "vega": 0.0159, "theta": -0.001, "rho": 0.0034, "theo": 0.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T16:14:21", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "XLF270319P00075000", "bid": 17.4, "bid_size": 44.0, "ask": 18.3, "ask_size": 44.0, "iv": 0.3179, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 17.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "XLF270331C00035000", "bid": 21.0, "bid_size": 42.0, "ask": 24.55, "ask_size": 51.0, "iv": 0.4119, "open_interest": 0.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0028, "vega": 0.0145, "theta": 0.0, "rho": 0.1258, "theo": 22.7517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "XLF270331P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 392.0, "iv": 0.448, "open_interest": 20.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.003, "vega": 0.016, "theta": -0.002, "rho": -0.0042, "theo": 0.0947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T15:01:14", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "XLF270331C00036000", "bid": 19.65, "bid_size": 41.0, "ask": 23.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0031, "vega": 0.0156, "theta": 0.0, "rho": 0.1292, "theo": 21.7753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5749998092651}, {"option": "XLF270331P00036000", "bid": 0.02, "bid_size": 335.0, "ask": 0.13, "ask_size": 478.0, "iv": 0.3632, "open_interest": 0.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0034, "vega": 0.0174, "theta": -0.0021, "rho": -0.0046, "theo": 0.1017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0850000027567148}, {"option": "XLF270331C00037000", "bid": 20.1, "bid_size": 42.0, "ask": 21.3, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0036, "vega": 0.017, "theta": 0.0, "rho": 0.1325, "theo": 20.7997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "XLF270331P00037000", "bid": 0.03, "bid_size": 468.0, "ask": 0.15, "ask_size": 568.0, "iv": 0.3544, "open_interest": 0.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.0038, "vega": 0.019, "theta": -0.0022, "rho": -0.0051, "theo": 0.1098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-05-26T15:54:13", "percent_change": 0.0, "prev_day_close": 0.100000000558794}, {"option": "XLF270331C00038000", "bid": 17.75, "bid_size": 41.0, "ask": 21.7, "ask_size": 41.0, "iv": 0.2339, "open_interest": 0.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0041, "vega": 0.0196, "theta": -0.0001, "rho": 0.1359, "theo": 19.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.375}, {"option": "XLF270331P00038000", "bid": 0.05, "bid_size": 469.0, "ask": 0.16, "ask_size": 527.0, "iv": 0.3444, "open_interest": 1.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.0044, "vega": 0.0209, "theta": -0.0023, "rho": -0.0057, "theo": 0.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-06-04T10:10:45", "percent_change": 0.0, "prev_day_close": 0.115000003948808}, {"option": "XLF270331C00039000", "bid": 18.25, "bid_size": 42.0, "ask": 19.15, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.0047, "vega": 0.0213, "theta": -0.0003, "rho": 0.1387, "theo": 18.8527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.875}, {"option": "XLF270331P00039000", "bid": 0.06, "bid_size": 477.0, "ask": 0.18, "ask_size": 517.0, "iv": 0.3333, "open_interest": 1.0, "volume": 0.0, "delta": -0.0267, "gamma": 0.005, "vega": 0.0231, "theta": -0.0025, "rho": -0.0064, "theo": 0.1302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-04-06T15:10:52", "percent_change": 0.0, "prev_day_close": 0.135000001639128}, {"option": "XLF270331C00040000", "bid": 17.45, "bid_size": 112.0, "ask": 18.2, "ask_size": 109.0, "iv": 0.2944, "open_interest": 5.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.0054, "vega": 0.0231, "theta": -0.0006, "rho": 0.1418, "theo": 17.8822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.1, "last_trade_time": "2026-10-14T15:04:42", "percent_change": 0.0, "prev_day_close": 17.875}, {"option": "XLF270331P00040000", "bid": 0.12, "bid_size": 90.0, "ask": 0.2, "ask_size": 887.0, "iv": 0.3315, "open_interest": 57.0, "volume": 0.0, "delta": -0.0301, "gamma": 0.0058, "vega": 0.0255, "theta": -0.0026, "rho": -0.0072, "theo": 0.1435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-02T15:03:40", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "XLF270331C00041000", "bid": 16.5, "bid_size": 125.0, "ask": 17.3, "ask_size": 119.0, "iv": 0.3067, "open_interest": 1.0, "volume": 0.0, "delta": 0.97, "gamma": 0.0062, "vega": 0.0257, "theta": -0.0009, "rho": 0.1448, "theo": 16.9135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.95, "last_trade_time": "2026-07-31T09:40:02", "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "XLF270331P00041000", "bid": 0.1, "bid_size": 463.0, "ask": 0.22, "ask_size": 453.0, "iv": 0.3126, "open_interest": 0.0, "volume": 0.0, "delta": -0.0342, "gamma": 0.0067, "vega": 0.0282, "theta": -0.0028, "rho": -0.0081, "theo": 0.1592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "XLF270331C00042000", "bid": 15.5, "bid_size": 138.0, "ask": 16.3, "ask_size": 139.0, "iv": 0.2811, "open_interest": 1.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.0072, "vega": 0.0296, "theta": -0.0012, "rho": 0.1472, "theo": 15.9476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.25, "last_trade_time": "2026-08-24T10:14:21", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "XLF270331P00042000", "bid": 0.12, "bid_size": 514.0, "ask": 0.24, "ask_size": 421.0, "iv": 0.301, "open_interest": 10.0, "volume": 0.0, "delta": -0.039, "gamma": 0.0078, "vega": 0.0315, "theta": -0.003, "rho": -0.0092, "theo": 0.1782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-08-14T15:36:48", "percent_change": 0.0, "prev_day_close": 0.194999992847443}, {"option": "XLF270331C00043000", "bid": 14.55, "bid_size": 125.0, "ask": 15.35, "ask_size": 108.0, "iv": 0.2768, "open_interest": 3.0, "volume": 0.0, "delta": 0.9601, "gamma": 0.0085, "vega": 0.0325, "theta": -0.0015, "rho": 0.1498, "theo": 14.9862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.55, "last_trade_time": "2026-10-05T15:32:28", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "XLF270331P00043000", "bid": 0.15, "bid_size": 501.0, "ask": 0.26, "ask_size": 390.0, "iv": 0.29, "open_interest": 10.0, "volume": 0.0, "delta": -0.0448, "gamma": 0.009, "vega": 0.0352, "theta": -0.0033, "rho": -0.0106, "theo": 0.201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.24, "last_trade_time": "2026-04-20T14:45:56", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "XLF270331C00044000", "bid": 13.65, "bid_size": 106.0, "ask": 14.4, "ask_size": 110.0, "iv": 0.2768, "open_interest": 4.0, "volume": 0.0, "delta": 0.9536, "gamma": 0.0099, "vega": 0.0363, "theta": -0.0019, "rho": 0.1523, "theo": 14.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.68, "last_trade_time": "2026-10-05T15:41:49", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "XLF270331P00044000", "bid": 0.18, "bid_size": 541.0, "ask": 0.29, "ask_size": 416.0, "iv": 0.2795, "open_interest": 8.0, "volume": 0.0, "delta": -0.0518, "gamma": 0.0105, "vega": 0.0395, "theta": -0.0035, "rho": -0.0122, "theo": 0.2286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-10-05T15:43:21", "percent_change": 0.0, "prev_day_close": 0.25500001013279}, {"option": "XLF270331C00045000", "bid": 12.6, "bid_size": 113.0, "ask": 13.45, "ask_size": 110.0, "iv": 0.2535, "open_interest": 7.0, "volume": 0.0, "delta": 0.9458, "gamma": 0.0116, "vega": 0.042, "theta": -0.0022, "rho": 0.1539, "theo": 13.076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.53, "last_trade_time": "2026-09-08T10:34:58", "percent_change": 0.0, "prev_day_close": 13.0750002861023}, {"option": "XLF270331P00045000", "bid": 0.21, "bid_size": 567.0, "ask": 0.32, "ask_size": 388.0, "iv": 0.268, "open_interest": 178.0, "volume": 0.0, "delta": -0.0602, "gamma": 0.0123, "vega": 0.0444, "theta": -0.0038, "rho": -0.0142, "theo": 0.262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-14T12:07:16", "percent_change": 0.0, "prev_day_close": 0.295000001788139}, {"option": "XLF270331C00046000", "bid": 11.65, "bid_size": 113.0, "ask": 12.45, "ask_size": 106.0, "iv": 0.2378, "open_interest": 5.0, "volume": 0.0, "delta": 0.9363, "gamma": 0.0137, "vega": 0.0461, "theta": -0.0027, "rho": 0.1557, "theo": 12.1308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.06, "last_trade_time": "2026-09-04T11:26:53", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "XLF270331P00046000", "bid": 0.25, "bid_size": 574.0, "ask": 0.36, "ask_size": 376.0, "iv": 0.2577, "open_interest": 11.0, "volume": 0.0, "delta": -0.0702, "gamma": 0.0144, "vega": 0.05, "theta": -0.0042, "rho": -0.0165, "theo": 0.3024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-10-27T10:18:41", "percent_change": 0.0, "prev_day_close": 0.329999998211861}, {"option": "XLF270331C00047000", "bid": 10.75, "bid_size": 110.0, "ask": 11.5, "ask_size": 74.0, "iv": 0.2334, "open_interest": 1.0, "volume": 0.0, "delta": 0.925, "gamma": 0.0161, "vega": 0.0539, "theta": -0.0032, "rho": 0.1566, "theo": 11.1921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-07-17T09:47:55", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "XLF270331P00047000", "bid": 0.29, "bid_size": 555.0, "ask": 0.4, "ask_size": 88.0, "iv": 0.2463, "open_interest": 10.0, "volume": 0.0, "delta": -0.0824, "gamma": 0.017, "vega": 0.0564, "theta": -0.0045, "rho": -0.0193, "theo": 0.3515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-01T09:37:47", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "XLF270331C00048000", "bid": 9.25, "bid_size": 178.0, "ask": 10.6, "ask_size": 115.0, "iv": 0.1453, "open_interest": 10.0, "volume": 0.0, "delta": 0.9111, "gamma": 0.019, "vega": 0.0594, "theta": -0.0036, "rho": 0.1574, "theo": 10.2655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.31, "last_trade_time": "2026-09-21T11:16:36", "percent_change": 0.0, "prev_day_close": 10.2750000953674}, {"option": "XLF270331P00048000", "bid": 0.35, "bid_size": 563.0, "ask": 0.46, "ask_size": 82.0, "iv": 0.2371, "open_interest": 14.0, "volume": 0.0, "delta": -0.0969, "gamma": 0.0199, "vega": 0.0634, "theta": -0.0049, "rho": -0.0227, "theo": 0.4111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-10-30T14:52:38", "percent_change": 0.0, "prev_day_close": 0.439999997615814}, {"option": "XLF270331C00049000", "bid": 8.8, "bid_size": 241.0, "ask": 9.65, "ask_size": 206.0, "iv": 0.2088, "open_interest": 78.0, "volume": 0.0, "delta": 0.8947, "gamma": 0.0223, "vega": 0.0688, "theta": -0.0042, "rho": 0.1571, "theo": 9.3487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.47, "last_trade_time": "2026-10-08T10:00:01", "percent_change": 0.0, "prev_day_close": 9.35000038146973}, {"option": "XLF270331P00049000", "bid": 0.41, "bid_size": 446.0, "ask": 0.54, "ask_size": 222.0, "iv": 0.2279, "open_interest": 20.0, "volume": 0.0, "delta": -0.1144, "gamma": 0.0233, "vega": 0.0714, "theta": -0.0053, "rho": -0.0266, "theo": 0.4838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-10-30T13:08:53", "percent_change": 0.0, "prev_day_close": 0.510000005364418}, {"option": "XLF270331C00050000", "bid": 8.05, "bid_size": 251.0, "ask": 8.75, "ask_size": 195.0, "iv": 0.2137, "open_interest": 60.0, "volume": 0.0, "delta": 0.8745, "gamma": 0.0262, "vega": 0.0756, "theta": -0.0047, "rho": 0.1567, "theo": 8.4499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.4, "last_trade_time": "2026-10-21T12:52:55", "percent_change": 0.0, "prev_day_close": 8.42499995231628}, {"option": "XLF270331P00050000", "bid": 0.49, "bid_size": 917.0, "ask": 0.63, "ask_size": 232.0, "iv": 0.2189, "open_interest": 758.0, "volume": 0.0, "delta": -0.1354, "gamma": 0.0273, "vega": 0.08, "theta": -0.0058, "rho": -0.0313, "theo": 0.5727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T15:31:36", "percent_change": 0.0, "prev_day_close": 0.579999998211861}, {"option": "XLF270331C00051000", "bid": 7.2, "bid_size": 143.0, "ask": 7.9, "ask_size": 91.0, "iv": 0.2102, "open_interest": 9.0, "volume": 0.0, "delta": 0.8506, "gamma": 0.0307, "vega": 0.0865, "theta": -0.0053, "rho": 0.1546, "theo": 7.5681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2026-07-08T15:52:57", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "XLF270331P00051000", "bid": 0.59, "bid_size": 436.0, "ask": 0.76, "ask_size": 265.0, "iv": 0.2115, "open_interest": 18.0, "volume": 0.0, "delta": -0.1607, "gamma": 0.0319, "vega": 0.0895, "theta": -0.0063, "rho": -0.037, "theo": 0.682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-10-30T15:58:32", "percent_change": 0.0, "prev_day_close": 0.7049999833107}, {"option": "XLF270331C00052000", "bid": 6.35, "bid_size": 224.0, "ask": 7.0, "ask_size": 168.0, "iv": 0.2006, "open_interest": 88.0, "volume": 0.0, "delta": 0.8216, "gamma": 0.0356, "vega": 0.0945, "theta": -0.0059, "rho": 0.1525, "theo": 6.7121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-10-20T14:42:55", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "XLF270331P00052000", "bid": 0.79, "bid_size": 109.0, "ask": 0.89, "ask_size": 231.0, "iv": 0.207, "open_interest": 284.0, "volume": 0.0, "delta": -0.1909, "gamma": 0.037, "vega": 0.0997, "theta": -0.0068, "rho": -0.0434, "theo": 0.8169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-02T09:33:55", "percent_change": 0.0, "prev_day_close": 0.794999986886978}, {"option": "XLF270331C00053000", "bid": 5.55, "bid_size": 289.0, "ask": 6.2, "ask_size": 161.0, "iv": 0.1963, "open_interest": 63.0, "volume": 0.0, "delta": 0.7873, "gamma": 0.0411, "vega": 0.1061, "theta": -0.0065, "rho": 0.1478, "theo": 5.8867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.09, "last_trade_time": "2026-10-15T12:35:57", "percent_change": 0.0, "prev_day_close": 5.875}, {"option": "XLF270331P00053000", "bid": 0.87, "bid_size": 565.0, "ask": 1.22, "ask_size": 572.0, "iv": 0.203, "open_interest": 444.0, "volume": 0.0, "delta": -0.2268, "gamma": 0.0426, "vega": 0.1098, "theta": -0.0073, "rho": -0.051, "theo": 0.9845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-10-12T14:39:36", "percent_change": 0.0, "prev_day_close": 0.990000009536743}, {"option": "XLF270331C00054000", "bid": 4.7, "bid_size": 289.0, "ask": 5.35, "ask_size": 169.0, "iv": 0.1846, "open_interest": 31.0, "volume": 0.0, "delta": 0.7468, "gamma": 0.0468, "vega": 0.1173, "theta": -0.007, "rho": 0.1418, "theo": 5.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.81, "last_trade_time": "2026-10-28T09:30:01", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "XLF270331P00054000", "bid": 1.07, "bid_size": 588.0, "ask": 1.39, "ask_size": 489.0, "iv": 0.1941, "open_interest": 80.0, "volume": 0.0, "delta": -0.2692, "gamma": 0.0486, "vega": 0.1198, "theta": -0.0077, "rho": -0.0593, "theo": 1.1924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-11-02T13:34:14", "percent_change": 0.0, "prev_day_close": 1.18999999761581}, {"option": "XLF270331C00055000", "bid": 4.05, "bid_size": 258.0, "ask": 4.4, "ask_size": 84.0, "iv": 0.1744, "open_interest": 376.0, "volume": 0.0, "delta": 0.7, "gamma": 0.0524, "vega": 0.1262, "theta": -0.0075, "rho": 0.1362, "theo": 4.3568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-10-29T09:46:49", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "XLF270331P00055000", "bid": 1.3, "bid_size": 359.0, "ask": 1.67, "ask_size": 348.0, "iv": 0.1879, "open_interest": 83.0, "volume": 0.0, "delta": -0.3185, "gamma": 0.0547, "vega": 0.1291, "theta": -0.0082, "rho": -0.0687, "theo": 1.4489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-29T10:04:29", "percent_change": 0.0, "prev_day_close": 1.45999997854233}, {"option": "XLF270331C00056000", "bid": 3.45, "bid_size": 401.0, "ask": 3.75, "ask_size": 153.0, "iv": 0.1746, "open_interest": 829.0, "volume": 0.0, "delta": 0.6471, "gamma": 0.0576, "vega": 0.134, "theta": -0.0079, "rho": 0.1269, "theo": 3.6689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-10-30T14:17:58", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "XLF270331P00056000", "bid": 1.61, "bid_size": 337.0, "ask": 1.97, "ask_size": 313.0, "iv": 0.1819, "open_interest": 168.0, "volume": 0.0, "delta": -0.3744, "gamma": 0.0605, "vega": 0.1366, "theta": -0.0085, "rho": -0.0779, "theo": 1.7608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.12, "last_trade_time": "2026-10-30T14:41:53", "percent_change": 0.0, "prev_day_close": 1.73499995470047}, {"option": "XLF270331C00057000", "bid": 2.78, "bid_size": 336.0, "ask": 3.1, "ask_size": 161.0, "iv": 0.1679, "open_interest": 184.0, "volume": 0.0, "delta": 0.5888, "gamma": 0.062, "vega": 0.1406, "theta": -0.0081, "rho": 0.1164, "theo": 3.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.57, "last_trade_time": "2026-10-30T09:50:08", "percent_change": 0.0, "prev_day_close": 3.12000000476837}, {"option": "XLF270331P00057000", "bid": 1.96, "bid_size": 426.0, "ask": 2.34, "ask_size": 512.0, "iv": 0.176, "open_interest": 146.0, "volume": 0.0, "delta": -0.4366, "gamma": 0.0657, "vega": 0.1415, "theta": -0.0087, "rho": -0.0871, "theo": 2.1335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T16:00:16", "percent_change": 0.0, "prev_day_close": 2.00500005483627}, {"option": "XLF270331C00058000", "bid": 2.22, "bid_size": 587.0, "ask": 2.57, "ask_size": 367.0, "iv": 0.1652, "open_interest": 86.0, "volume": 0.0, "delta": 0.5263, "gamma": 0.0651, "vega": 0.1438, "theta": -0.0081, "rho": 0.1049, "theo": 2.4666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.59, "last_trade_time": "2026-11-02T13:12:50", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "XLF270331P00058000", "bid": 2.42, "bid_size": 407.0, "ask": 2.79, "ask_size": 531.0, "iv": 0.1724, "open_interest": 1947.0, "volume": 0.0, "delta": -0.5042, "gamma": 0.0697, "vega": 0.1428, "theta": -0.0087, "rho": -0.0953, "theo": 2.5734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.44, "last_trade_time": "2026-11-02T14:27:47", "percent_change": 0.0, "prev_day_close": 2.41999995708466}, {"option": "XLF270331C00059000", "bid": 1.75, "bid_size": 577.0, "ask": 2.12, "ask_size": 424.0, "iv": 0.164, "open_interest": 79.0, "volume": 0.0, "delta": 0.4611, "gamma": 0.0664, "vega": 0.1435, "theta": -0.008, "rho": 0.0926, "theo": 1.9684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.08, "last_trade_time": "2026-11-02T15:44:22", "percent_change": 0.0, "prev_day_close": 2.08500003814697}, {"option": "XLF270331P00059000", "bid": 2.97, "bid_size": 200.0, "ask": 3.35, "ask_size": 285.0, "iv": 0.1712, "open_interest": 37.0, "volume": 0.0, "delta": -0.5753, "gamma": 0.0718, "vega": 0.1398, "theta": -0.0085, "rho": -0.1021, "theo": 3.0921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.35, "last_trade_time": "2026-10-30T12:10:48", "percent_change": 0.0, "prev_day_close": 2.91499996185303}, {"option": "XLF270331C00060000", "bid": 1.32, "bid_size": 743.0, "ask": 1.71, "ask_size": 560.0, "iv": 0.1611, "open_interest": 568.0, "volume": 0.0, "delta": 0.3962, "gamma": 0.0654, "vega": 0.1393, "theta": -0.0076, "rho": 0.0801, "theo": 1.5515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.66, "last_trade_time": "2026-11-02T15:44:22", "percent_change": 0.0, "prev_day_close": 1.65500003099442}, {"option": "XLF270331P00060000", "bid": 3.6, "bid_size": 270.0, "ask": 3.95, "ask_size": 272.0, "iv": 0.1695, "open_interest": 65.0, "volume": 0.0, "delta": -0.6468, "gamma": 0.0714, "vega": 0.1323, "theta": -0.0081, "rho": -0.1065, "theo": 3.6988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-10-29T14:09:43", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "XLF270331C00061000", "bid": 1.11, "bid_size": 370.0, "ask": 1.28, "ask_size": 392.0, "iv": 0.161, "open_interest": 151.0, "volume": 30.0, "delta": 0.3343, "gamma": 0.0624, "vega": 0.1318, "theta": -0.0072, "rho": 0.068, "theo": 1.2095, "change": -0.07, "open": 1.18, "high": 1.23, "low": 1.18, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-03T10:15:15", "percent_change": -5.51181, "prev_day_close": 1.26999998092651}, {"option": "XLF270331P00061000", "bid": 4.15, "bid_size": 180.0, "ask": 4.65, "ask_size": 175.0, "iv": 0.1632, "open_interest": 1.0, "volume": 0.0, "delta": -0.7154, "gamma": 0.0688, "vega": 0.1204, "theta": -0.0075, "rho": -0.1072, "theo": 4.3872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-08-24T09:47:48", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "XLF270331C00062000", "bid": 0.85, "bid_size": 121.0, "ask": 0.99, "ask_size": 438.0, "iv": 0.16, "open_interest": 1671.0, "volume": 30.0, "delta": 0.2769, "gamma": 0.0578, "vega": 0.122, "theta": -0.0065, "rho": 0.0566, "theo": 0.9294, "change": -0.06, "open": 0.91, "high": 0.95, "low": 0.9, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-11-03T10:08:40", "percent_change": -6.18556, "prev_day_close": 0.969999969005585}, {"option": "XLF270331P00062000", "bid": 5.0, "bid_size": 149.0, "ask": 5.5, "ask_size": 173.0, "iv": 0.1709, "open_interest": 0.0, "volume": 0.0, "delta": -0.7805, "gamma": 0.0657, "vega": 0.1046, "theta": -0.0069, "rho": -0.1024, "theo": 5.1446, "change": 0.0, "open": 0.0, "high": 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": "XLF270331C00063000", "bid": 0.63, "bid_size": 178.0, "ask": 0.79, "ask_size": 592.0, "iv": 0.1604, "open_interest": 147.0, "volume": 30.0, "delta": 0.2251, "gamma": 0.0521, "vega": 0.1106, "theta": -0.0058, "rho": 0.0462, "theo": 0.7031, "change": -0.06, "open": 0.72, "high": 0.73, "low": 0.7, "tick": "no_change", "last_trade_price": 0.71, "last_trade_time": "2026-11-03T10:15:15", "percent_change": -7.79221, "prev_day_close": 0.770000010728836}, {"option": "XLF270331P00063000", "bid": 5.6, "bid_size": 101.0, "ask": 6.35, "ask_size": 96.0, "iv": 0.161, "open_interest": 0.0, "volume": 0.0, "delta": -0.8436, "gamma": 0.0654, "vega": 0.0848, "theta": -0.0065, "rho": -0.0882, "theo": 5.9645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-09-01T12:30:24", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "XLF270331C00064000", "bid": 0.47, "bid_size": 193.0, "ask": 0.6, "ask_size": 564.0, "iv": 0.16, "open_interest": 51.0, "volume": 30.0, "delta": 0.1801, "gamma": 0.0457, "vega": 0.0975, "theta": -0.005, "rho": 0.0379, "theo": 0.5263, "change": -0.055, "open": 0.54, "high": 0.55, "low": 0.53, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-11-03T10:08:40", "percent_change": -9.40171, "prev_day_close": 0.584999978542328}, {"option": "XLF270331P00064000", "bid": 6.65, "bid_size": 66.0, "ask": 7.1, "ask_size": 60.0, "iv": 0.1642, "open_interest": 0.0, "volume": 0.0, "delta": -0.9065, "gamma": 0.0683, "vega": 0.0608, "theta": -0.0068, "rho": -0.0574, "theo": 6.8465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "XLF270331C00065000", "bid": 0.34, "bid_size": 237.0, "ask": 0.4, "ask_size": 75.0, "iv": 0.1562, "open_interest": 1214.0, "volume": 11.0, "delta": 0.1427, "gamma": 0.0392, "vega": 0.0841, "theta": -0.0043, "rho": 0.0299, "theo": 0.3933, "change": -0.06, "open": 0.37, "high": 0.37, "low": 0.37, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-03T09:57:47", "percent_change": -13.9535, "prev_day_close": 0.429999992251396}, {"option": "XLF270331P00065000", "bid": 7.45, "bid_size": 51.0, "ask": 8.3, "ask_size": 45.0, "iv": 0.18, "open_interest": 0.0, "volume": 0.0, "delta": -0.964, "gamma": 0.0592, "vega": 0.0314, "theta": -0.0088, "rho": -0.0198, "theo": 7.7904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.85, "last_trade_time": "2026-08-20T14:36:24", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "XLF270331C00070000", "bid": 0.08, "bid_size": 443.0, "ask": 0.16, "ask_size": 652.0, "iv": 0.173, "open_interest": 4546.0, "volume": 0.0, "delta": 0.0463, "gamma": 0.0158, "vega": 0.0374, "theta": -0.002, "rho": 0.0097, "theo": 0.109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-15T15:12:11", "percent_change": 0.0, "prev_day_close": 0.109999997541308}, {"option": "XLF270331P00070000", "bid": 10.9, "bid_size": 45.0, "ask": 14.8, "ask_size": 45.0, "iv": 0.2462, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0065, "rho": 0.0, "theo": 12.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "XLF270617C00030000", "bid": 26.3, "bid_size": 153.0, "ask": 28.8, "ask_size": 104.0, "iv": 0.0, "open_interest": 37.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.002, "vega": 0.0177, "theta": 0.0, "rho": 0.1769, "theo": 27.8009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.61, "last_trade_time": "2026-10-21T15:58:04", "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "XLF270617P00030000", "bid": 0.01, "bid_size": 1.0, "ask": 0.18, "ask_size": 261.0, "iv": 0.4128, "open_interest": 31287.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0021, "vega": 0.018, "theta": -0.0016, "rho": -0.0058, "theo": 0.1131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-27T09:35:24", "percent_change": 0.0, "prev_day_close": 0.0800000000745058}, {"option": "XLF270617C00035000", "bid": 21.75, "bid_size": 157.0, "ask": 23.35, "ask_size": 119.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.0036, "vega": 0.0266, "theta": 0.0, "rho": 0.2037, "theo": 22.9947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.19, "last_trade_time": "2026-07-29T13:35:27", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "XLF270617P00035000", "bid": 0.12, "bid_size": 285.0, "ask": 0.2, "ask_size": 534.0, "iv": 0.3559, "open_interest": 376.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.0037, "vega": 0.027, "theta": -0.002, "rho": -0.0091, "theo": 0.1611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-27T15:16:36", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "XLF270617C00036000", "bid": 21.5, "bid_size": 130.0, "ask": 22.45, "ask_size": 119.0, "iv": 0.3185, "open_interest": 2.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0041, "vega": 0.029, "theta": 0.0, "rho": 0.2087, "theo": 22.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.95, "last_trade_time": "2026-06-26T11:43:25", "percent_change": 0.0, "prev_day_close": 22.0749998092651}, {"option": "XLF270617P00036000", "bid": 0.14, "bid_size": 104.0, "ask": 0.2, "ask_size": 304.0, "iv": 0.3424, "open_interest": 3.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.0042, "vega": 0.0294, "theta": -0.0021, "rho": -0.01, "theo": 0.1751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-09-24T15:38:23", "percent_change": 0.0, "prev_day_close": 0.179999995976686}, {"option": "XLF270617C00037000", "bid": 20.7, "bid_size": 125.0, "ask": 21.45, "ask_size": 121.0, "iv": 0.3301, "open_interest": 0.0, "volume": 0.0, "delta": 0.9711, "gamma": 0.0046, "vega": 0.0317, "theta": 0.0, "rho": 0.2136, "theo": 21.0823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0999994277954}, {"option": "XLF270617P00037000", "bid": 0.16, "bid_size": 168.0, "ask": 0.24, "ask_size": 676.0, "iv": 0.3356, "open_interest": 1.0, "volume": 0.0, "delta": -0.031, "gamma": 0.0047, "vega": 0.0321, "theta": -0.0022, "rho": -0.0111, "theo": 0.1909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-10-27T15:16:36", "percent_change": 0.0, "prev_day_close": 0.189999993890524}, {"option": "XLF270617C00038000", "bid": 19.75, "bid_size": 127.0, "ask": 20.5, "ask_size": 122.0, "iv": 0.3201, "open_interest": 0.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.0052, "vega": 0.0346, "theta": 0.0, "rho": 0.2183, "theo": 20.1296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1750001907349}, {"option": "XLF270617P00038000", "bid": 0.18, "bid_size": 339.0, "ask": 0.26, "ask_size": 699.0, "iv": 0.3247, "open_interest": 2415.0, "volume": 0.0, "delta": -0.0346, "gamma": 0.0054, "vega": 0.0351, "theta": -0.0024, "rho": -0.0123, "theo": 0.2093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-10-22T09:51:05", "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "XLF270617C00039000", "bid": 18.8, "bid_size": 127.0, "ask": 19.55, "ask_size": 119.0, "iv": 0.3095, "open_interest": 0.0, "volume": 0.0, "delta": 0.9635, "gamma": 0.0059, "vega": 0.038, "theta": 0.0, "rho": 0.2228, "theo": 19.1796, "change": 0.0, "open": 0.0, "high": 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": "XLF270617P00039000", "bid": 0.2, "bid_size": 453.0, "ask": 0.28, "ask_size": 429.0, "iv": 0.3136, "open_interest": 260.0, "volume": 0.0, "delta": -0.0388, "gamma": 0.0061, "vega": 0.0388, "theta": -0.0025, "rho": -0.0138, "theo": 0.2304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-14T12:00:35", "percent_change": 0.0, "prev_day_close": 0.240000002086163}, {"option": "XLF270617C00040000", "bid": 17.25, "bid_size": 168.0, "ask": 18.6, "ask_size": 116.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.0068, "vega": 0.0419, "theta": 0.0, "rho": 0.227, "theo": 18.233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.15, "last_trade_time": "2026-09-11T13:48:46", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "XLF270617P00040000", "bid": 0.23, "bid_size": 315.0, "ask": 0.31, "ask_size": 524.0, "iv": 0.3043, "open_interest": 953.0, "volume": 0.0, "delta": -0.0438, "gamma": 0.0069, "vega": 0.0425, "theta": -0.0027, "rho": -0.0155, "theo": 0.2554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-11-02T14:26:45", "percent_change": 0.0, "prev_day_close": 0.265000000596046}, {"option": "XLF270617C00041000", "bid": 16.9, "bid_size": 225.0, "ask": 17.7, "ask_size": 188.0, "iv": 0.2929, "open_interest": 48.0, "volume": 0.0, "delta": 0.9532, "gamma": 0.0077, "vega": 0.0461, "theta": 0.0, "rho": 0.231, "theo": 17.2904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.58, "last_trade_time": "2026-09-01T12:35:08", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "XLF270617P00041000", "bid": 0.25, "bid_size": 523.0, "ask": 0.34, "ask_size": 489.0, "iv": 0.2934, "open_interest": 2713.0, "volume": 0.0, "delta": -0.0494, "gamma": 0.0079, "vega": 0.0468, "theta": -0.0029, "rho": -0.0174, "theo": 0.2842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-10-30T13:47:02", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "XLF270617C00042000", "bid": 15.35, "bid_size": 185.0, "ask": 16.8, "ask_size": 165.0, "iv": 0.1907, "open_interest": 18.0, "volume": 0.0, "delta": 0.9469, "gamma": 0.0088, "vega": 0.0508, "theta": -0.0002, "rho": 0.2346, "theo": 16.3524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-10-12T12:23:34", "percent_change": 0.0, "prev_day_close": 16.4000005722046}, {"option": "XLF270617P00042000", "bid": 0.29, "bid_size": 398.0, "ask": 0.36, "ask_size": 91.0, "iv": 0.283, "open_interest": 2343.0, "volume": 0.0, "delta": -0.056, "gamma": 0.009, "vega": 0.0519, "theta": -0.0031, "rho": -0.0196, "theo": 0.3178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-10-30T12:17:35", "percent_change": 0.0, "prev_day_close": 0.334999993443489}, {"option": "XLF270617C00043000", "bid": 14.9, "bid_size": 135.0, "ask": 15.8, "ask_size": 118.0, "iv": 0.2587, "open_interest": 0.0, "volume": 0.0, "delta": 0.9395, "gamma": 0.01, "vega": 0.0561, "theta": -0.0006, "rho": 0.2378, "theo": 15.4198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "XLF270617P00043000", "bid": 0.33, "bid_size": 378.0, "ask": 0.41, "ask_size": 358.0, "iv": 0.2748, "open_interest": 1693.0, "volume": 0.0, "delta": -0.0637, "gamma": 0.0103, "vega": 0.0571, "theta": -0.0033, "rho": -0.0222, "theo": 0.3573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-10-28T10:37:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLF270617C00044000", "bid": 14.0, "bid_size": 253.0, "ask": 14.85, "ask_size": 187.0, "iv": 0.2516, "open_interest": 61.0, "volume": 0.0, "delta": 0.9309, "gamma": 0.0114, "vega": 0.0619, "theta": -0.001, "rho": 0.2405, "theo": 14.4935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.55, "last_trade_time": "2026-09-22T10:36:05", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "XLF270617P00044000", "bid": 0.37, "bid_size": 516.0, "ask": 0.45, "ask_size": 237.0, "iv": 0.2648, "open_interest": 62.0, "volume": 0.0, "delta": -0.0727, "gamma": 0.0118, "vega": 0.063, "theta": -0.0035, "rho": -0.0251, "theo": 0.4035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-02T13:37:47", "percent_change": 0.0, "prev_day_close": 0.394999995827675}, {"option": "XLF270617C00045000", "bid": 13.2, "bid_size": 145.0, "ask": 13.9, "ask_size": 120.0, "iv": 0.2515, "open_interest": 19.0, "volume": 0.0, "delta": 0.921, "gamma": 0.0131, "vega": 0.0683, "theta": -0.0014, "rho": 0.2428, "theo": 13.5745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.17, "last_trade_time": "2026-10-30T15:27:59", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "XLF270617P00045000", "bid": 0.42, "bid_size": 496.0, "ask": 0.5, "ask_size": 165.0, "iv": 0.2558, "open_interest": 54395.0, "volume": 0.0, "delta": -0.083, "gamma": 0.0136, "vega": 0.07, "theta": -0.0038, "rho": -0.0286, "theo": 0.4571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-10-28T10:22:13", "percent_change": 0.0, "prev_day_close": 0.479999989271164}, {"option": "XLF270617C00046000", "bid": 12.3, "bid_size": 137.0, "ask": 13.0, "ask_size": 136.0, "iv": 0.2452, "open_interest": 10.0, "volume": 0.0, "delta": 0.9096, "gamma": 0.0149, "vega": 0.0754, "theta": -0.0018, "rho": 0.2444, "theo": 12.664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-08-27T10:25:43", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "XLF270617P00046000", "bid": 0.48, "bid_size": 539.0, "ask": 0.57, "ask_size": 412.0, "iv": 0.2479, "open_interest": 834.0, "volume": 0.0, "delta": -0.0951, "gamma": 0.0155, "vega": 0.077, "theta": -0.0041, "rho": -0.0324, "theo": 0.5199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-28T10:33:04", "percent_change": 0.0, "prev_day_close": 0.53999999165535}, {"option": "XLF270617C00047000", "bid": 11.05, "bid_size": 197.0, "ask": 12.15, "ask_size": 186.0, "iv": 0.2176, "open_interest": 15.0, "volume": 0.0, "delta": 0.8963, "gamma": 0.017, "vega": 0.083, "theta": -0.0023, "rho": 0.2454, "theo": 11.7635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.19, "last_trade_time": "2026-10-14T09:52:33", "percent_change": 0.0, "prev_day_close": 11.7750000953674}, {"option": "XLF270617P00047000", "bid": 0.55, "bid_size": 582.0, "ask": 0.64, "ask_size": 333.0, "iv": 0.2394, "open_interest": 5387.0, "volume": 0.0, "delta": -0.1091, "gamma": 0.0177, "vega": 0.0851, "theta": -0.0044, "rho": -0.0368, "theo": 0.5935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-11-02T15:37:09", "percent_change": 0.0, "prev_day_close": 0.620000004768372}, {"option": "XLF270617C00048000", "bid": 10.4, "bid_size": 215.0, "ask": 11.2, "ask_size": 155.0, "iv": 0.223, "open_interest": 18.0, "volume": 0.0, "delta": 0.881, "gamma": 0.0193, "vega": 0.0914, "theta": -0.0027, "rho": 0.2455, "theo": 10.8746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.22, "last_trade_time": "2026-09-14T12:53:49", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "XLF270617P00048000", "bid": 0.63, "bid_size": 590.0, "ask": 0.72, "ask_size": 78.0, "iv": 0.2312, "open_interest": 22794.0, "volume": 0.0, "delta": -0.1253, "gamma": 0.0203, "vega": 0.0934, "theta": -0.0047, "rho": -0.0421, "theo": 0.6796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.67, "last_trade_time": "2026-11-02T15:38:27", "percent_change": 0.0, "prev_day_close": 0.705000013113022}, {"option": "XLF270617C00049000", "bid": 9.65, "bid_size": 193.0, "ask": 10.4, "ask_size": 190.0, "iv": 0.2268, "open_interest": 14.0, "volume": 0.0, "delta": 0.8634, "gamma": 0.0219, "vega": 0.1002, "theta": -0.0032, "rho": 0.2447, "theo": 9.9997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.75, "last_trade_time": "2026-10-20T11:15:51", "percent_change": 0.0, "prev_day_close": 10.0250000953674}, {"option": "XLF270617P00049000", "bid": 0.74, "bid_size": 395.0, "ask": 0.81, "ask_size": 32.0, "iv": 0.2238, "open_interest": 5781.0, "volume": 0.0, "delta": -0.144, "gamma": 0.0231, "vega": 0.1025, "theta": -0.005, "rho": -0.0477, "theo": 0.7801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.77, "last_trade_time": "2026-11-02T15:39:57", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "XLF270617C00050000", "bid": 8.7, "bid_size": 998.0, "ask": 9.5, "ask_size": 783.0, "iv": 0.2133, "open_interest": 4575.0, "volume": 0.0, "delta": 0.8431, "gamma": 0.0248, "vega": 0.1096, "theta": -0.0036, "rho": 0.2429, "theo": 9.1412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-10-30T10:19:02", "percent_change": 0.0, "prev_day_close": 9.14999961853027}, {"option": "XLF270617P00050000", "bid": 0.82, "bid_size": 681.0, "ask": 1.14, "ask_size": 1341.0, "iv": 0.2245, "open_interest": 37435.0, "volume": 0.0, "delta": -0.1657, "gamma": 0.0262, "vega": 0.1122, "theta": -0.0053, "rho": -0.0547, "theo": 0.8987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.04, "last_trade_time": "2026-10-27T12:50:42", "percent_change": 0.0, "prev_day_close": 0.91499999165535}, {"option": "XLF270617C00051000", "bid": 7.95, "bid_size": 196.0, "ask": 8.7, "ask_size": 191.0, "iv": 0.2123, "open_interest": 18.0, "volume": 0.0, "delta": 0.8198, "gamma": 0.028, "vega": 0.1194, "theta": -0.004, "rho": 0.2398, "theo": 8.3026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-10-21T13:30:04", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "XLF270617P00051000", "bid": 0.97, "bid_size": 503.0, "ask": 1.27, "ask_size": 1204.0, "iv": 0.2172, "open_interest": 1132.0, "volume": 0.0, "delta": -0.1907, "gamma": 0.0297, "vega": 0.1221, "theta": -0.0056, "rho": -0.0617, "theo": 1.0385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-10-28T10:59:52", "percent_change": 0.0, "prev_day_close": 1.02500003576279}, {"option": "XLF270617C00052000", "bid": 7.25, "bid_size": 1104.0, "ask": 7.7, "ask_size": 729.0, "iv": 0.203, "open_interest": 617.0, "volume": 0.0, "delta": 0.7931, "gamma": 0.0314, "vega": 0.1295, "theta": -0.0045, "rho": 0.2354, "theo": 7.488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.79, "last_trade_time": "2026-11-02T13:11:32", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "XLF270617P00052000", "bid": 1.17, "bid_size": 51.0, "ask": 1.26, "ask_size": 39.0, "iv": 0.2047, "open_interest": 1711.0, "volume": 0.0, "delta": -0.2198, "gamma": 0.0335, "vega": 0.1325, "theta": -0.006, "rho": -0.0703, "theo": 1.2061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-10-28T09:30:01", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "XLF270617C00053000", "bid": 6.55, "bid_size": 214.0, "ask": 6.85, "ask_size": 290.0, "iv": 0.1979, "open_interest": 249.0, "volume": 0.0, "delta": 0.7627, "gamma": 0.0349, "vega": 0.1397, "theta": -0.0049, "rho": 0.2295, "theo": 6.7025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.97, "last_trade_time": "2026-10-22T09:40:52", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "XLF270617P00053000", "bid": 1.37, "bid_size": 137.0, "ask": 1.5, "ask_size": 386.0, "iv": 0.2003, "open_interest": 25437.0, "volume": 0.0, "delta": -0.2528, "gamma": 0.0375, "vega": 0.1427, "theta": -0.0063, "rho": -0.0797, "theo": 1.4037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-11-02T12:55:43", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "XLF270617C00054000", "bid": 5.6, "bid_size": 1356.0, "ask": 6.2, "ask_size": 591.0, "iv": 0.1892, "open_interest": 437.0, "volume": 0.0, "delta": 0.7283, "gamma": 0.0385, "vega": 0.1495, "theta": -0.0053, "rho": 0.222, "theo": 5.9516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.51, "last_trade_time": "2026-10-30T12:05:33", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "XLF270617P00054000", "bid": 1.59, "bid_size": 379.0, "ask": 1.69, "ask_size": 85.0, "iv": 0.1927, "open_interest": 32910.0, "volume": 152.0, "delta": -0.2904, "gamma": 0.0416, "vega": 0.1524, "theta": -0.0066, "rho": -0.0892, "theo": 1.6399, "change": 0.07, "open": 1.7, "high": 1.7, "low": 1.67, "tick": "no_change", "last_trade_price": 1.67, "last_trade_time": "2026-11-03T10:18:01", "percent_change": 4.375, "prev_day_close": 1.60000002384186}, {"option": "XLF270617C00055000", "bid": 4.85, "bid_size": 1419.0, "ask": 5.5, "ask_size": 778.0, "iv": 0.1836, "open_interest": 4779.0, "volume": 0.0, "delta": 0.6899, "gamma": 0.042, "vega": 0.1586, "theta": -0.0057, "rho": 0.2128, "theo": 5.2406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.72, "last_trade_time": "2026-10-30T14:23:31", "percent_change": 0.0, "prev_day_close": 5.42499995231628}, {"option": "XLF270617P00055000", "bid": 1.87, "bid_size": 230.0, "ask": 2.14, "ask_size": 1440.0, "iv": 0.1933, "open_interest": 36233.0, "volume": 4.0, "delta": -0.3322, "gamma": 0.0457, "vega": 0.1612, "theta": -0.0068, "rho": -0.1006, "theo": 1.9168, "change": 0.14, "open": 2.0, "high": 2.0, "low": 1.99, "tick": "down", "last_trade_price": 1.99, "last_trade_time": "2026-11-03T10:01:00", "percent_change": 7.56757, "prev_day_close": 1.85000002384186}, {"option": "XLF270617C00056000", "bid": 4.35, "bid_size": 948.0, "ask": 4.85, "ask_size": 970.0, "iv": 0.185, "open_interest": 1572.0, "volume": 0.0, "delta": 0.6479, "gamma": 0.0453, "vega": 0.1666, "theta": -0.006, "rho": 0.2019, "theo": 4.573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-02T11:16:42", "percent_change": 0.0, "prev_day_close": 4.77500009536743}, {"option": "XLF270617P00056000", "bid": 2.11, "bid_size": 611.0, "ask": 2.3, "ask_size": 154.0, "iv": 0.1808, "open_interest": 10835.0, "volume": 59.0, "delta": -0.3795, "gamma": 0.0498, "vega": 0.1679, "theta": -0.007, "rho": -0.1104, "theo": 2.2475, "change": 0.015, "open": 2.27, "high": 2.27, "low": 2.27, "tick": "no_change", "last_trade_price": 2.27, "last_trade_time": "2026-11-03T10:18:00", "percent_change": 0.665189, "prev_day_close": 2.25499999523163}, {"option": "XLF270617C00057000", "bid": 3.75, "bid_size": 601.0, "ask": 4.15, "ask_size": 741.0, "iv": 0.1789, "open_interest": 24687.0, "volume": 0.0, "delta": 0.603, "gamma": 0.0481, "vega": 0.1728, "theta": -0.0062, "rho": 0.1898, "theo": 3.9562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.82, "last_trade_time": "2026-10-29T09:50:10", "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "XLF270617P00057000", "bid": 2.45, "bid_size": 717.0, "ask": 2.83, "ask_size": 1165.0, "iv": 0.18, "open_interest": 9044.0, "volume": 0.0, "delta": -0.4306, "gamma": 0.0536, "vega": 0.1726, "theta": -0.0072, "rho": -0.1205, "theo": 2.6268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-10-30T12:17:47", "percent_change": 0.0, "prev_day_close": 2.59499990940094}, {"option": "XLF270617C00058000", "bid": 3.15, "bid_size": 990.0, "ask": 3.6, "ask_size": 1133.0, "iv": 0.1751, "open_interest": 54228.0, "volume": 0.0, "delta": 0.555, "gamma": 0.0503, "vega": 0.1769, "theta": -0.0063, "rho": 0.1763, "theo": 3.3797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-11-02T15:00:25", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "XLF270617P00058000", "bid": 2.88, "bid_size": 638.0, "ask": 3.25, "ask_size": 987.0, "iv": 0.1756, "open_interest": 4329.0, "volume": 0.0, "delta": -0.4856, "gamma": 0.0569, "vega": 0.1744, "theta": -0.0072, "rho": -0.1306, "theo": 3.059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-02T15:00:25", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "XLF270617C00059000", "bid": 2.64, "bid_size": 923.0, "ask": 3.05, "ask_size": 1060.0, "iv": 0.1712, "open_interest": 1700.0, "volume": 1.0, "delta": 0.505, "gamma": 0.0519, "vega": 0.1785, "theta": -0.0063, "rho": 0.1617, "theo": 2.8547, "change": -0.06, "open": 2.86, "high": 2.86, "low": 2.86, "tick": "up", "last_trade_price": 2.86, "last_trade_time": "2026-11-03T09:46:10", "percent_change": -2.05479, "prev_day_close": 2.91999995708466}, {"option": "XLF270617P00059000", "bid": 3.35, "bid_size": 700.0, "ask": 3.75, "ask_size": 603.0, "iv": 0.1715, "open_interest": 2556.0, "volume": 0.0, "delta": -0.544, "gamma": 0.0596, "vega": 0.1727, "theta": -0.0072, "rho": -0.1369, "theo": 3.5526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-02T15:28:41", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "XLF270617C00060000", "bid": 2.17, "bid_size": 982.0, "ask": 2.58, "ask_size": 1085.0, "iv": 0.1679, "open_interest": 9206.0, "volume": 0.0, "delta": 0.4541, "gamma": 0.0524, "vega": 0.1774, "theta": -0.0062, "rho": 0.1464, "theo": 2.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.52, "last_trade_time": "2026-11-02T15:47:17", "percent_change": 0.0, "prev_day_close": 2.52999997138977}, {"option": "XLF270617P00060000", "bid": 3.9, "bid_size": 421.0, "ask": 4.35, "ask_size": 510.0, "iv": 0.1693, "open_interest": 1672.0, "volume": 0.0, "delta": -0.6043, "gamma": 0.061, "vega": 0.1668, "theta": -0.007, "rho": -0.1403, "theo": 4.1166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.87, "last_trade_time": "2026-11-02T13:47:56", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "XLF270617C00061000", "bid": 1.87, "bid_size": 312.0, "ask": 2.17, "ask_size": 1103.0, "iv": 0.1685, "open_interest": 1300.0, "volume": 0.0, "delta": 0.4038, "gamma": 0.0518, "vega": 0.1736, "theta": -0.0061, "rho": 0.131, "theo": 1.9904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.11, "last_trade_time": "2026-11-02T15:31:21", "percent_change": 0.0, "prev_day_close": 2.11500000953674}, {"option": "XLF270617P00061000", "bid": 4.5, "bid_size": 162.0, "ask": 5.0, "ask_size": 134.0, "iv": 0.1665, "open_interest": 1.0, "volume": 0.0, "delta": -0.6643, "gamma": 0.0608, "vega": 0.1563, "theta": -0.0067, "rho": -0.143, "theo": 4.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.33, "last_trade_time": "2026-07-02T10:28:36", "percent_change": 0.0, "prev_day_close": 4.47500014305115}, {"option": "XLF270617C00062000", "bid": 1.54, "bid_size": 226.0, "ask": 1.8, "ask_size": 1003.0, "iv": 0.1668, "open_interest": 2888.0, "volume": 0.0, "delta": 0.3555, "gamma": 0.0502, "vega": 0.1672, "theta": -0.0058, "rho": 0.1158, "theo": 1.6495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.77, "last_trade_time": "2026-11-02T15:46:11", "percent_change": 0.0, "prev_day_close": 1.75999999046326}, {"option": "XLF270617P00062000", "bid": 5.2, "bid_size": 166.0, "ask": 5.7, "ask_size": 166.0, "iv": 0.1648, "open_interest": 6.0, "volume": 0.0, "delta": -0.7224, "gamma": 0.0595, "vega": 0.144, "theta": -0.0063, "rho": -0.1392, "theo": 5.4608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.98, "last_trade_time": "2026-07-31T13:52:48", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "XLF270617C00063000", "bid": 1.27, "bid_size": 36.0, "ask": 1.44, "ask_size": 411.0, "iv": 0.1645, "open_interest": 1314.0, "volume": 30.0, "delta": 0.3098, "gamma": 0.0478, "vega": 0.1588, "theta": -0.0055, "rho": 0.1014, "theo": 1.3569, "change": -0.015, "open": 1.33, "high": 1.39, "low": 1.33, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-11-03T10:04:04", "percent_change": -1.07527, "prev_day_close": 1.39500004053116}, {"option": "XLF270617P00063000", "bid": 5.95, "bid_size": 152.0, "ask": 6.55, "ask_size": 176.0, "iv": 0.1665, "open_interest": 0.0, "volume": 0.0, "delta": -0.7782, "gamma": 0.0581, "vega": 0.1273, "theta": -0.0058, "rho": -0.1349, "theo": 6.2255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-08-17T15:33:19", "percent_change": 0.0, "prev_day_close": 6.22499990463257}, {"option": "XLF270617C00064000", "bid": 1.01, "bid_size": 200.0, "ask": 1.18, "ask_size": 348.0, "iv": 0.1629, "open_interest": 496.0, "volume": 1.0, "delta": 0.2672, "gamma": 0.0448, "vega": 0.1487, "theta": -0.0051, "rho": 0.0878, "theo": 1.1062, "change": -0.065, "open": 1.07, "high": 1.07, "low": 1.07, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-11-03T10:17:52", "percent_change": -5.72687, "prev_day_close": 1.13499999046326}, {"option": "XLF270617P00064000", "bid": 6.65, "bid_size": 164.0, "ask": 7.5, "ask_size": 168.0, "iv": 0.1668, "open_interest": 0.0, "volume": 0.0, "delta": -0.8336, "gamma": 0.0582, "vega": 0.1061, "theta": -0.0056, "rho": -0.1154, "theo": 7.0431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.97499990463257}, {"option": "XLF270617C00065000", "bid": 0.65, "bid_size": 1743.0, "ask": 0.99, "ask_size": 537.0, "iv": 0.1573, "open_interest": 6122.0, "volume": 0.0, "delta": 0.228, "gamma": 0.0414, "vega": 0.1371, "theta": -0.0047, "rho": 0.0751, "theo": 0.8936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.94, "last_trade_time": "2026-11-02T15:50:38", "percent_change": 0.0, "prev_day_close": 0.945000022649765}, {"option": "XLF270617P00065000", "bid": 7.55, "bid_size": 138.0, "ask": 8.3, "ask_size": 138.0, "iv": 0.1644, "open_interest": 0.0, "volume": 0.0, "delta": -0.8909, "gamma": 0.0613, "vega": 0.0803, "theta": -0.0058, "rho": -0.0928, "theo": 7.9134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-10-09T14:51:50", "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "XLF270617C00066000", "bid": 0.66, "bid_size": 60.0, "ask": 0.78, "ask_size": 404.0, "iv": 0.1624, "open_interest": 67.0, "volume": 25.0, "delta": 0.1928, "gamma": 0.0376, "vega": 0.1248, "theta": -0.0042, "rho": 0.0636, "theo": 0.7181, "change": -0.025, "open": 0.68, "high": 0.76, "low": 0.68, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-03T10:18:10", "percent_change": -3.22581, "prev_day_close": 0.775000005960464}, {"option": "XLF270617P00066000", "bid": 8.5, "bid_size": 45.0, "ask": 9.15, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.948, "gamma": 0.0618, "vega": 0.0481, "theta": -0.006, "rho": -0.0403, "theo": 8.8397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.6749997138977}, {"option": "XLF270617C00067000", "bid": 0.51, "bid_size": 393.0, "ask": 0.65, "ask_size": 493.0, "iv": 0.1624, "open_interest": 78.0, "volume": 30.0, "delta": 0.1622, "gamma": 0.0337, "vega": 0.1126, "theta": -0.0038, "rho": 0.0537, "theo": 0.5769, "change": -0.025, "open": 0.59, "high": 0.59, "low": 0.58, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-11-03T10:04:04", "percent_change": -4.13223, "prev_day_close": 0.604999989271164}, {"option": "XLF270617P00067000", "bid": 9.4, "bid_size": 46.0, "ask": 10.15, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.985, "gamma": 0.0229, "vega": 0.0079, "theta": -0.01, "rho": 0.0, "theo": 9.825, "change": 0.0, "open": 0.0, "high": 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": "XLF270617C00068000", "bid": 0.41, "bid_size": 453.0, "ask": 0.54, "ask_size": 567.0, "iv": 0.1636, "open_interest": 57.0, "volume": 1.0, "delta": 0.1362, "gamma": 0.0299, "vega": 0.1007, "theta": -0.0034, "rho": 0.0451, "theo": 0.4658, "change": 0.005, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-03T10:17:52", "percent_change": 1.0101, "prev_day_close": 0.49499998986721}, {"option": "XLF270617P00068000", "bid": 9.55, "bid_size": 45.0, "ask": 12.25, "ask_size": 45.0, "iv": 0.1992, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0109, "rho": 0.0, "theo": 10.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9249997138977}, {"option": "XLF270617C00069000", "bid": 0.34, "bid_size": 99.0, "ask": 0.44, "ask_size": 562.0, "iv": 0.1651, "open_interest": 49.0, "volume": 25.0, "delta": 0.1145, "gamma": 0.0263, "vega": 0.0897, "theta": -0.003, "rho": 0.0379, "theo": 0.3787, "change": -0.02, "open": 0.4, "high": 0.4, "low": 0.37, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-11-03T10:18:10", "percent_change": -5.0, "prev_day_close": 0.399999991059303}, {"option": "XLF270617P00069000", "bid": 10.0, "bid_size": 44.0, "ask": 13.65, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0109, "rho": 0.0, "theo": 11.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "XLF270617C00070000", "bid": 0.26, "bid_size": 614.0, "ask": 0.37, "ask_size": 567.0, "iv": 0.1658, "open_interest": 1822.0, "volume": 0.0, "delta": 0.0968, "gamma": 0.0231, "vega": 0.0799, "theta": -0.0027, "rho": 0.0321, "theo": 0.3119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-11-02T15:58:25", "percent_change": 0.0, "prev_day_close": 0.310000002384186}, {"option": "XLF270617P00070000", "bid": 11.4, "bid_size": 45.0, "ask": 14.2, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0109, "rho": 0.0, "theo": 12.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "XLF270617C00075000", "bid": 0.07, "bid_size": 1124.0, "ask": 0.19, "ask_size": 840.0, "iv": 0.176, "open_interest": 17070.0, "volume": 0.0, "delta": 0.0448, "gamma": 0.0119, "vega": 0.0451, "theta": -0.0016, "rho": 0.0148, "theo": 0.1337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-02T10:30:59", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "XLF270617P00075000", "bid": 17.45, "bid_size": 41.0, "ask": 18.15, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0109, "rho": 0.0, "theo": 17.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8250007629395}, {"option": "XLF270630C00038000", "bid": 19.6, "bid_size": 131.0, "ask": 20.5, "ask_size": 118.0, "iv": 0.2657, "open_interest": 0.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0052, "vega": 0.0346, "theta": 0.0, "rho": 0.2196, "theo": 20.1815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1750001907349}, {"option": "XLF270630P00038000", "bid": 0.16, "bid_size": 391.0, "ask": 0.28, "ask_size": 471.0, "iv": 0.3156, "open_interest": 56.0, "volume": 0.0, "delta": -0.036, "gamma": 0.0055, "vega": 0.0373, "theta": -0.0023, "rho": -0.0141, "theo": 0.2221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-13T15:14:04", "percent_change": 0.0, "prev_day_close": 0.234999999403954}, {"option": "XLF270630C00039000", "bid": 18.65, "bid_size": 133.0, "ask": 19.6, "ask_size": 118.0, "iv": 0.2719, "open_interest": 0.0, "volume": 0.0, "delta": 0.9638, "gamma": 0.0059, "vega": 0.0397, "theta": 0.0, "rho": 0.2245, "theo": 19.2313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.34, "last_trade_time": "2026-08-26T09:42:56", "percent_change": 0.0, "prev_day_close": 19.2249994277954}, {"option": "XLF270630P00039000", "bid": 0.19, "bid_size": 595.0, "ask": 0.3, "ask_size": 444.0, "iv": 0.306, "open_interest": 0.0, "volume": 0.0, "delta": -0.0404, "gamma": 0.0062, "vega": 0.0409, "theta": -0.0025, "rho": -0.0157, "theo": 0.2446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.265000000596046}, {"option": "XLF270630C00040000", "bid": 17.75, "bid_size": 129.0, "ask": 18.6, "ask_size": 114.0, "iv": 0.2646, "open_interest": 0.0, "volume": 0.0, "delta": 0.9589, "gamma": 0.0067, "vega": 0.0432, "theta": 0.0, "rho": 0.228, "theo": 18.2861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.85, "last_trade_time": "2026-08-27T10:02:21", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "XLF270630P00040000", "bid": 0.22, "bid_size": 590.0, "ask": 0.33, "ask_size": 453.0, "iv": 0.2969, "open_interest": 139.0, "volume": 0.0, "delta": -0.0454, "gamma": 0.007, "vega": 0.045, "theta": -0.0026, "rho": -0.0176, "theo": 0.2708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-10-19T13:59:24", "percent_change": 0.0, "prev_day_close": 0.295000001788139}, {"option": "XLF270630C00041000", "bid": 16.95, "bid_size": 119.0, "ask": 17.7, "ask_size": 120.0, "iv": 0.2821, "open_interest": 0.0, "volume": 0.0, "delta": 0.9533, "gamma": 0.0077, "vega": 0.0466, "theta": 0.0, "rho": 0.2322, "theo": 17.3445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "XLF270630P00041000", "bid": 0.25, "bid_size": 599.0, "ask": 0.36, "ask_size": 372.0, "iv": 0.2872, "open_interest": 0.0, "volume": 0.0, "delta": -0.0513, "gamma": 0.008, "vega": 0.0495, "theta": -0.0028, "rho": -0.0198, "theo": 0.3013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "XLF270630C00042000", "bid": 15.85, "bid_size": 129.0, "ask": 16.75, "ask_size": 117.0, "iv": 0.2538, "open_interest": 1.0, "volume": 0.0, "delta": 0.947, "gamma": 0.0088, "vega": 0.0523, "theta": -0.0003, "rho": 0.2364, "theo": 16.4065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.4, "last_trade_time": "2026-10-22T09:43:12", "percent_change": 0.0, "prev_day_close": 16.4000005722046}, {"option": "XLF270630P00042000", "bid": 0.28, "bid_size": 636.0, "ask": 0.4, "ask_size": 382.0, "iv": 0.2779, "open_interest": 0.0, "volume": 0.0, "delta": -0.058, "gamma": 0.0092, "vega": 0.0546, "theta": -0.003, "rho": -0.0223, "theo": 0.3367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.359999999403954}, {"option": "XLF270630C00043000", "bid": 14.95, "bid_size": 126.0, "ask": 15.85, "ask_size": 118.0, "iv": 0.2541, "open_interest": 2.0, "volume": 0.0, "delta": 0.9395, "gamma": 0.01, "vega": 0.0581, "theta": -0.0006, "rho": 0.2387, "theo": 15.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.92, "last_trade_time": "2026-10-16T12:26:48", "percent_change": 0.0, "prev_day_close": 15.4749994277954}, {"option": "XLF270630P00043000", "bid": 0.32, "bid_size": 665.0, "ask": 0.44, "ask_size": 378.0, "iv": 0.2689, "open_interest": 3.0, "volume": 0.0, "delta": -0.0659, "gamma": 0.0104, "vega": 0.0602, "theta": -0.0032, "rho": -0.0251, "theo": 0.3778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-02T13:37:47", "percent_change": 0.0, "prev_day_close": 0.390000000596046}, {"option": "XLF270630C00044000", "bid": 14.0, "bid_size": 126.0, "ask": 14.9, "ask_size": 116.0, "iv": 0.2428, "open_interest": 1.0, "volume": 0.0, "delta": 0.9309, "gamma": 0.0114, "vega": 0.0628, "theta": -0.001, "rho": 0.2419, "theo": 14.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-09-28T10:49:50", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "XLF270630P00044000", "bid": 0.37, "bid_size": 664.0, "ask": 0.48, "ask_size": 229.0, "iv": 0.2599, "open_interest": 757.0, "volume": 0.0, "delta": -0.0749, "gamma": 0.0119, "vega": 0.0663, "theta": -0.0034, "rho": -0.0285, "theo": 0.4258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-27T12:46:16", "percent_change": 0.0, "prev_day_close": 0.455000013113022}, {"option": "XLF270630C00045000", "bid": 13.1, "bid_size": 127.0, "ask": 13.95, "ask_size": 112.0, "iv": 0.2351, "open_interest": 3.0, "volume": 0.0, "delta": 0.921, "gamma": 0.013, "vega": 0.0708, "theta": -0.0014, "rho": 0.245, "theo": 13.6308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-10-08T09:59:15", "percent_change": 0.0, "prev_day_close": 13.6750001907349}, {"option": "XLF270630P00045000", "bid": 0.42, "bid_size": 527.0, "ask": 0.54, "ask_size": 197.0, "iv": 0.2516, "open_interest": 30.0, "volume": 0.0, "delta": -0.0854, "gamma": 0.0136, "vega": 0.0731, "theta": -0.0037, "rho": -0.0322, "theo": 0.4814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-30T10:47:16", "percent_change": 0.0, "prev_day_close": 0.510000005364418}, {"option": "XLF270630C00046000", "bid": 12.3, "bid_size": 154.0, "ask": 13.1, "ask_size": 132.0, "iv": 0.241, "open_interest": 1.0, "volume": 0.0, "delta": 0.9094, "gamma": 0.0148, "vega": 0.0776, "theta": -0.0018, "rho": 0.2454, "theo": 12.7222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.46, "last_trade_time": "2026-08-31T15:51:19", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "XLF270630P00046000", "bid": 0.48, "bid_size": 550.0, "ask": 0.6, "ask_size": 101.0, "iv": 0.2431, "open_interest": 0.0, "volume": 0.0, "delta": -0.0975, "gamma": 0.0155, "vega": 0.0806, "theta": -0.0039, "rho": -0.0366, "theo": 0.5462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.545000001788139}, {"option": "XLF270630C00047000", "bid": 11.35, "bid_size": 534.0, "ask": 12.2, "ask_size": 374.0, "iv": 0.2304, "open_interest": 5.0, "volume": 0.0, "delta": 0.8961, "gamma": 0.0169, "vega": 0.084, "theta": -0.0022, "rho": 0.2472, "theo": 11.8228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.52, "last_trade_time": "2026-10-01T09:30:10", "percent_change": 0.0, "prev_day_close": 11.8250002861023}, {"option": "XLF270630P00047000", "bid": 0.55, "bid_size": 592.0, "ask": 0.68, "ask_size": 73.0, "iv": 0.2354, "open_interest": 12.0, "volume": 0.0, "delta": -0.1115, "gamma": 0.0177, "vega": 0.0885, "theta": -0.0042, "rho": -0.0413, "theo": 0.6219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-09-15T15:44:51", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "XLF270630C00048000", "bid": 10.55, "bid_size": 498.0, "ask": 11.05, "ask_size": 136.0, "iv": 0.2134, "open_interest": 3.0, "volume": 2.0, "delta": 0.8809, "gamma": 0.0192, "vega": 0.0946, "theta": -0.0026, "rho": 0.2463, "theo": 10.9347, "change": -0.125, "open": 10.8, "high": 10.8, "low": 10.8, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-11-03T09:46:12", "percent_change": -1.14416, "prev_day_close": 10.9249997138977}, {"option": "XLF270630P00048000", "bid": 0.63, "bid_size": 570.0, "ask": 0.77, "ask_size": 53.0, "iv": 0.2278, "open_interest": 8.0, "volume": 0.0, "delta": -0.1276, "gamma": 0.0201, "vega": 0.0973, "theta": -0.0045, "rho": -0.047, "theo": 0.7099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-10-30T14:51:50", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "XLF270630C00049000", "bid": 9.7, "bid_size": 552.0, "ask": 10.35, "ask_size": 348.0, "iv": 0.218, "open_interest": 20.0, "volume": 0.0, "delta": 0.8632, "gamma": 0.0218, "vega": 0.1018, "theta": -0.0031, "rho": 0.2463, "theo": 10.062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.04, "last_trade_time": "2026-10-26T15:37:14", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "XLF270630P00049000", "bid": 0.73, "bid_size": 527.0, "ask": 0.88, "ask_size": 53.0, "iv": 0.2209, "open_interest": 3.0, "volume": 0.0, "delta": -0.1463, "gamma": 0.0228, "vega": 0.1064, "theta": -0.0048, "rho": -0.0534, "theo": 0.8132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-09-03T15:05:19", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "XLF270630C00050000", "bid": 8.8, "bid_size": 181.0, "ask": 9.55, "ask_size": 148.0, "iv": 0.2122, "open_interest": 5.0, "volume": 0.0, "delta": 0.843, "gamma": 0.0247, "vega": 0.1135, "theta": -0.0035, "rho": 0.2436, "theo": 9.2039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.57, "last_trade_time": "2026-10-19T10:44:29", "percent_change": 0.0, "prev_day_close": 9.22499990463257}, {"option": "XLF270630P00050000", "bid": 0.84, "bid_size": 601.0, "ask": 1.02, "ask_size": 178.0, "iv": 0.2145, "open_interest": 106.0, "volume": 0.0, "delta": -0.1678, "gamma": 0.0259, "vega": 0.1162, "theta": -0.0051, "rho": -0.0606, "theo": 0.934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-10-30T10:47:16", "percent_change": 0.0, "prev_day_close": 0.955000013113022}, {"option": "XLF270630C00051000", "bid": 8.0, "bid_size": 178.0, "ask": 8.65, "ask_size": 154.0, "iv": 0.2047, "open_interest": 9.0, "volume": 0.0, "delta": 0.8196, "gamma": 0.0278, "vega": 0.1217, "theta": -0.0039, "rho": 0.2414, "theo": 8.3687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-10-15T14:46:50", "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "XLF270630P00051000", "bid": 0.98, "bid_size": 567.0, "ask": 1.18, "ask_size": 213.0, "iv": 0.2086, "open_interest": 8.0, "volume": 0.0, "delta": -0.1926, "gamma": 0.0292, "vega": 0.1262, "theta": -0.0054, "rho": -0.0687, "theo": 1.0769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.31, "last_trade_time": "2026-09-08T12:44:17", "percent_change": 0.0, "prev_day_close": 1.08500000834465}, {"option": "XLF270630C00052000", "bid": 7.2, "bid_size": 343.0, "ask": 7.9, "ask_size": 240.0, "iv": 0.2018, "open_interest": 10.0, "volume": 0.0, "delta": 0.793, "gamma": 0.0311, "vega": 0.1337, "theta": -0.0044, "rho": 0.2361, "theo": 7.5552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.92, "last_trade_time": "2026-10-30T16:11:39", "percent_change": 0.0, "prev_day_close": 7.5750002861023}, {"option": "XLF270630P00052000", "bid": 1.14, "bid_size": 549.0, "ask": 1.36, "ask_size": 156.0, "iv": 0.2025, "open_interest": 150.0, "volume": 0.0, "delta": -0.2209, "gamma": 0.0328, "vega": 0.1367, "theta": -0.0057, "rho": -0.0774, "theo": 1.2454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-26T13:46:58", "percent_change": 0.0, "prev_day_close": 1.28000003099442}, {"option": "XLF270630C00053000", "bid": 6.45, "bid_size": 319.0, "ask": 7.05, "ask_size": 208.0, "iv": 0.1948, "open_interest": 5.0, "volume": 0.0, "delta": 0.7627, "gamma": 0.0345, "vega": 0.1422, "theta": -0.0048, "rho": 0.2315, "theo": 6.774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-10-30T10:04:29", "percent_change": 0.0, "prev_day_close": 6.82500004768372}, {"option": "XLF270630P00053000", "bid": 1.34, "bid_size": 482.0, "ask": 1.58, "ask_size": 158.0, "iv": 0.1974, "open_interest": 24.0, "volume": 0.0, "delta": -0.2534, "gamma": 0.0366, "vega": 0.1467, "theta": -0.006, "rho": -0.0874, "theo": 1.4464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-10-08T11:23:45", "percent_change": 0.0, "prev_day_close": 1.49500000476837}, {"option": "XLF270630C00054000", "bid": 5.7, "bid_size": 334.0, "ask": 6.3, "ask_size": 201.0, "iv": 0.1897, "open_interest": 8.0, "volume": 0.0, "delta": 0.7286, "gamma": 0.038, "vega": 0.1537, "theta": -0.0052, "rho": 0.2229, "theo": 6.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-10-27T09:44:27", "percent_change": 0.0, "prev_day_close": 6.02499985694885}, {"option": "XLF270630P00054000", "bid": 1.56, "bid_size": 466.0, "ask": 1.83, "ask_size": 218.0, "iv": 0.192, "open_interest": 0.0, "volume": 0.0, "delta": -0.2902, "gamma": 0.0406, "vega": 0.1567, "theta": -0.0063, "rho": -0.098, "theo": 1.6847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72999995946884}, {"option": "XLF270630C00055000", "bid": 4.9, "bid_size": 1029.0, "ask": 5.55, "ask_size": 365.0, "iv": 0.181, "open_interest": 58.0, "volume": 0.0, "delta": 0.6906, "gamma": 0.0414, "vega": 0.1612, "theta": -0.0055, "rho": 0.216, "theo": 5.3179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-02T11:21:30", "percent_change": 0.0, "prev_day_close": 5.47499990463257}, {"option": "XLF270630P00055000", "bid": 1.83, "bid_size": 406.0, "ask": 2.24, "ask_size": 449.0, "iv": 0.1909, "open_interest": 80.0, "volume": 0.0, "delta": -0.3314, "gamma": 0.0445, "vega": 0.1652, "theta": -0.0065, "rho": -0.1092, "theo": 1.9664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-10-12T15:57:04", "percent_change": 0.0, "prev_day_close": 2.02000004053116}, {"option": "XLF270630C00056000", "bid": 4.4, "bid_size": 588.0, "ask": 4.85, "ask_size": 463.0, "iv": 0.1808, "open_interest": 24.0, "volume": 0.0, "delta": 0.6491, "gamma": 0.0445, "vega": 0.1705, "theta": -0.0058, "rho": 0.2036, "theo": 4.6538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.94, "last_trade_time": "2026-10-30T15:18:11", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "XLF270630P00056000", "bid": 2.16, "bid_size": 583.0, "ask": 2.54, "ask_size": 625.0, "iv": 0.1857, "open_interest": 2.0, "volume": 0.0, "delta": -0.377, "gamma": 0.0484, "vega": 0.1724, "theta": -0.0067, "rho": -0.1206, "theo": 2.2953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.53, "last_trade_time": "2026-10-30T15:18:11", "percent_change": 0.0, "prev_day_close": 2.33499991893768}, {"option": "XLF270630C00057000", "bid": 3.8, "bid_size": 502.0, "ask": 4.25, "ask_size": 623.0, "iv": 0.1782, "open_interest": 152.0, "volume": 1.0, "delta": 0.6045, "gamma": 0.0473, "vega": 0.1772, "theta": -0.006, "rho": 0.1909, "theo": 4.0313, "change": -0.13, "open": 4.02, "high": 4.02, "low": 4.02, "tick": "down", "last_trade_price": 4.02, "last_trade_time": "2026-11-03T09:46:10", "percent_change": -3.13253, "prev_day_close": 4.14999997615814}, {"option": "XLF270630P00057000", "bid": 2.53, "bid_size": 464.0, "ask": 2.91, "ask_size": 543.0, "iv": 0.1813, "open_interest": 68.0, "volume": 0.0, "delta": -0.4266, "gamma": 0.052, "vega": 0.1772, "theta": -0.0069, "rho": -0.1299, "theo": 2.6726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-26T14:28:51", "percent_change": 0.0, "prev_day_close": 2.57000005245209}, {"option": "XLF270630C00058000", "bid": 3.25, "bid_size": 476.0, "ask": 3.65, "ask_size": 813.0, "iv": 0.1745, "open_interest": 651.0, "volume": 0.0, "delta": 0.5573, "gamma": 0.0494, "vega": 0.1807, "theta": -0.0061, "rho": 0.1798, "theo": 3.4561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.25, "last_trade_time": "2026-10-29T13:33:16", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "XLF270630P00058000", "bid": 2.94, "bid_size": 532.0, "ask": 3.35, "ask_size": 541.0, "iv": 0.1772, "open_interest": 174.0, "volume": 0.0, "delta": -0.4801, "gamma": 0.0554, "vega": 0.1794, "theta": -0.007, "rho": -0.1399, "theo": 3.1019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-10-26T14:52:52", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "XLF270630C00059000", "bid": 2.75, "bid_size": 288.0, "ask": 3.05, "ask_size": 368.0, "iv": 0.1696, "open_interest": 86.0, "volume": 1.0, "delta": 0.5082, "gamma": 0.0509, "vega": 0.1828, "theta": -0.0061, "rho": 0.164, "theo": 2.9317, "change": -0.06, "open": 2.91, "high": 2.91, "low": 2.91, "tick": "down", "last_trade_price": 2.91, "last_trade_time": "2026-11-03T09:46:12", "percent_change": -2.0202, "prev_day_close": 2.97000002861023}, {"option": "XLF270630P00059000", "bid": 3.4, "bid_size": 588.0, "ask": 3.85, "ask_size": 582.0, "iv": 0.1733, "open_interest": 45.0, "volume": 0.0, "delta": -0.537, "gamma": 0.0582, "vega": 0.1778, "theta": -0.007, "rho": -0.1472, "theo": 3.5906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-11-02T12:04:07", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "XLF270630C00060000", "bid": 2.22, "bid_size": 714.0, "ask": 2.65, "ask_size": 782.0, "iv": 0.1669, "open_interest": 99.0, "volume": 0.0, "delta": 0.4582, "gamma": 0.0515, "vega": 0.1818, "theta": -0.0061, "rho": 0.1484, "theo": 2.4655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.43, "last_trade_time": "2026-11-02T09:59:56", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "XLF270630P00060000", "bid": 3.95, "bid_size": 594.0, "ask": 4.4, "ask_size": 406.0, "iv": 0.1701, "open_interest": 45.0, "volume": 0.0, "delta": -0.5959, "gamma": 0.0598, "vega": 0.1726, "theta": -0.0068, "rho": -0.151, "theo": 4.1478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-02T12:35:16", "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "XLF270630C00061000", "bid": 1.8, "bid_size": 595.0, "ask": 2.22, "ask_size": 406.0, "iv": 0.1637, "open_interest": 49.0, "volume": 0.0, "delta": 0.4088, "gamma": 0.051, "vega": 0.1787, "theta": -0.0059, "rho": 0.1356, "theo": 2.0639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.56, "last_trade_time": "2026-10-28T12:51:15", "percent_change": 0.0, "prev_day_close": 2.11500000953674}, {"option": "XLF270630P00061000", "bid": 4.6, "bid_size": 153.0, "ask": 5.1, "ask_size": 156.0, "iv": 0.1711, "open_interest": 0.0, "volume": 0.0, "delta": -0.6548, "gamma": 0.06, "vega": 0.1625, "theta": -0.0066, "rho": -0.1509, "theo": 4.7788, "change": 0.0, "open": 0.0, "high": 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": "XLF270630C00062000", "bid": 1.44, "bid_size": 970.0, "ask": 1.85, "ask_size": 657.0, "iv": 0.1611, "open_interest": 22.0, "volume": 0.0, "delta": 0.3614, "gamma": 0.0495, "vega": 0.1722, "theta": -0.0057, "rho": 0.1192, "theo": 1.7206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.78, "last_trade_time": "2026-11-02T15:11:49", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "XLF270630P00062000", "bid": 5.25, "bid_size": 134.0, "ask": 5.8, "ask_size": 170.0, "iv": 0.1688, "open_interest": 0.0, "volume": 0.0, "delta": -0.7122, "gamma": 0.059, "vega": 0.1504, "theta": -0.0062, "rho": -0.1515, "theo": 5.4761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "XLF270630C00063000", "bid": 1.31, "bid_size": 102.0, "ask": 1.51, "ask_size": 464.0, "iv": 0.1637, "open_interest": 133.0, "volume": 80.0, "delta": 0.3163, "gamma": 0.0472, "vega": 0.1636, "theta": -0.0054, "rho": 0.1043, "theo": 1.4228, "change": -0.085, "open": 1.38, "high": 1.44, "low": 1.37, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-11-03T10:17:37", "percent_change": -5.80205, "prev_day_close": 1.46499997377396}, {"option": "XLF270630P00063000", "bid": 6.0, "bid_size": 141.0, "ask": 6.6, "ask_size": 160.0, "iv": 0.1698, "open_interest": 0.0, "volume": 0.0, "delta": -0.7676, "gamma": 0.0574, "vega": 0.1337, "theta": -0.0058, "rho": -0.1416, "theo": 6.2313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "XLF270630C00064000", "bid": 1.0, "bid_size": 536.0, "ask": 1.24, "ask_size": 355.0, "iv": 0.1606, "open_interest": 85.0, "volume": 30.0, "delta": 0.2739, "gamma": 0.0445, "vega": 0.155, "theta": -0.005, "rho": 0.0926, "theo": 1.1653, "change": -0.01, "open": 1.12, "high": 1.2, "low": 1.12, "tick": "no_change", "last_trade_price": 1.16, "last_trade_time": "2026-11-03T10:04:35", "percent_change": -0.854702, "prev_day_close": 1.1700000166893}, {"option": "XLF270630P00064000", "bid": 6.7, "bid_size": 156.0, "ask": 7.45, "ask_size": 156.0, "iv": 0.1669, "open_interest": 0.0, "volume": 0.0, "delta": -0.8222, "gamma": 0.057, "vega": 0.1132, "theta": -0.0054, "rho": -0.132, "theo": 7.038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "XLF270630C00065000", "bid": 0.8, "bid_size": 517.0, "ask": 1.05, "ask_size": 723.0, "iv": 0.1611, "open_interest": 364.0, "volume": 1.0, "delta": 0.235, "gamma": 0.0412, "vega": 0.1427, "theta": -0.0046, "rho": 0.0787, "theo": 0.9478, "change": -0.045, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-03T09:46:12", "percent_change": -4.52261, "prev_day_close": 0.994999974966049}, {"option": "XLF270630P00065000", "bid": 7.5, "bid_size": 173.0, "ask": 8.3, "ask_size": 151.0, "iv": 0.1631, "open_interest": 0.0, "volume": 0.0, "delta": -0.879, "gamma": 0.0608, "vega": 0.0889, "theta": -0.0054, "rho": -0.0988, "theo": 7.8966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-07-28T09:30:15", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "XLF270630C00066000", "bid": 0.68, "bid_size": 158.0, "ask": 0.85, "ask_size": 433.0, "iv": 0.162, "open_interest": 70.0, "volume": 80.0, "delta": 0.1997, "gamma": 0.0377, "vega": 0.13, "theta": -0.0042, "rho": 0.0666, "theo": 0.7652, "change": -0.03, "open": 0.8, "high": 0.8, "low": 0.74, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-11-03T10:17:37", "percent_change": -3.75, "prev_day_close": 0.799999982118606}, {"option": "XLF270630P00066000", "bid": 8.45, "bid_size": 51.0, "ask": 9.2, "ask_size": 45.0, "iv": 0.1656, "open_interest": 0.0, "volume": 0.0, "delta": -0.9374, "gamma": 0.0657, "vega": 0.0586, "theta": -0.0064, "rho": -0.0469, "theo": 8.8093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.72499990463257}, {"option": "XLF270630C00067000", "bid": 0.56, "bid_size": 64.0, "ask": 0.69, "ask_size": 456.0, "iv": 0.1625, "open_interest": 44.0, "volume": 30.0, "delta": 0.1686, "gamma": 0.0339, "vega": 0.1188, "theta": -0.0038, "rho": 0.0563, "theo": 0.6165, "change": -0.025, "open": 0.65, "high": 0.65, "low": 0.58, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-11-03T10:04:35", "percent_change": -3.93701, "prev_day_close": 0.635000020265579}, {"option": "XLF270630P00067000", "bid": 9.4, "bid_size": 71.0, "ask": 10.15, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.979, "gamma": 0.0314, "vega": 0.0161, "theta": -0.0102, "rho": 0.0, "theo": 9.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "XLF270630C00068000", "bid": 0.44, "bid_size": 269.0, "ask": 0.58, "ask_size": 533.0, "iv": 0.163, "open_interest": 143.0, "volume": 0.0, "delta": 0.1422, "gamma": 0.0303, "vega": 0.106, "theta": -0.0034, "rho": 0.048, "theo": 0.4996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-11-02T13:14:28", "percent_change": 0.0, "prev_day_close": 0.514999985694885}, {"option": "XLF270630P00068000", "bid": 10.35, "bid_size": 46.0, "ask": 11.5, "ask_size": 45.0, "iv": 0.2048, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0029, "vega": 0.0, "theta": -0.0103, "rho": 0.0, "theo": 10.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "XLF270630C00069000", "bid": 0.35, "bid_size": 280.0, "ask": 0.48, "ask_size": 564.0, "iv": 0.1637, "open_interest": 69.0, "volume": 0.0, "delta": 0.12, "gamma": 0.0268, "vega": 0.0949, "theta": -0.003, "rho": 0.0403, "theo": 0.4075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-11-02T11:29:42", "percent_change": 0.0, "prev_day_close": 0.395000010728836}, {"option": "XLF270630P00069000", "bid": 9.9, "bid_size": 40.0, "ask": 13.5, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0103, "rho": 0.0, "theo": 11.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5749998092651}, {"option": "XLF270630C00070000", "bid": 0.28, "bid_size": 360.0, "ask": 0.4, "ask_size": 515.0, "iv": 0.1648, "open_interest": 3016.0, "volume": 0.0, "delta": 0.1017, "gamma": 0.0235, "vega": 0.0849, "theta": -0.0027, "rho": 0.0346, "theo": 0.336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-11-02T15:58:25", "percent_change": 0.0, "prev_day_close": 0.340000003576279}, {"option": "XLF270630P00070000", "bid": 11.35, "bid_size": 42.0, "ask": 13.65, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0103, "rho": 0.0, "theo": 12.785, "change": 0.0, "open": 0.0, "high": 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": "XLF270917C00030000", "bid": 26.0, "bid_size": 85.0, "ask": 30.0, "ask_size": 41.0, "iv": 0.3678, "open_interest": 4.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0024, "vega": 0.0264, "theta": 0.0, "rho": 0.2423, "theo": 28.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.75, "last_trade_time": "2026-10-16T11:34:56", "percent_change": 0.0, "prev_day_close": 27.8500003814697}, {"option": "XLF270917P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 582.0, "iv": 0.4832, "open_interest": 0.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0024, "vega": 0.0267, "theta": -0.0015, "rho": -0.0107, "theo": 0.1688, "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": 0.134999996051192}, {"option": "XLF270917C00035000", "bid": 22.9, "bid_size": 126.0, "ask": 23.7, "ask_size": 118.0, "iv": 0.3229, "open_interest": 0.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.0042, "vega": 0.0396, "theta": 0.0, "rho": 0.2774, "theo": 23.3285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "XLF270917P00035000", "bid": 0.21, "bid_size": 89.0, "ask": 0.28, "ask_size": 368.0, "iv": 0.3297, "open_interest": 0.0, "volume": 0.0, "delta": -0.0334, "gamma": 0.0043, "vega": 0.0403, "theta": -0.002, "rho": -0.017, "theo": 0.2492, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLF270917C00036000", "bid": 22.0, "bid_size": 134.0, "ask": 22.8, "ask_size": 127.0, "iv": 0.3227, "open_interest": 0.0, "volume": 0.0, "delta": 0.9657, "gamma": 0.0047, "vega": 0.0431, "theta": 0.0, "rho": 0.2838, "theo": 22.3919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4000005722046}, {"option": "XLF270917P00036000", "bid": 0.24, "bid_size": 69.0, "ask": 0.3, "ask_size": 93.0, "iv": 0.3205, "open_interest": 1.0, "volume": 0.0, "delta": -0.037, "gamma": 0.0048, "vega": 0.0439, "theta": -0.0021, "rho": -0.0189, "theo": 0.2718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-10-14T10:39:31", "percent_change": 0.0, "prev_day_close": 0.280000008642674}, {"option": "XLF270917C00037000", "bid": 20.9, "bid_size": 127.0, "ask": 21.85, "ask_size": 120.0, "iv": 0.2911, "open_interest": 0.0, "volume": 0.0, "delta": 0.9617, "gamma": 0.0052, "vega": 0.047, "theta": 0.0, "rho": 0.29, "theo": 21.4583, "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": 21.5500001907349}, {"option": "XLF270917P00037000", "bid": 0.26, "bid_size": 167.0, "ask": 0.33, "ask_size": 233.0, "iv": 0.3109, "open_interest": 28.0, "volume": 0.0, "delta": -0.0412, "gamma": 0.0054, "vega": 0.0479, "theta": -0.0022, "rho": -0.0209, "theo": 0.2976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-09-22T14:40:09", "percent_change": 0.0, "prev_day_close": 0.304999999701977}, {"option": "XLF270917C00038000", "bid": 20.0, "bid_size": 127.0, "ask": 20.9, "ask_size": 134.0, "iv": 0.2851, "open_interest": 0.0, "volume": 0.0, "delta": 0.9571, "gamma": 0.0059, "vega": 0.0512, "theta": 0.0, "rho": 0.2958, "theo": 20.5281, "change": 0.0, "open": 0.0, "high": 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": "XLF270917P00038000", "bid": 0.29, "bid_size": 160.0, "ask": 0.37, "ask_size": 305.0, "iv": 0.3029, "open_interest": 3.0, "volume": 0.0, "delta": -0.0459, "gamma": 0.0061, "vega": 0.0521, "theta": -0.0024, "rho": -0.0232, "theo": 0.3269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-26T09:46:38", "percent_change": 0.0, "prev_day_close": 0.339999988675118}, {"option": "XLF270917C00039000", "bid": 19.05, "bid_size": 155.0, "ask": 20.0, "ask_size": 121.0, "iv": 0.2782, "open_interest": 0.0, "volume": 0.0, "delta": 0.952, "gamma": 0.0066, "vega": 0.0558, "theta": -0.0001, "rho": 0.3014, "theo": 19.6018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5999994277954}, {"option": "XLF270917P00039000", "bid": 0.33, "bid_size": 117.0, "ask": 0.4, "ask_size": 236.0, "iv": 0.2944, "open_interest": 3.0, "volume": 0.0, "delta": -0.0512, "gamma": 0.0068, "vega": 0.0569, "theta": -0.0025, "rho": -0.0257, "theo": 0.3602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-30T15:44:50", "percent_change": 0.0, "prev_day_close": 0.36999998986721}, {"option": "XLF270917C00040000", "bid": 18.25, "bid_size": 238.0, "ask": 19.0, "ask_size": 180.0, "iv": 0.2753, "open_interest": 27.0, "volume": 0.0, "delta": 0.9461, "gamma": 0.0074, "vega": 0.0609, "theta": -0.0004, "rho": 0.3066, "theo": 18.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.85, "last_trade_time": "2026-10-26T12:38:38", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "XLF270917P00040000", "bid": 0.37, "bid_size": 110.0, "ask": 0.47, "ask_size": 576.0, "iv": 0.2887, "open_interest": 715.0, "volume": 0.0, "delta": -0.0573, "gamma": 0.0077, "vega": 0.0622, "theta": -0.0027, "rho": -0.0287, "theo": 0.3983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-10-30T15:44:50", "percent_change": 0.0, "prev_day_close": 0.41499999165535}, {"option": "XLF270917C00041000", "bid": 17.35, "bid_size": 125.0, "ask": 18.1, "ask_size": 111.0, "iv": 0.2708, "open_interest": 0.0, "volume": 0.0, "delta": 0.9395, "gamma": 0.0084, "vega": 0.0665, "theta": -0.0006, "rho": 0.3113, "theo": 17.7633, "change": 0.0, "open": 0.0, "high": 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": "XLF270917P00041000", "bid": 0.41, "bid_size": 136.0, "ask": 0.49, "ask_size": 280.0, "iv": 0.2783, "open_interest": 708.0, "volume": 0.0, "delta": -0.0643, "gamma": 0.0087, "vega": 0.068, "theta": -0.0028, "rho": -0.0319, "theo": 0.4418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-02T09:46:42", "percent_change": 0.0, "prev_day_close": 0.46000000834465}, {"option": "XLF270917C00042000", "bid": 14.5, "bid_size": 170.0, "ask": 17.25, "ask_size": 114.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.932, "gamma": 0.0094, "vega": 0.0725, "theta": -0.0009, "rho": 0.3156, "theo": 16.8524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "XLF270917P00042000", "bid": 0.46, "bid_size": 136.0, "ask": 0.54, "ask_size": 138.0, "iv": 0.2705, "open_interest": 398.0, "volume": 0.0, "delta": -0.0721, "gamma": 0.0098, "vega": 0.0741, "theta": -0.003, "rho": -0.0356, "theo": 0.4914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-11-02T09:46:42", "percent_change": 0.0, "prev_day_close": 0.504999980330467}, {"option": "XLF270917C00043000", "bid": 15.55, "bid_size": 131.0, "ask": 16.35, "ask_size": 109.0, "iv": 0.2619, "open_interest": 0.0, "volume": 0.0, "delta": 0.9235, "gamma": 0.0106, "vega": 0.0791, "theta": -0.0012, "rho": 0.3193, "theo": 15.9482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "XLF270917P00043000", "bid": 0.51, "bid_size": 270.0, "ask": 0.6, "ask_size": 231.0, "iv": 0.2627, "open_interest": 6839.0, "volume": 0.0, "delta": -0.0811, "gamma": 0.011, "vega": 0.081, "theta": -0.0032, "rho": -0.0398, "theo": 0.548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-10-29T14:06:07", "percent_change": 0.0, "prev_day_close": 0.565000012516975}, {"option": "XLF270917C00044000", "bid": 14.65, "bid_size": 126.0, "ask": 15.35, "ask_size": 104.0, "iv": 0.2481, "open_interest": 1.0, "volume": 0.0, "delta": 0.9139, "gamma": 0.0118, "vega": 0.0862, "theta": -0.0015, "rho": 0.3224, "theo": 15.0514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.35, "last_trade_time": "2026-10-19T09:49:47", "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "XLF270917P00044000", "bid": 0.57, "bid_size": 386.0, "ask": 0.67, "ask_size": 319.0, "iv": 0.2554, "open_interest": 201.0, "volume": 0.0, "delta": -0.0912, "gamma": 0.0124, "vega": 0.0883, "theta": -0.0034, "rho": -0.0445, "theo": 0.6128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-10-29T14:16:06", "percent_change": 0.0, "prev_day_close": 0.535000011324882}, {"option": "XLF270917C00045000", "bid": 13.6, "bid_size": 151.0, "ask": 14.5, "ask_size": 123.0, "iv": 0.2345, "open_interest": 5.0, "volume": 0.0, "delta": 0.903, "gamma": 0.0133, "vega": 0.0938, "theta": -0.0018, "rho": 0.3248, "theo": 14.1634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.15, "last_trade_time": "2026-10-12T10:02:51", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "XLF270917P00045000", "bid": 0.64, "bid_size": 421.0, "ask": 0.71, "ask_size": 51.0, "iv": 0.2463, "open_interest": 1150.0, "volume": 0.0, "delta": -0.1027, "gamma": 0.0139, "vega": 0.096, "theta": -0.0036, "rho": -0.0496, "theo": 0.6866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-15T09:58:07", "percent_change": 0.0, "prev_day_close": 0.614999994635582}, {"option": "XLF270917C00046000", "bid": 12.7, "bid_size": 165.0, "ask": 13.65, "ask_size": 149.0, "iv": 0.2292, "open_interest": 3.0, "volume": 0.0, "delta": 0.8907, "gamma": 0.0149, "vega": 0.1019, "theta": -0.0021, "rho": 0.3264, "theo": 13.2851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.15, "last_trade_time": "2026-10-14T12:09:41", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "XLF270917P00046000", "bid": 0.72, "bid_size": 355.0, "ask": 0.81, "ask_size": 24.0, "iv": 0.2402, "open_interest": 432.0, "volume": 0.0, "delta": -0.1158, "gamma": 0.0156, "vega": 0.1046, "theta": -0.0039, "rho": -0.0556, "theo": 0.771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-10-02T13:13:17", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "XLF270917C00047000", "bid": 11.85, "bid_size": 199.0, "ask": 12.8, "ask_size": 163.0, "iv": 0.2253, "open_interest": 0.0, "volume": 0.0, "delta": 0.8768, "gamma": 0.0166, "vega": 0.1107, "theta": -0.0025, "rho": 0.327, "theo": 12.4181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4249997138977}, {"option": "XLF270917P00047000", "bid": 0.81, "bid_size": 423.0, "ask": 0.9, "ask_size": 28.0, "iv": 0.2331, "open_interest": 15014.0, "volume": 0.0, "delta": -0.1305, "gamma": 0.0175, "vega": 0.1134, "theta": -0.0041, "rho": -0.0623, "theo": 0.8676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-10-08T15:46:20", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "XLF270917C00048000", "bid": 11.2, "bid_size": 163.0, "ask": 11.85, "ask_size": 144.0, "iv": 0.2244, "open_interest": 1.0, "volume": 0.0, "delta": 0.8612, "gamma": 0.0185, "vega": 0.1197, "theta": -0.0028, "rho": 0.3268, "theo": 11.564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-10-23T10:04:34", "percent_change": 0.0, "prev_day_close": 11.625}, {"option": "XLF270917P00048000", "bid": 0.92, "bid_size": 351.0, "ask": 1.22, "ask_size": 2108.0, "iv": 0.2354, "open_interest": 210.0, "volume": 0.0, "delta": -0.1472, "gamma": 0.0196, "vega": 0.123, "theta": -0.0043, "rho": -0.0692, "theo": 0.9779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-02T14:40:51", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "XLF270917C00049000", "bid": 9.45, "bid_size": 234.0, "ask": 11.1, "ask_size": 162.0, "iv": 0.1832, "open_interest": 1.0, "volume": 0.0, "delta": 0.8437, "gamma": 0.0206, "vega": 0.1293, "theta": -0.0031, "rho": 0.3255, "theo": 10.7249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.98, "last_trade_time": "2026-09-21T12:50:49", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "XLF270917P00049000", "bid": 1.01, "bid_size": 334.0, "ask": 1.35, "ask_size": 445.0, "iv": 0.2272, "open_interest": 49.0, "volume": 0.0, "delta": -0.1666, "gamma": 0.0219, "vega": 0.133, "theta": -0.0046, "rho": -0.0777, "theo": 1.1077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-09T11:54:31", "percent_change": 0.0, "prev_day_close": 1.03499999642372}, {"option": "XLF270917C00050000", "bid": 9.55, "bid_size": 518.0, "ask": 10.25, "ask_size": 440.0, "iv": 0.2156, "open_interest": 37.0, "volume": 0.0, "delta": 0.8241, "gamma": 0.0228, "vega": 0.1392, "theta": -0.0034, "rho": 0.3229, "theo": 9.9035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-11-02T15:28:35", "percent_change": 0.0, "prev_day_close": 10.1499996185303}, {"option": "XLF270917P00050000", "bid": 1.19, "bid_size": 335.0, "ask": 1.32, "ask_size": 49.0, "iv": 0.2159, "open_interest": 2166.0, "volume": 0.0, "delta": -0.188, "gamma": 0.0244, "vega": 0.1429, "theta": -0.0048, "rho": -0.0863, "theo": 1.2543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-10-29T09:48:20", "percent_change": 0.0, "prev_day_close": 1.25999999046326}, {"option": "XLF270917C00051000", "bid": 8.75, "bid_size": 417.0, "ask": 9.45, "ask_size": 429.0, "iv": 0.2102, "open_interest": 0.0, "volume": 0.0, "delta": 0.8021, "gamma": 0.0251, "vega": 0.1493, "theta": -0.0038, "rho": 0.319, "theo": 9.1024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-10-14T11:14:12", "percent_change": 0.0, "prev_day_close": 9.0750002861023}, {"option": "XLF270917P00051000", "bid": 1.36, "bid_size": 319.0, "ask": 1.51, "ask_size": 208.0, "iv": 0.2112, "open_interest": 20045.0, "volume": 0.0, "delta": -0.212, "gamma": 0.0271, "vega": 0.1532, "theta": -0.0051, "rho": -0.0963, "theo": 1.4234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-10-30T15:44:31", "percent_change": 0.0, "prev_day_close": 1.35500001907349}, {"option": "XLF270917C00052000", "bid": 8.0, "bid_size": 946.0, "ask": 8.65, "ask_size": 454.0, "iv": 0.2052, "open_interest": 4.0, "volume": 0.0, "delta": 0.7776, "gamma": 0.0275, "vega": 0.1595, "theta": -0.0041, "rho": 0.3136, "theo": 8.3254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-10-02T09:45:00", "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "XLF270917P00052000", "bid": 1.62, "bid_size": 84.0, "ask": 1.7, "ask_size": 118.0, "iv": 0.2078, "open_interest": 449.0, "volume": 717.0, "delta": -0.239, "gamma": 0.0299, "vega": 0.1633, "theta": -0.0053, "rho": -0.1064, "theo": 1.6192, "change": 0.11, "open": 1.7, "high": 1.7, "low": 1.67, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-11-03T10:05:56", "percent_change": 6.91824, "prev_day_close": 1.58999997377396}, {"option": "XLF270917C00053000", "bid": 6.5, "bid_size": 1295.0, "ask": 7.85, "ask_size": 435.0, "iv": 0.1761, "open_interest": 21.0, "volume": 0.0, "delta": 0.7504, "gamma": 0.03, "vega": 0.1695, "theta": -0.0044, "rho": 0.3068, "theo": 7.5761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-10-14T09:31:47", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "XLF270917P00053000", "bid": 1.8, "bid_size": 129.0, "ask": 1.94, "ask_size": 254.0, "iv": 0.202, "open_interest": 13834.0, "volume": 0.0, "delta": -0.2691, "gamma": 0.0328, "vega": 0.1734, "theta": -0.0056, "rho": -0.1184, "theo": 1.8455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.09, "last_trade_time": "2026-10-28T10:50:57", "percent_change": 0.0, "prev_day_close": 1.78999996185303}, {"option": "XLF270917C00054000", "bid": 6.15, "bid_size": 929.0, "ask": 7.1, "ask_size": 237.0, "iv": 0.183, "open_interest": 49.0, "volume": 0.0, "delta": 0.7206, "gamma": 0.0325, "vega": 0.1792, "theta": -0.0047, "rho": 0.2981, "theo": 6.8582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.55, "last_trade_time": "2026-10-30T12:37:31", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "XLF270917P00054000", "bid": 2.03, "bid_size": 194.0, "ask": 2.31, "ask_size": 404.0, "iv": 0.1996, "open_interest": 376.0, "volume": 0.0, "delta": -0.3024, "gamma": 0.0358, "vega": 0.1826, "theta": -0.0058, "rho": -0.1295, "theo": 2.1073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-10-29T11:02:33", "percent_change": 0.0, "prev_day_close": 2.05499994754791}, {"option": "XLF270917C00055000", "bid": 5.65, "bid_size": 748.0, "ask": 6.4, "ask_size": 228.0, "iv": 0.1843, "open_interest": 48.0, "volume": 0.0, "delta": 0.6883, "gamma": 0.0348, "vega": 0.188, "theta": -0.0049, "rho": 0.2881, "theo": 6.1742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.19, "last_trade_time": "2026-10-28T09:53:59", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "XLF270917P00055000", "bid": 2.31, "bid_size": 292.0, "ask": 2.65, "ask_size": 935.0, "iv": 0.1961, "open_interest": 9020.0, "volume": 0.0, "delta": -0.3389, "gamma": 0.0387, "vega": 0.191, "theta": -0.006, "rho": -0.1424, "theo": 2.4068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-02T14:52:50", "percent_change": 0.0, "prev_day_close": 2.3050000667572}, {"option": "XLF270917C00056000", "bid": 5.25, "bid_size": 1161.0, "ask": 5.75, "ask_size": 595.0, "iv": 0.1873, "open_interest": 348.0, "volume": 0.0, "delta": 0.6536, "gamma": 0.037, "vega": 0.1958, "theta": -0.0051, "rho": 0.2764, "theo": 5.5252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-02T15:53:03", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "XLF270917P00056000", "bid": 2.54, "bid_size": 426.0, "ask": 2.95, "ask_size": 339.0, "iv": 0.1884, "open_interest": 918.0, "volume": 0.0, "delta": -0.3786, "gamma": 0.0417, "vega": 0.1976, "theta": -0.0062, "rho": -0.1536, "theo": 2.7473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-10-23T15:47:36", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "XLF270917C00057000", "bid": 4.65, "bid_size": 1227.0, "ask": 5.1, "ask_size": 656.0, "iv": 0.1832, "open_interest": 583.0, "volume": 0.0, "delta": 0.6168, "gamma": 0.039, "vega": 0.2023, "theta": -0.0053, "rho": 0.2636, "theo": 4.911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-02T15:53:03", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "XLF270917P00057000", "bid": 2.91, "bid_size": 342.0, "ask": 3.35, "ask_size": 380.0, "iv": 0.1851, "open_interest": 400.0, "volume": 0.0, "delta": -0.4213, "gamma": 0.0445, "vega": 0.2023, "theta": -0.0063, "rho": -0.1641, "theo": 3.1281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.59, "last_trade_time": "2026-10-27T14:11:17", "percent_change": 0.0, "prev_day_close": 3.11500000953674}, {"option": "XLF270917C00058000", "bid": 4.1, "bid_size": 507.0, "ask": 4.55, "ask_size": 541.0, "iv": 0.1812, "open_interest": 973.0, "volume": 0.0, "delta": 0.5782, "gamma": 0.0408, "vega": 0.2071, "theta": -0.0054, "rho": 0.2492, "theo": 4.3322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.04, "last_trade_time": "2026-10-29T11:00:47", "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "XLF270917P00058000", "bid": 3.3, "bid_size": 308.0, "ask": 3.8, "ask_size": 277.0, "iv": 0.1814, "open_interest": 120.0, "volume": 0.0, "delta": -0.4671, "gamma": 0.0473, "vega": 0.2046, "theta": -0.0064, "rho": -0.1738, "theo": 3.5525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-10-29T12:22:42", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "XLF270917C00059000", "bid": 3.5, "bid_size": 1505.0, "ask": 4.0, "ask_size": 928.0, "iv": 0.1761, "open_interest": 1774.0, "volume": 0.0, "delta": 0.538, "gamma": 0.0422, "vega": 0.2101, "theta": -0.0054, "rho": 0.234, "theo": 3.7914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.87, "last_trade_time": "2026-11-02T15:53:03", "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "XLF270917P00059000", "bid": 3.75, "bid_size": 232.0, "ask": 4.25, "ask_size": 242.0, "iv": 0.1769, "open_interest": 0.0, "volume": 0.0, "delta": -0.5157, "gamma": 0.0499, "vega": 0.2037, "theta": -0.0065, "rho": -0.182, "theo": 4.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "XLF270917C00060000", "bid": 3.15, "bid_size": 248.0, "ask": 3.5, "ask_size": 662.0, "iv": 0.1764, "open_interest": 1496.0, "volume": 0.0, "delta": 0.4967, "gamma": 0.0431, "vega": 0.211, "theta": -0.0054, "rho": 0.2178, "theo": 3.2951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.12, "last_trade_time": "2026-10-29T12:36:43", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "XLF270917P00060000", "bid": 4.3, "bid_size": 254.0, "ask": 4.8, "ask_size": 256.0, "iv": 0.1751, "open_interest": 141.0, "volume": 0.0, "delta": -0.5668, "gamma": 0.0521, "vega": 0.2005, "theta": -0.0065, "rho": -0.188, "theo": 4.5486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.54, "last_trade_time": "2026-10-29T10:51:49", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "XLF270917C00061000", "bid": 2.53, "bid_size": 828.0, "ask": 3.05, "ask_size": 783.0, "iv": 0.1697, "open_interest": 416.0, "volume": 0.0, "delta": 0.4551, "gamma": 0.0434, "vega": 0.2098, "theta": -0.0054, "rho": 0.2009, "theo": 2.851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.59, "last_trade_time": "2026-10-30T12:43:35", "percent_change": 0.0, "prev_day_close": 2.81499993801117}, {"option": "XLF270917P00061000", "bid": 4.9, "bid_size": 179.0, "ask": 5.5, "ask_size": 229.0, "iv": 0.1758, "open_interest": 0.0, "volume": 0.0, "delta": -0.6192, "gamma": 0.0534, "vega": 0.1927, "theta": -0.0064, "rho": -0.1868, "theo": 5.1386, "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": 5.07500004768372}, {"option": "XLF270917C00062000", "bid": 2.17, "bid_size": 930.0, "ask": 2.62, "ask_size": 601.0, "iv": 0.1677, "open_interest": 628.0, "volume": 0.0, "delta": 0.4142, "gamma": 0.043, "vega": 0.2064, "theta": -0.0052, "rho": 0.184, "theo": 2.4614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-30T13:39:41", "percent_change": 0.0, "prev_day_close": 2.47000002861023}, {"option": "XLF270917P00062000", "bid": 5.5, "bid_size": 172.0, "ask": 6.15, "ask_size": 162.0, "iv": 0.1728, "open_interest": 0.0, "volume": 0.0, "delta": -0.6716, "gamma": 0.0538, "vega": 0.181, "theta": -0.0063, "rho": -0.1848, "theo": 5.7932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.625}, {"option": "XLF270917C00063000", "bid": 1.82, "bid_size": 719.0, "ask": 2.25, "ask_size": 541.0, "iv": 0.1656, "open_interest": 40.0, "volume": 0.0, "delta": 0.3746, "gamma": 0.0421, "vega": 0.201, "theta": -0.0051, "rho": 0.1671, "theo": 2.1194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.93, "last_trade_time": "2026-10-29T11:00:47", "percent_change": 0.0, "prev_day_close": 2.08499997854233}, {"option": "XLF270917P00063000", "bid": 6.2, "bid_size": 145.0, "ask": 7.0, "ask_size": 158.0, "iv": 0.1755, "open_interest": 0.0, "volume": 0.0, "delta": -0.7227, "gamma": 0.0532, "vega": 0.166, "theta": -0.006, "rho": -0.1799, "theo": 6.5075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.375}, {"option": "XLF270917C00064000", "bid": 1.63, "bid_size": 498.0, "ask": 1.92, "ask_size": 472.0, "iv": 0.1667, "open_interest": 34.0, "volume": 0.0, "delta": 0.3366, "gamma": 0.0408, "vega": 0.194, "theta": -0.0049, "rho": 0.151, "theo": 1.8158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-11-02T15:38:13", "percent_change": 0.0, "prev_day_close": 1.84500002861023}, {"option": "XLF270917P00064000", "bid": 7.0, "bid_size": 139.0, "ask": 8.45, "ask_size": 189.0, "iv": 0.1978, "open_interest": 0.0, "volume": 0.0, "delta": -0.7726, "gamma": 0.0525, "vega": 0.1487, "theta": -0.0056, "rho": -0.1719, "theo": 7.2707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.17499995231628}, {"option": "XLF270917C00065000", "bid": 1.44, "bid_size": 45.0, "ask": 1.6, "ask_size": 287.0, "iv": 0.1665, "open_interest": 261.0, "volume": 28.0, "delta": 0.3002, "gamma": 0.0391, "vega": 0.1852, "theta": -0.0047, "rho": 0.1351, "theo": 1.5449, "change": -0.015, "open": 1.48, "high": 1.56, "low": 1.48, "tick": "no_change", "last_trade_price": 1.54, "last_trade_time": "2026-11-03T10:16:18", "percent_change": -0.964631, "prev_day_close": 1.55500000715256}, {"option": "XLF270917P00065000", "bid": 7.7, "bid_size": 160.0, "ask": 8.6, "ask_size": 169.0, "iv": 0.1734, "open_interest": 0.0, "volume": 0.0, "delta": -0.8233, "gamma": 0.0537, "vega": 0.1289, "theta": -0.0052, "rho": -0.1517, "theo": 8.0797, "change": 0.0, "open": 0.0, "high": 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": "XLF270917C00066000", "bid": 1.01, "bid_size": 1483.0, "ask": 1.39, "ask_size": 392.0, "iv": 0.1606, "open_interest": 47.0, "volume": 11.0, "delta": 0.2657, "gamma": 0.0371, "vega": 0.1752, "theta": -0.0044, "rho": 0.1201, "theo": 1.3038, "change": -0.035, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-03T09:31:58", "percent_change": -2.62172, "prev_day_close": 1.33499997854233}, {"option": "XLF270917P00066000", "bid": 8.5, "bid_size": 160.0, "ask": 9.3, "ask_size": 157.0, "iv": 0.1624, "open_interest": 0.0, "volume": 0.0, "delta": -0.8769, "gamma": 0.0582, "vega": 0.1014, "theta": -0.0054, "rho": -0.1185, "theo": 8.9362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.875}, {"option": "XLF270917C00067000", "bid": 0.99, "bid_size": 260.0, "ask": 1.18, "ask_size": 370.0, "iv": 0.1651, "open_interest": 92.0, "volume": 23.0, "delta": 0.2332, "gamma": 0.0349, "vega": 0.164, "theta": -0.0041, "rho": 0.1057, "theo": 1.0922, "change": -0.015, "open": 1.09, "high": 1.09, "low": 1.09, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-11-03T09:30:53", "percent_change": -1.35747, "prev_day_close": 1.10500001907349}, {"option": "XLF270917P00067000", "bid": 9.55, "bid_size": 51.0, "ask": 10.3, "ask_size": 45.0, "iv": 0.1771, "open_interest": 0.0, "volume": 0.0, "delta": -0.9329, "gamma": 0.0589, "vega": 0.066, "theta": -0.0073, "rho": -0.0571, "theo": 9.8465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "XLF270917C00068000", "bid": 0.83, "bid_size": 196.0, "ask": 0.99, "ask_size": 381.0, "iv": 0.1646, "open_interest": 150.0, "volume": 28.0, "delta": 0.2033, "gamma": 0.0324, "vega": 0.1522, "theta": -0.0037, "rho": 0.0924, "theo": 0.9095, "change": -0.035, "open": 0.92, "high": 0.95, "low": 0.9, "tick": "no_change", "last_trade_price": 0.91, "last_trade_time": "2026-11-03T10:16:18", "percent_change": -3.7037, "prev_day_close": 0.944999992847443}, {"option": "XLF270917P00068000", "bid": 10.45, "bid_size": 67.0, "ask": 11.1, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9733, "gamma": 0.0339, "vega": 0.0236, "theta": -0.0078, "rho": 0.0, "theo": 10.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "XLF270917C00069000", "bid": 0.69, "bid_size": 320.0, "ask": 0.85, "ask_size": 387.0, "iv": 0.1648, "open_interest": 80.0, "volume": 0.0, "delta": 0.1763, "gamma": 0.0298, "vega": 0.14, "theta": -0.0034, "rho": 0.0804, "theo": 0.7554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.71, "last_trade_time": "2026-11-02T10:41:43", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "XLF270917P00069000", "bid": 10.0, "bid_size": 45.0, "ask": 13.55, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.006, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 11.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5250000953674}, {"option": "XLF270917C00070000", "bid": 0.57, "bid_size": 406.0, "ask": 0.67, "ask_size": 92.0, "iv": 0.1627, "open_interest": 28.0, "volume": 89.0, "delta": 0.1524, "gamma": 0.0272, "vega": 0.128, "theta": -0.0031, "rho": 0.0696, "theo": 0.6281, "change": -0.06, "open": 0.59, "high": 0.66, "low": 0.58, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-03T10:18:09", "percent_change": -8.4507, "prev_day_close": 0.709999978542328}, {"option": "XLF270917P00070000", "bid": 11.0, "bid_size": 46.0, "ask": 14.85, "ask_size": 45.0, "iv": 0.21, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 12.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "XLF270917C00075000", "bid": 0.24, "bid_size": 451.0, "ask": 0.3, "ask_size": 269.0, "iv": 0.1667, "open_interest": 91.0, "volume": 91.0, "delta": 0.0764, "gamma": 0.0161, "vega": 0.0798, "theta": -0.0019, "rho": 0.035, "theo": 0.2792, "change": 0.0, "open": 0.27, "high": 0.28, "low": 0.25, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-11-03T10:18:09", "percent_change": -1.21417e-06, "prev_day_close": 0.270000003278255}, {"option": "XLF270917P00075000", "bid": 15.5, "bid_size": 57.0, "ask": 19.85, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 17.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8249998092651}, {"option": "XLF270917C00080000", "bid": 0.09, "bid_size": 909.0, "ask": 0.2, "ask_size": 582.0, "iv": 0.1777, "open_interest": 0.0, "volume": 0.0, "delta": 0.0413, "gamma": 0.0094, "vega": 0.0502, "theta": -0.0012, "rho": 0.0189, "theo": 0.1428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.139999996870756}, {"option": "XLF270917P00080000", "bid": 20.8, "bid_size": 46.0, "ask": 25.0, "ask_size": 45.0, "iv": 0.3002, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 22.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6500005722046}, {"option": "XLF270917C00085000", "bid": 0.03, "bid_size": 806.0, "ask": 0.15, "ask_size": 703.0, "iv": 0.1905, "open_interest": 0.0, "volume": 0.0, "delta": 0.0236, "gamma": 0.0056, "vega": 0.0321, "theta": -0.0008, "rho": 0.0108, "theo": 0.079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0949999978765845}, {"option": "XLF270917P00085000", "bid": 27.4, "bid_size": 41.0, "ask": 28.3, "ask_size": 41.0, "iv": 0.3291, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 27.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "XLF270930C00039000", "bid": 19.05, "bid_size": 128.0, "ask": 20.0, "ask_size": 91.0, "iv": 0.2674, "open_interest": 0.0, "volume": 0.0, "delta": 0.9525, "gamma": 0.0066, "vega": 0.0562, "theta": -0.0001, "rho": 0.3025, "theo": 19.6366, "change": 0.0, "open": 0.0, "high": 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": "XLF270930P00039000", "bid": 0.12, "bid_size": 660.0, "ask": 0.43, "ask_size": 130.0, "iv": 0.2712, "open_interest": 2.0, "volume": 0.0, "delta": -0.0524, "gamma": 0.0069, "vega": 0.0589, "theta": -0.0024, "rho": -0.0282, "theo": 0.3729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-10-19T11:58:37", "percent_change": 0.0, "prev_day_close": 0.314999997615814}, {"option": "XLF270930C00040000", "bid": 18.3, "bid_size": 108.0, "ask": 19.05, "ask_size": 84.0, "iv": 0.2749, "open_interest": 4.0, "volume": 0.0, "delta": 0.9466, "gamma": 0.0074, "vega": 0.0624, "theta": -0.0004, "rho": 0.3067, "theo": 18.7153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-10-19T10:34:00", "percent_change": 0.0, "prev_day_close": 18.7250003814697}, {"option": "XLF270930P00040000", "bid": 0.35, "bid_size": 524.0, "ask": 0.47, "ask_size": 320.0, "iv": 0.2813, "open_interest": 20.0, "volume": 0.0, "delta": -0.0586, "gamma": 0.0078, "vega": 0.0642, "theta": -0.0026, "rho": -0.0313, "theo": 0.4126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-10-19T13:59:56", "percent_change": 0.0, "prev_day_close": 0.434999987483025}, {"option": "XLF270930C00041000", "bid": 15.85, "bid_size": 151.0, "ask": 20.0, "ask_size": 143.0, "iv": 0.2922, "open_interest": 0.0, "volume": 0.0, "delta": 0.9399, "gamma": 0.0083, "vega": 0.0672, "theta": -0.0006, "rho": 0.3117, "theo": 17.8002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.875}, {"option": "XLF270930P00041000", "bid": 0.4, "bid_size": 503.0, "ask": 0.52, "ask_size": 342.0, "iv": 0.2742, "open_interest": 0.0, "volume": 0.0, "delta": -0.0656, "gamma": 0.0087, "vega": 0.0704, "theta": -0.0028, "rho": -0.0351, "theo": 0.4578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.484999999403954}, {"option": "XLF270930C00042000", "bid": 16.3, "bid_size": 129.0, "ask": 17.5, "ask_size": 89.0, "iv": 0.2678, "open_interest": 0.0, "volume": 0.0, "delta": 0.9323, "gamma": 0.0094, "vega": 0.0725, "theta": -0.0009, "rho": 0.3166, "theo": 16.8901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9000005722046}, {"option": "XLF270930P00042000", "bid": 0.45, "bid_size": 493.0, "ask": 0.57, "ask_size": 298.0, "iv": 0.2663, "open_interest": 0.0, "volume": 0.0, "delta": -0.0736, "gamma": 0.0098, "vega": 0.0766, "theta": -0.003, "rho": -0.039, "theo": 0.5094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.534999996423721}, {"option": "XLF270930C00043000", "bid": 15.4, "bid_size": 129.0, "ask": 18.1, "ask_size": 142.0, "iv": 0.3392, "open_interest": 0.0, "volume": 0.0, "delta": 0.9238, "gamma": 0.0105, "vega": 0.0812, "theta": -0.0012, "rho": 0.3193, "theo": 15.986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9749994277954}, {"option": "XLF270930P00043000", "bid": 0.5, "bid_size": 555.0, "ask": 0.63, "ask_size": 214.0, "iv": 0.2586, "open_interest": 0.0, "volume": 0.0, "delta": -0.0827, "gamma": 0.0111, "vega": 0.0834, "theta": -0.0031, "rho": -0.0435, "theo": 0.568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.594999998807907}, {"option": "XLF270930C00044000", "bid": 13.6, "bid_size": 155.0, "ask": 15.45, "ask_size": 84.0, "iv": 0.1412, "open_interest": 0.0, "volume": 0.0, "delta": 0.914, "gamma": 0.0118, "vega": 0.0876, "theta": -0.0015, "rho": 0.3226, "theo": 15.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "XLF270930P00044000", "bid": 0.56, "bid_size": 483.0, "ask": 0.7, "ask_size": 142.0, "iv": 0.2514, "open_interest": 0.0, "volume": 0.0, "delta": -0.093, "gamma": 0.0124, "vega": 0.0912, "theta": -0.0033, "rho": -0.0486, "theo": 0.6346, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLF270930C00045000", "bid": 12.75, "bid_size": 208.0, "ask": 15.55, "ask_size": 154.0, "iv": 0.2392, "open_interest": 0.0, "volume": 0.0, "delta": 0.9031, "gamma": 0.0132, "vega": 0.0942, "theta": -0.0018, "rho": 0.3259, "theo": 14.2042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "XLF270930P00045000", "bid": 0.63, "bid_size": 502.0, "ask": 0.78, "ask_size": 152.0, "iv": 0.2445, "open_interest": 15.0, "volume": 0.0, "delta": -0.1046, "gamma": 0.0139, "vega": 0.099, "theta": -0.0035, "rho": -0.0541, "theo": 0.7109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.89, "last_trade_time": "2026-10-19T10:06:54", "percent_change": 0.0, "prev_day_close": 0.734999984502792}, {"option": "XLF270930C00046000", "bid": 11.85, "bid_size": 230.0, "ask": 14.8, "ask_size": 181.0, "iv": 0.2385, "open_interest": 0.0, "volume": 0.0, "delta": 0.8908, "gamma": 0.0148, "vega": 0.1046, "theta": -0.0021, "rho": 0.3263, "theo": 13.3263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "XLF270930P00046000", "bid": 0.71, "bid_size": 525.0, "ask": 0.86, "ask_size": 39.0, "iv": 0.2373, "open_interest": 0.0, "volume": 0.0, "delta": -0.1177, "gamma": 0.0156, "vega": 0.1075, "theta": -0.0038, "rho": -0.0604, "theo": 0.7972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.734999984502792}, {"option": "XLF270930C00047000", "bid": 11.0, "bid_size": 246.0, "ask": 13.95, "ask_size": 176.0, "iv": 0.2334, "open_interest": 11.0, "volume": 0.0, "delta": 0.8769, "gamma": 0.0165, "vega": 0.1122, "theta": -0.0024, "rho": 0.3275, "theo": 12.4615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.21, "last_trade_time": "2026-10-29T11:35:29", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "XLF270930P00047000", "bid": 0.81, "bid_size": 496.0, "ask": 0.96, "ask_size": 40.0, "iv": 0.2311, "open_interest": 2.0, "volume": 0.0, "delta": -0.1325, "gamma": 0.0175, "vega": 0.1169, "theta": -0.004, "rho": -0.0674, "theo": 0.8959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-10-08T11:20:17", "percent_change": 0.0, "prev_day_close": 0.929999977350235}, {"option": "XLF270930C00048000", "bid": 10.2, "bid_size": 230.0, "ask": 13.45, "ask_size": 190.0, "iv": 0.2436, "open_interest": 0.0, "volume": 0.0, "delta": 0.8613, "gamma": 0.0184, "vega": 0.1217, "theta": -0.0027, "rho": 0.3288, "theo": 11.6077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "XLF270930P00048000", "bid": 0.91, "bid_size": 584.0, "ask": 1.09, "ask_size": 64.0, "iv": 0.2252, "open_interest": 1.0, "volume": 0.0, "delta": -0.1492, "gamma": 0.0195, "vega": 0.126, "theta": -0.0042, "rho": -0.075, "theo": 1.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-10-08T11:12:20", "percent_change": 0.0, "prev_day_close": 1.03999999165535}, {"option": "XLF270930C00049000", "bid": 9.35, "bid_size": 235.0, "ask": 11.1, "ask_size": 129.0, "iv": 0.1731, "open_interest": 0.0, "volume": 0.0, "delta": 0.8437, "gamma": 0.0205, "vega": 0.132, "theta": -0.0031, "rho": 0.3256, "theo": 10.7704, "change": 0.0, "open": 0.0, "high": 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": "XLF270930P00049000", "bid": 1.04, "bid_size": 506.0, "ask": 1.41, "ask_size": 591.0, "iv": 0.2264, "open_interest": 3.0, "volume": 0.0, "delta": -0.168, "gamma": 0.0218, "vega": 0.1361, "theta": -0.0044, "rho": -0.0834, "theo": 1.1378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.46, "last_trade_time": "2026-10-13T11:04:01", "percent_change": 0.0, "prev_day_close": 1.0799999833107}, {"option": "XLF270930C00050000", "bid": 9.35, "bid_size": 213.0, "ask": 10.3, "ask_size": 139.0, "iv": 0.2053, "open_interest": 0.0, "volume": 0.0, "delta": 0.824, "gamma": 0.0226, "vega": 0.1402, "theta": -0.0034, "rho": 0.3242, "theo": 9.9506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "XLF270930P00050000", "bid": 1.18, "bid_size": 537.0, "ask": 1.42, "ask_size": 276.0, "iv": 0.2156, "open_interest": 7.0, "volume": 0.0, "delta": -0.1887, "gamma": 0.0241, "vega": 0.1459, "theta": -0.0047, "rho": -0.0928, "theo": 1.2833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-10-26T11:52:47", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "XLF270930C00051000", "bid": 8.55, "bid_size": 203.0, "ask": 9.5, "ask_size": 139.0, "iv": 0.2007, "open_interest": 1.0, "volume": 0.0, "delta": 0.8021, "gamma": 0.025, "vega": 0.1526, "theta": -0.0037, "rho": 0.3191, "theo": 9.1504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-10-30T14:28:38", "percent_change": 0.0, "prev_day_close": 9.1749997138977}, {"option": "XLF270930P00051000", "bid": 1.34, "bid_size": 512.0, "ask": 1.57, "ask_size": 89.0, "iv": 0.2092, "open_interest": 0.0, "volume": 0.0, "delta": -0.2125, "gamma": 0.0267, "vega": 0.1563, "theta": -0.0049, "rho": -0.1028, "theo": 1.4534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.4099999666214}, {"option": "XLF270930C00052000", "bid": 8.0, "bid_size": 272.0, "ask": 8.75, "ask_size": 191.0, "iv": 0.204, "open_interest": 0.0, "volume": 0.0, "delta": 0.7776, "gamma": 0.0274, "vega": 0.1615, "theta": -0.004, "rho": 0.3147, "theo": 8.3764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "XLF270930P00052000", "bid": 1.54, "bid_size": 471.0, "ask": 1.93, "ask_size": 485.0, "iv": 0.2092, "open_interest": 0.0, "volume": 0.0, "delta": -0.2392, "gamma": 0.0294, "vega": 0.1667, "theta": -0.0052, "rho": -0.1141, "theo": 1.6508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.7049999833107}, {"option": "XLF270930C00053000", "bid": 7.3, "bid_size": 225.0, "ask": 7.9, "ask_size": 144.0, "iv": 0.1979, "open_interest": 0.0, "volume": 0.0, "delta": 0.7506, "gamma": 0.0298, "vega": 0.1731, "theta": -0.0043, "rho": 0.3068, "theo": 7.6282, "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": 7.67499995231628}, {"option": "XLF270930P00053000", "bid": 1.76, "bid_size": 394.0, "ask": 2.36, "ask_size": 810.0, "iv": 0.2098, "open_interest": 0.0, "volume": 0.0, "delta": -0.2688, "gamma": 0.0322, "vega": 0.1766, "theta": -0.0054, "rho": -0.125, "theo": 1.8786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.91999995708466}, {"option": "XLF270930C00054000", "bid": 6.45, "bid_size": 531.0, "ask": 7.2, "ask_size": 205.0, "iv": 0.1904, "open_interest": 178.0, "volume": 0.0, "delta": 0.7209, "gamma": 0.0322, "vega": 0.1816, "theta": -0.0046, "rho": 0.2993, "theo": 6.9144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.23, "last_trade_time": "2026-10-26T11:52:47", "percent_change": 0.0, "prev_day_close": 7.02500009536743}, {"option": "XLF270930P00054000", "bid": 2.01, "bid_size": 425.0, "ask": 2.51, "ask_size": 487.0, "iv": 0.2017, "open_interest": 0.0, "volume": 0.0, "delta": -0.3016, "gamma": 0.0351, "vega": 0.1861, "theta": -0.0056, "rho": -0.1376, "theo": 2.1419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.18500006198883}, {"option": "XLF270930C00055000", "bid": 5.65, "bid_size": 430.0, "ask": 6.5, "ask_size": 132.0, "iv": 0.1834, "open_interest": 18.0, "volume": 0.0, "delta": 0.6887, "gamma": 0.0345, "vega": 0.1916, "theta": -0.0048, "rho": 0.2884, "theo": 6.232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-10-20T09:47:16", "percent_change": 0.0, "prev_day_close": 6.27500009536743}, {"option": "XLF270930P00055000", "bid": 2.29, "bid_size": 424.0, "ask": 2.69, "ask_size": 330.0, "iv": 0.194, "open_interest": 1.0, "volume": 0.0, "delta": -0.3376, "gamma": 0.038, "vega": 0.1943, "theta": -0.0058, "rho": -0.15, "theo": 2.4428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.83, "last_trade_time": "2026-10-21T10:37:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "XLF270930C00056000", "bid": 5.35, "bid_size": 243.0, "ask": 5.8, "ask_size": 352.0, "iv": 0.1875, "open_interest": 1.0, "volume": 0.0, "delta": 0.6543, "gamma": 0.0366, "vega": 0.1986, "theta": -0.005, "rho": 0.2781, "theo": 5.587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-11-02T09:30:45", "percent_change": 0.0, "prev_day_close": 5.625}, {"option": "XLF270930P00056000", "bid": 2.61, "bid_size": 416.0, "ask": 2.94, "ask_size": 167.0, "iv": 0.1876, "open_interest": 0.0, "volume": 0.0, "delta": -0.3766, "gamma": 0.0409, "vega": 0.2012, "theta": -0.006, "rho": -0.1626, "theo": 2.7839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8199999332428}, {"option": "XLF270930C00057000", "bid": 4.7, "bid_size": 247.0, "ask": 5.2, "ask_size": 222.0, "iv": 0.1835, "open_interest": 0.0, "volume": 0.0, "delta": 0.6179, "gamma": 0.0386, "vega": 0.2058, "theta": -0.0052, "rho": 0.2642, "theo": 4.9743, "change": 0.0, "open": 0.0, "high": 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": "XLF270930P00057000", "bid": 2.98, "bid_size": 195.0, "ask": 3.4, "ask_size": 240.0, "iv": 0.1859, "open_interest": 0.0, "volume": 0.0, "delta": -0.4184, "gamma": 0.0437, "vega": 0.2059, "theta": -0.0062, "rho": -0.1732, "theo": 3.1643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17000007629394}, {"option": "XLF270930C00058000", "bid": 4.15, "bid_size": 264.0, "ask": 4.6, "ask_size": 252.0, "iv": 0.1802, "open_interest": 0.0, "volume": 0.0, "delta": 0.5797, "gamma": 0.0402, "vega": 0.2102, "theta": -0.0053, "rho": 0.2518, "theo": 4.3979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47499990463257}, {"option": "XLF270930P00058000", "bid": 3.4, "bid_size": 209.0, "ask": 3.8, "ask_size": 157.0, "iv": 0.1819, "open_interest": 0.0, "volume": 0.0, "delta": -0.4632, "gamma": 0.0464, "vega": 0.2086, "theta": -0.0062, "rho": -0.1834, "theo": 3.587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "XLF270930C00059000", "bid": 3.65, "bid_size": 257.0, "ask": 4.1, "ask_size": 317.0, "iv": 0.1788, "open_interest": 0.0, "volume": 0.0, "delta": 0.54, "gamma": 0.0416, "vega": 0.2136, "theta": -0.0053, "rho": 0.2354, "theo": 3.8581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500014305115}, {"option": "XLF270930P00059000", "bid": 3.85, "bid_size": 174.0, "ask": 4.25, "ask_size": 144.0, "iv": 0.1778, "open_interest": 2.0, "volume": 0.0, "delta": -0.5109, "gamma": 0.049, "vega": 0.2078, "theta": -0.0063, "rho": -0.1894, "theo": 4.0554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-10-13T13:49:15", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "XLF270930C00060000", "bid": 3.1, "bid_size": 364.0, "ask": 3.6, "ask_size": 323.0, "iv": 0.1745, "open_interest": 3.0, "volume": 0.0, "delta": 0.4993, "gamma": 0.0425, "vega": 0.2145, "theta": -0.0053, "rho": 0.2215, "theo": 3.3624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.71, "last_trade_time": "2026-10-22T09:30:07", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "XLF270930P00060000", "bid": 4.35, "bid_size": 176.0, "ask": 4.8, "ask_size": 121.0, "iv": 0.1749, "open_interest": 0.0, "volume": 0.0, "delta": -0.5611, "gamma": 0.0513, "vega": 0.2044, "theta": -0.0064, "rho": -0.1964, "theo": 4.5779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "XLF270930C00061000", "bid": 2.65, "bid_size": 416.0, "ask": 3.1, "ask_size": 297.0, "iv": 0.1707, "open_interest": 17.0, "volume": 0.0, "delta": 0.4584, "gamma": 0.0428, "vega": 0.2134, "theta": -0.0053, "rho": 0.2032, "theo": 2.9193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.46, "last_trade_time": "2026-10-26T13:38:41", "percent_change": 0.0, "prev_day_close": 2.91999995708466}, {"option": "XLF270930P00061000", "bid": 4.95, "bid_size": 210.0, "ask": 5.4, "ask_size": 118.0, "iv": 0.1734, "open_interest": 0.0, "volume": 0.0, "delta": -0.6126, "gamma": 0.0527, "vega": 0.1969, "theta": -0.0063, "rho": -0.1973, "theo": 5.1631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.17499995231628}, {"option": "XLF270930C00062000", "bid": 2.25, "bid_size": 410.0, "ask": 2.7, "ask_size": 312.0, "iv": 0.1687, "open_interest": 13.0, "volume": 0.0, "delta": 0.418, "gamma": 0.0425, "vega": 0.2104, "theta": -0.0052, "rho": 0.1861, "theo": 2.5281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.71, "last_trade_time": "2026-10-09T13:14:06", "percent_change": 0.0, "prev_day_close": 2.58999991416931}, {"option": "XLF270930P00062000", "bid": 5.55, "bid_size": 158.0, "ask": 6.35, "ask_size": 175.0, "iv": 0.1786, "open_interest": 0.0, "volume": 0.0, "delta": -0.664, "gamma": 0.0532, "vega": 0.1869, "theta": -0.0062, "rho": -0.1947, "theo": 5.8124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.72499990463257}, {"option": "XLF270930C00063000", "bid": 1.88, "bid_size": 860.0, "ask": 2.33, "ask_size": 477.0, "iv": 0.1662, "open_interest": 30.0, "volume": 0.0, "delta": 0.379, "gamma": 0.0416, "vega": 0.205, "theta": -0.005, "rho": 0.1703, "theo": 2.1862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.01, "last_trade_time": "2026-10-29T09:31:51", "percent_change": 0.0, "prev_day_close": 2.17500007152557}, {"option": "XLF270930P00063000", "bid": 6.25, "bid_size": 222.0, "ask": 7.15, "ask_size": 274.0, "iv": 0.1806, "open_interest": 0.0, "volume": 0.0, "delta": -0.7149, "gamma": 0.0529, "vega": 0.1718, "theta": -0.006, "rho": -0.1883, "theo": 6.521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "XLF270930C00064000", "bid": 1.74, "bid_size": 164.0, "ask": 1.96, "ask_size": 251.0, "iv": 0.1677, "open_interest": 47.0, "volume": 30.0, "delta": 0.3415, "gamma": 0.0404, "vega": 0.1978, "theta": -0.0048, "rho": 0.1538, "theo": 1.88, "change": -0.1, "open": 1.81, "high": 1.86, "low": 1.81, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-11-03T10:05:49", "percent_change": -5.12821, "prev_day_close": 1.95000004768372}, {"option": "XLF270930P00064000", "bid": 6.15, "bid_size": 183.0, "ask": 8.55, "ask_size": 181.0, "iv": 0.174, "open_interest": 0.0, "volume": 0.0, "delta": -0.7643, "gamma": 0.0523, "vega": 0.1547, "theta": -0.0056, "rho": -0.1758, "theo": 7.2778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.22500014305115}, {"option": "XLF270930C00065000", "bid": 1.45, "bid_size": 268.0, "ask": 2.2, "ask_size": 1106.0, "iv": 0.1798, "open_interest": 62.0, "volume": 0.0, "delta": 0.3056, "gamma": 0.0388, "vega": 0.1899, "theta": -0.0046, "rho": 0.139, "theo": 1.607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.63, "last_trade_time": "2026-11-02T15:52:04", "percent_change": 0.0, "prev_day_close": 1.59500002861023}, {"option": "XLF270930P00065000", "bid": 7.7, "bid_size": 156.0, "ask": 9.3, "ask_size": 176.0, "iv": 0.1973, "open_interest": 0.0, "volume": 0.0, "delta": -0.8146, "gamma": 0.0534, "vega": 0.1337, "theta": -0.0053, "rho": -0.166, "theo": 8.0806, "change": 0.0, "open": 0.0, "high": 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": "XLF270930C00066000", "bid": 1.24, "bid_size": 244.0, "ask": 1.43, "ask_size": 247.0, "iv": 0.1656, "open_interest": 57.0, "volume": 11.0, "delta": 0.2714, "gamma": 0.0369, "vega": 0.1795, "theta": -0.0044, "rho": 0.1234, "theo": 1.3628, "change": -0.025, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-03T09:31:58", "percent_change": -1.81818, "prev_day_close": 1.375}, {"option": "XLF270930P00066000", "bid": 8.05, "bid_size": 169.0, "ask": 9.5, "ask_size": 158.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8651, "gamma": 0.0541, "vega": 0.1071, "theta": -0.0054, "rho": -0.1298, "theo": 8.9287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000038146973}, {"option": "XLF270930C00067000", "bid": 1.0, "bid_size": 384.0, "ask": 1.23, "ask_size": 283.0, "iv": 0.1642, "open_interest": 60.0, "volume": 53.0, "delta": 0.2392, "gamma": 0.0347, "vega": 0.1694, "theta": -0.004, "rho": 0.1102, "theo": 1.1474, "change": -0.025, "open": 1.15, "high": 1.17, "low": 1.1, "tick": "no_change", "last_trade_price": 1.11, "last_trade_time": "2026-11-03T10:05:49", "percent_change": -2.20264, "prev_day_close": 1.13499999046326}, {"option": "XLF270930P00067000", "bid": 9.55, "bid_size": 51.0, "ask": 11.05, "ask_size": 50.0, "iv": 0.2097, "open_interest": 0.0, "volume": 0.0, "delta": -0.9238, "gamma": 0.0631, "vega": 0.0784, "theta": -0.0065, "rho": -0.0887, "theo": 9.8246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "XLF270930C00068000", "bid": 0.87, "bid_size": 271.0, "ask": 1.08, "ask_size": 387.0, "iv": 0.166, "open_interest": 76.0, "volume": 0.0, "delta": 0.2095, "gamma": 0.0324, "vega": 0.157, "theta": -0.0037, "rho": 0.0961, "theo": 0.9611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.84, "last_trade_time": "2026-10-30T13:41:33", "percent_change": 0.0, "prev_day_close": 1.02000001072884}, {"option": "XLF270930P00068000", "bid": 10.4, "bid_size": 51.0, "ask": 11.15, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9663, "gamma": 0.0419, "vega": 0.0283, "theta": -0.0075, "rho": 0.0, "theo": 10.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "XLF270930C00069000", "bid": 0.72, "bid_size": 306.0, "ask": 1.59, "ask_size": 1688.0, "iv": 0.1878, "open_interest": 63.0, "volume": 0.0, "delta": 0.1824, "gamma": 0.0299, "vega": 0.1459, "theta": -0.0034, "rho": 0.0849, "theo": 0.8022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.74, "last_trade_time": "2026-11-02T10:28:04", "percent_change": 0.0, "prev_day_close": 0.890000015497208}, {"option": "XLF270930P00069000", "bid": 10.0, "bid_size": 44.0, "ask": 13.5, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0074, "vega": 0.0, "theta": -0.0075, "rho": 0.0, "theo": 11.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1749997138977}, {"option": "XLF270930C00070000", "bid": 0.61, "bid_size": 206.0, "ask": 0.8, "ask_size": 571.0, "iv": 0.1666, "open_interest": 9.0, "volume": 0.0, "delta": 0.1585, "gamma": 0.0274, "vega": 0.1331, "theta": -0.0031, "rho": 0.0732, "theo": 0.6713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-11-02T11:07:01", "percent_change": 0.0, "prev_day_close": 0.764999985694885}, {"option": "XLF270930P00070000", "bid": 11.0, "bid_size": 45.0, "ask": 14.5, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0075, "rho": 0.0, "theo": 12.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "XLF271217C00025000", "bid": 30.5, "bid_size": 184.0, "ask": 34.8, "ask_size": 182.0, "iv": 0.0, "open_interest": 48.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0015, "vega": 0.0226, "theta": 0.0, "rho": 0.2597, "theo": 32.9418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.75, "last_trade_time": "2026-08-24T15:31:34", "percent_change": 0.0, "prev_day_close": 33.1000003814697}, {"option": "XLF271217P00025000", "bid": 0.08, "bid_size": 1.0, "ask": 0.15, "ask_size": 43.0, "iv": 0.4017, "open_interest": 1339.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0015, "vega": 0.023, "theta": -0.0011, "rho": -0.0103, "theo": 0.1469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-10-02T10:07:11", "percent_change": 0.0, "prev_day_close": 0.0999999977648258}, {"option": "XLF271217C00030000", "bid": 25.5, "bid_size": 201.0, "ask": 30.5, "ask_size": 260.0, "iv": 0.0, "open_interest": 56.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0026, "vega": 0.0339, "theta": 0.0, "rho": 0.3066, "theo": 28.2756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.9, "last_trade_time": "2026-10-16T10:13:04", "percent_change": 0.0, "prev_day_close": 27.6749992370605}, {"option": "XLF271217P00030000", "bid": 0.17, "bid_size": 150.0, "ask": 0.22, "ask_size": 69.0, "iv": 0.3539, "open_interest": 1572.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0026, "vega": 0.0346, "theta": -0.0014, "rho": -0.0162, "theo": 0.2142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-09-25T09:30:01", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "XLF271217C00035000", "bid": 23.05, "bid_size": 216.0, "ask": 24.05, "ask_size": 272.0, "iv": 0.2894, "open_interest": 33.0, "volume": 0.0, "delta": 0.9637, "gamma": 0.0045, "vega": 0.0514, "theta": 0.0, "rho": 0.349, "theo": 23.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.4, "last_trade_time": "2026-09-30T13:57:18", "percent_change": 0.0, "prev_day_close": 23.6750001907349}, {"option": "XLF271217P00035000", "bid": 0.3, "bid_size": 291.0, "ask": 0.36, "ask_size": 180.0, "iv": 0.3133, "open_interest": 597.0, "volume": 0.0, "delta": -0.0397, "gamma": 0.0046, "vega": 0.0524, "theta": -0.0019, "rho": -0.0263, "theo": 0.3295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-11-02T13:51:55", "percent_change": 0.0, "prev_day_close": 0.344999998807907}, {"option": "XLF271217C00036000", "bid": 22.1, "bid_size": 158.0, "ask": 23.1, "ask_size": 129.0, "iv": 0.2753, "open_interest": 3.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.005, "vega": 0.0558, "theta": 0.0, "rho": 0.3566, "theo": 22.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.77, "last_trade_time": "2026-08-26T11:46:44", "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "XLF271217P00036000", "bid": 0.33, "bid_size": 333.0, "ask": 0.39, "ask_size": 92.0, "iv": 0.3048, "open_interest": 1088.0, "volume": 0.0, "delta": -0.0441, "gamma": 0.0052, "vega": 0.0571, "theta": -0.002, "rho": -0.0291, "theo": 0.3616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-08-11T15:07:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLF271217C00037000", "bid": 21.4, "bid_size": 119.0, "ask": 22.2, "ask_size": 123.0, "iv": 0.2921, "open_interest": 0.0, "volume": 0.0, "delta": 0.9547, "gamma": 0.0056, "vega": 0.0607, "theta": 0.0, "rho": 0.3639, "theo": 21.8284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-07-01T11:51:19", "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "XLF271217P00037000", "bid": 0.37, "bid_size": 277.0, "ask": 0.44, "ask_size": 84.0, "iv": 0.2984, "open_interest": 36217.0, "volume": 0.0, "delta": -0.0491, "gamma": 0.0058, "vega": 0.0621, "theta": -0.0022, "rho": -0.0321, "theo": 0.3978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-10-19T12:37:40", "percent_change": 0.0, "prev_day_close": 0.410000011324882}, {"option": "XLF271217C00038000", "bid": 20.45, "bid_size": 208.0, "ask": 21.3, "ask_size": 233.0, "iv": 0.282, "open_interest": 27.0, "volume": 0.0, "delta": 0.9494, "gamma": 0.0062, "vega": 0.066, "theta": 0.0, "rho": 0.3707, "theo": 20.9211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.1, "last_trade_time": "2026-09-16T11:34:15", "percent_change": 0.0, "prev_day_close": 20.9250001907349}, {"option": "XLF271217P00038000", "bid": 0.41, "bid_size": 282.0, "ask": 0.48, "ask_size": 167.0, "iv": 0.2906, "open_interest": 2985.0, "volume": 0.0, "delta": -0.0546, "gamma": 0.0065, "vega": 0.0677, "theta": -0.0023, "rho": -0.0356, "theo": 0.4385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.72, "last_trade_time": "2026-07-27T11:35:49", "percent_change": 0.0, "prev_day_close": 0.465000003576279}, {"option": "XLF271217C00039000", "bid": 19.45, "bid_size": 232.0, "ask": 20.3, "ask_size": 242.0, "iv": 0.2595, "open_interest": 36.0, "volume": 0.0, "delta": 0.9435, "gamma": 0.0069, "vega": 0.0718, "theta": -0.0001, "rho": 0.3771, "theo": 20.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.6, "last_trade_time": "2026-06-16T15:00:35", "percent_change": 0.0, "prev_day_close": 20.0250005722046}, {"option": "XLF271217P00039000", "bid": 0.45, "bid_size": 302.0, "ask": 0.52, "ask_size": 70.0, "iv": 0.2824, "open_interest": 319.0, "volume": 0.0, "delta": -0.0608, "gamma": 0.0072, "vega": 0.0734, "theta": -0.0024, "rho": -0.0395, "theo": 0.4844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-06-25T14:46:41", "percent_change": 0.0, "prev_day_close": 0.50500001013279}, {"option": "XLF271217C00040000", "bid": 18.7, "bid_size": 300.0, "ask": 19.5, "ask_size": 336.0, "iv": 0.2722, "open_interest": 127.0, "volume": 0.0, "delta": 0.9369, "gamma": 0.0077, "vega": 0.0778, "theta": -0.0004, "rho": 0.383, "theo": 19.1214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.65, "last_trade_time": "2026-10-29T15:35:50", "percent_change": 0.0, "prev_day_close": 19.2000007629395}, {"option": "XLF271217P00040000", "bid": 0.5, "bid_size": 303.0, "ask": 0.6, "ask_size": 492.0, "iv": 0.2771, "open_interest": 4236.0, "volume": 0.0, "delta": -0.0678, "gamma": 0.0081, "vega": 0.0799, "theta": -0.0026, "rho": -0.0438, "theo": 0.5357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-10-16T11:51:35", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "XLF271217C00041000", "bid": 17.8, "bid_size": 250.0, "ask": 18.55, "ask_size": 171.0, "iv": 0.2614, "open_interest": 71.0, "volume": 0.0, "delta": 0.9295, "gamma": 0.0086, "vega": 0.0844, "theta": -0.0006, "rho": 0.3884, "theo": 18.2301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.48, "last_trade_time": "2026-06-11T14:46:00", "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "XLF271217P00041000", "bid": 0.56, "bid_size": 282.0, "ask": 0.64, "ask_size": 127.0, "iv": 0.2692, "open_interest": 211.0, "volume": 0.0, "delta": -0.0756, "gamma": 0.009, "vega": 0.0868, "theta": -0.0027, "rho": -0.0484, "theo": 0.5934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-10-19T12:37:40", "percent_change": 0.0, "prev_day_close": 0.614999979734421}, {"option": "XLF271217C00042000", "bid": 15.0, "bid_size": 308.0, "ask": 17.7, "ask_size": 166.0, "iv": 0.0, "open_interest": 60.0, "volume": 0.0, "delta": 0.9213, "gamma": 0.0096, "vega": 0.0916, "theta": -0.0009, "rho": 0.3931, "theo": 17.3453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.74, "last_trade_time": "2026-10-14T12:34:13", "percent_change": 0.0, "prev_day_close": 17.3249998092651}, {"option": "XLF271217P00042000", "bid": 0.63, "bid_size": 114.0, "ask": 0.7, "ask_size": 116.0, "iv": 0.2626, "open_interest": 17413.0, "volume": 0.0, "delta": -0.0843, "gamma": 0.01, "vega": 0.0939, "theta": -0.0029, "rho": -0.0539, "theo": 0.6582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.64, "last_trade_time": "2026-10-29T11:55:10", "percent_change": 0.0, "prev_day_close": 0.679999977350235}, {"option": "XLF271217C00043000", "bid": 15.9, "bid_size": 295.0, "ask": 16.8, "ask_size": 243.0, "iv": 0.2426, "open_interest": 47.0, "volume": 0.0, "delta": 0.9122, "gamma": 0.0106, "vega": 0.0991, "theta": -0.0011, "rho": 0.3972, "theo": 16.4678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.39, "last_trade_time": "2026-09-25T14:38:51", "percent_change": 0.0, "prev_day_close": 16.5250000953674}, {"option": "XLF271217P00043000", "bid": 0.69, "bid_size": 280.0, "ask": 0.76, "ask_size": 88.0, "iv": 0.2548, "open_interest": 5383.0, "volume": 0.0, "delta": -0.094, "gamma": 0.0112, "vega": 0.1019, "theta": -0.0031, "rho": -0.0596, "theo": 0.7307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-10-23T13:09:06", "percent_change": 0.0, "prev_day_close": 0.754999995231628}, {"option": "XLF271217C00044000", "bid": 14.35, "bid_size": 192.0, "ask": 15.9, "ask_size": 128.0, "iv": 0.1949, "open_interest": 3.0, "volume": 0.0, "delta": 0.902, "gamma": 0.0118, "vega": 0.107, "theta": -0.0014, "rho": 0.4005, "theo": 15.5984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-09-15T11:26:40", "percent_change": 0.0, "prev_day_close": 15.625}, {"option": "XLF271217P00044000", "bid": 0.77, "bid_size": 253.0, "ask": 0.85, "ask_size": 70.0, "iv": 0.249, "open_interest": 2518.0, "volume": 0.0, "delta": -0.1049, "gamma": 0.0124, "vega": 0.11, "theta": -0.0033, "rho": -0.0659, "theo": 0.812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-10-29T10:37:29", "percent_change": 0.0, "prev_day_close": 0.814999997615814}, {"option": "XLF271217C00045000", "bid": 14.15, "bid_size": 783.0, "ask": 15.05, "ask_size": 253.0, "iv": 0.2304, "open_interest": 7113.0, "volume": 0.0, "delta": 0.8907, "gamma": 0.0131, "vega": 0.1154, "theta": -0.0017, "rho": 0.4031, "theo": 14.738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-10-27T10:33:46", "percent_change": 0.0, "prev_day_close": 14.7750000953674}, {"option": "XLF271217P00045000", "bid": 0.86, "bid_size": 272.0, "ask": 0.96, "ask_size": 61.0, "iv": 0.2437, "open_interest": 47436.0, "volume": 0.0, "delta": -0.117, "gamma": 0.0138, "vega": 0.1188, "theta": -0.0034, "rho": -0.073, "theo": 0.9032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-02T14:01:31", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "XLF271217C00046000", "bid": 13.5, "bid_size": 385.0, "ask": 14.15, "ask_size": 408.0, "iv": 0.2319, "open_interest": 17.0, "volume": 0.0, "delta": 0.8782, "gamma": 0.0144, "vega": 0.1243, "theta": -0.002, "rho": 0.4046, "theo": 13.8878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-10-29T10:06:08", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "XLF271217P00046000", "bid": 0.96, "bid_size": 271.0, "ask": 1.05, "ask_size": 53.0, "iv": 0.2372, "open_interest": 1986.0, "volume": 0.0, "delta": -0.1304, "gamma": 0.0153, "vega": 0.128, "theta": -0.0036, "rho": -0.0806, "theo": 1.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-10-30T14:50:09", "percent_change": 0.0, "prev_day_close": 0.939999997615814}, {"option": "XLF271217C00047000", "bid": 12.65, "bid_size": 1291.0, "ask": 13.4, "ask_size": 1113.0, "iv": 0.2296, "open_interest": 2872.0, "volume": 1.0, "delta": 0.8644, "gamma": 0.0159, "vega": 0.1335, "theta": -0.0022, "rho": 0.4053, "theo": 13.0489, "change": -0.15, "open": 12.95, "high": 12.95, "low": 12.95, "tick": "up", "last_trade_price": 12.95, "last_trade_time": "2026-11-03T09:40:01", "percent_change": -1.14504, "prev_day_close": 13.0999999046326}, {"option": "XLF271217P00047000", "bid": 1.07, "bid_size": 294.0, "ask": 1.18, "ask_size": 72.0, "iv": 0.2319, "open_interest": 15558.0, "volume": 0.0, "delta": -0.1454, "gamma": 0.017, "vega": 0.1374, "theta": -0.0038, "rho": -0.0887, "theo": 1.1201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-10-13T10:27:41", "percent_change": 0.0, "prev_day_close": 1.14499998092651}, {"option": "XLF271217C00048000", "bid": 11.6, "bid_size": 1408.0, "ask": 12.55, "ask_size": 847.0, "iv": 0.2152, "open_interest": 1477.0, "volume": 0.0, "delta": 0.8492, "gamma": 0.0175, "vega": 0.1431, "theta": -0.0025, "rho": 0.4049, "theo": 12.2228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.86, "last_trade_time": "2026-10-29T09:33:01", "percent_change": 0.0, "prev_day_close": 12.1749997138977}, {"option": "XLF271217P00048000", "bid": 1.19, "bid_size": 236.0, "ask": 1.48, "ask_size": 1050.0, "iv": 0.2319, "open_interest": 3189.0, "volume": 0.0, "delta": -0.162, "gamma": 0.0188, "vega": 0.1472, "theta": -0.004, "rho": -0.098, "theo": 1.2492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T15:41:14", "percent_change": 0.0, "prev_day_close": 1.18999999761581}, {"option": "XLF271217C00049000", "bid": 11.0, "bid_size": 505.0, "ask": 11.75, "ask_size": 323.0, "iv": 0.2181, "open_interest": 1146.0, "volume": 0.0, "delta": 0.8323, "gamma": 0.0192, "vega": 0.1529, "theta": -0.0028, "rho": 0.4032, "theo": 11.4115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-10-19T11:20:58", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "XLF271217P00049000", "bid": 1.34, "bid_size": 239.0, "ask": 1.46, "ask_size": 46.0, "iv": 0.2207, "open_interest": 1264.0, "volume": 0.0, "delta": -0.181, "gamma": 0.0208, "vega": 0.1578, "theta": -0.0042, "rho": -0.1084, "theo": 1.3975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-10-29T11:56:14", "percent_change": 0.0, "prev_day_close": 1.40500003099442}, {"option": "XLF271217C00050000", "bid": 10.25, "bid_size": 1145.0, "ask": 10.95, "ask_size": 807.0, "iv": 0.2144, "open_interest": 7407.0, "volume": 0.0, "delta": 0.8137, "gamma": 0.021, "vega": 0.1629, "theta": -0.003, "rho": 0.4004, "theo": 10.6171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.8, "last_trade_time": "2026-11-02T15:06:48", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "XLF271217P00050000", "bid": 1.5, "bid_size": 276.0, "ask": 1.63, "ask_size": 58.0, "iv": 0.2156, "open_interest": 33976.0, "volume": 0.0, "delta": -0.2016, "gamma": 0.0228, "vega": 0.1682, "theta": -0.0044, "rho": -0.1184, "theo": 1.5622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-11-02T12:29:53", "percent_change": 0.0, "prev_day_close": 1.53999996185303}, {"option": "XLF271217C00051000", "bid": 9.2, "bid_size": 729.0, "ask": 10.2, "ask_size": 340.0, "iv": 0.2023, "open_interest": 331.0, "volume": 0.0, "delta": 0.7933, "gamma": 0.0228, "vega": 0.1732, "theta": -0.0033, "rho": 0.396, "theo": 9.8421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-10-21T14:30:11", "percent_change": 0.0, "prev_day_close": 9.85000038146973}, {"option": "XLF271217P00051000", "bid": 1.69, "bid_size": 194.0, "ask": 1.83, "ask_size": 32.0, "iv": 0.2113, "open_interest": 12175.0, "volume": 0.0, "delta": -0.2244, "gamma": 0.025, "vega": 0.1783, "theta": -0.0046, "rho": -0.1299, "theo": 1.7489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.08, "last_trade_time": "2026-10-26T15:19:19", "percent_change": 0.0, "prev_day_close": 1.69000005722046}, {"option": "XLF271217C00052000", "bid": 8.75, "bid_size": 379.0, "ask": 9.4, "ask_size": 244.0, "iv": 0.2053, "open_interest": 306.0, "volume": 0.0, "delta": 0.7709, "gamma": 0.0247, "vega": 0.1833, "theta": -0.0036, "rho": 0.3902, "theo": 9.0898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-10-16T11:20:34", "percent_change": 0.0, "prev_day_close": 9.10000038146973}, {"option": "XLF271217P00052000", "bid": 1.89, "bid_size": 236.0, "ask": 2.22, "ask_size": 977.0, "iv": 0.2111, "open_interest": 12327.0, "volume": 0.0, "delta": -0.2496, "gamma": 0.0273, "vega": 0.1884, "theta": -0.0048, "rho": -0.1415, "theo": 1.9613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-02T15:04:20", "percent_change": 0.0, "prev_day_close": 1.87999999523163}, {"option": "XLF271217C00053000", "bid": 8.1, "bid_size": 827.0, "ask": 8.65, "ask_size": 916.0, "iv": 0.2025, "open_interest": 2142.0, "volume": 0.0, "delta": 0.7465, "gamma": 0.0266, "vega": 0.1932, "theta": -0.0038, "rho": 0.3829, "theo": 8.3631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-11-02T12:14:19", "percent_change": 0.0, "prev_day_close": 8.5750002861023}, {"option": "XLF271217P00053000", "bid": 2.07, "bid_size": 391.0, "ask": 2.45, "ask_size": 592.0, "iv": 0.2048, "open_interest": 4301.0, "volume": 0.0, "delta": -0.2773, "gamma": 0.0297, "vega": 0.1981, "theta": -0.005, "rho": -0.1547, "theo": 2.2029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.29, "last_trade_time": "2026-10-22T12:44:59", "percent_change": 0.0, "prev_day_close": 2.19000005722046}, {"option": "XLF271217C00054000", "bid": 7.3, "bid_size": 475.0, "ask": 7.9, "ask_size": 202.0, "iv": 0.1949, "open_interest": 17564.0, "volume": 0.0, "delta": 0.7201, "gamma": 0.0285, "vega": 0.2027, "theta": -0.004, "rho": 0.3737, "theo": 7.6654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-10-21T11:55:54", "percent_change": 0.0, "prev_day_close": 7.77500009536743}, {"option": "XLF271217P00054000", "bid": 2.33, "bid_size": 481.0, "ask": 2.64, "ask_size": 337.0, "iv": 0.1985, "open_interest": 41246.0, "volume": 0.0, "delta": -0.3077, "gamma": 0.0321, "vega": 0.2073, "theta": -0.0052, "rho": -0.1679, "theo": 2.4777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-29T10:20:59", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "XLF271217C00055000", "bid": 6.65, "bid_size": 462.0, "ask": 7.15, "ask_size": 100.0, "iv": 0.19, "open_interest": 7367.0, "volume": 0.0, "delta": 0.6918, "gamma": 0.0303, "vega": 0.2116, "theta": -0.0042, "rho": 0.3633, "theo": 6.9986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-10-27T09:30:00", "percent_change": 0.0, "prev_day_close": 7.125}, {"option": "XLF271217P00055000", "bid": 2.62, "bid_size": 348.0, "ask": 3.05, "ask_size": 339.0, "iv": 0.1968, "open_interest": 2544.0, "volume": 0.0, "delta": -0.3405, "gamma": 0.0345, "vega": 0.2153, "theta": -0.0054, "rho": -0.1807, "theo": 2.7882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-10-27T14:03:04", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "XLF271217C00056000", "bid": 6.05, "bid_size": 346.0, "ask": 6.6, "ask_size": 238.0, "iv": 0.1897, "open_interest": 15011.0, "volume": 0.0, "delta": 0.6617, "gamma": 0.032, "vega": 0.2195, "theta": -0.0044, "rho": 0.351, "theo": 6.3634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.22, "last_trade_time": "2026-10-29T09:53:27", "percent_change": 0.0, "prev_day_close": 6.375}, {"option": "XLF271217P00056000", "bid": 2.94, "bid_size": 360.0, "ask": 3.4, "ask_size": 371.0, "iv": 0.193, "open_interest": 1535.0, "volume": 0.0, "delta": -0.376, "gamma": 0.0369, "vega": 0.222, "theta": -0.0056, "rho": -0.1938, "theo": 3.136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.34, "last_trade_time": "2026-10-30T13:51:54", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "XLF271217C00057000", "bid": 5.5, "bid_size": 1109.0, "ask": 5.95, "ask_size": 589.0, "iv": 0.1869, "open_interest": 1709.0, "volume": 0.0, "delta": 0.63, "gamma": 0.0336, "vega": 0.2263, "theta": -0.0046, "rho": 0.3378, "theo": 5.7588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-10-22T12:21:43", "percent_change": 0.0, "prev_day_close": 5.875}, {"option": "XLF271217P00057000", "bid": 3.3, "bid_size": 621.0, "ask": 3.75, "ask_size": 335.0, "iv": 0.1886, "open_interest": 739.0, "volume": 0.0, "delta": -0.4137, "gamma": 0.0393, "vega": 0.2268, "theta": -0.0057, "rho": -0.2052, "theo": 3.5209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-10-29T10:34:01", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "XLF271217C00058000", "bid": 4.95, "bid_size": 779.0, "ask": 5.4, "ask_size": 804.0, "iv": 0.185, "open_interest": 3638.0, "volume": 5.0, "delta": 0.5971, "gamma": 0.035, "vega": 0.2318, "theta": -0.0047, "rho": 0.3229, "theo": 5.184, "change": 0.125, "open": 5.25, "high": 5.25, "low": 5.25, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-11-03T09:30:00", "percent_change": 2.43902, "prev_day_close": 5.125}, {"option": "XLF271217P00058000", "bid": 3.7, "bid_size": 452.0, "ask": 4.1, "ask_size": 213.0, "iv": 0.1835, "open_interest": 992.0, "volume": 0.0, "delta": -0.454, "gamma": 0.0416, "vega": 0.2297, "theta": -0.0058, "rho": -0.2156, "theo": 3.9434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.46, "last_trade_time": "2026-10-27T15:22:32", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "XLF271217C00059000", "bid": 4.45, "bid_size": 781.0, "ask": 4.85, "ask_size": 790.0, "iv": 0.1829, "open_interest": 2427.0, "volume": 0.0, "delta": 0.5629, "gamma": 0.0362, "vega": 0.2357, "theta": -0.0048, "rho": 0.3074, "theo": 4.6391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-10-27T15:22:32", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "XLF271217P00059000", "bid": 4.15, "bid_size": 652.0, "ask": 4.75, "ask_size": 880.0, "iv": 0.1844, "open_interest": 1453.0, "volume": 0.0, "delta": -0.4966, "gamma": 0.0439, "vega": 0.2295, "theta": -0.0059, "rho": -0.2235, "theo": 4.4047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.41, "last_trade_time": "2026-10-29T13:43:49", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "XLF271217C00060000", "bid": 3.9, "bid_size": 363.0, "ask": 4.35, "ask_size": 518.0, "iv": 0.1794, "open_interest": 24980.0, "volume": 0.0, "delta": 0.5278, "gamma": 0.0371, "vega": 0.238, "theta": -0.0048, "rho": 0.2904, "theo": 4.127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-10-30T14:16:22", "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "XLF271217P00060000", "bid": 4.7, "bid_size": 503.0, "ask": 5.2, "ask_size": 661.0, "iv": 0.1812, "open_interest": 627.0, "volume": 0.0, "delta": -0.5419, "gamma": 0.0462, "vega": 0.227, "theta": -0.006, "rho": -0.2293, "theo": 4.9097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-02T15:11:25", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "XLF271217C00061000", "bid": 3.5, "bid_size": 531.0, "ask": 3.85, "ask_size": 733.0, "iv": 0.1777, "open_interest": 1742.0, "volume": 0.0, "delta": 0.492, "gamma": 0.0377, "vega": 0.2385, "theta": -0.0048, "rho": 0.273, "theo": 3.6541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.85, "last_trade_time": "2026-11-02T15:07:11", "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "XLF271217P00061000", "bid": 5.2, "bid_size": 280.0, "ask": 5.75, "ask_size": 284.0, "iv": 0.1772, "open_interest": 527.0, "volume": 0.0, "delta": -0.5888, "gamma": 0.0481, "vega": 0.2204, "theta": -0.006, "rho": -0.2313, "theo": 5.4656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-09-02T12:02:00", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "XLF271217C00062000", "bid": 2.95, "bid_size": 874.0, "ask": 3.4, "ask_size": 417.0, "iv": 0.1725, "open_interest": 2292.0, "volume": 0.0, "delta": 0.4562, "gamma": 0.038, "vega": 0.2372, "theta": -0.0047, "rho": 0.2547, "theo": 3.2277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-10-27T14:02:59", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "XLF271217P00062000", "bid": 5.8, "bid_size": 166.0, "ask": 6.55, "ask_size": 212.0, "iv": 0.1792, "open_interest": 12.0, "volume": 0.0, "delta": -0.6372, "gamma": 0.0494, "vega": 0.2111, "theta": -0.006, "rho": -0.2289, "theo": 6.0812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2025-11-19T12:05:10", "percent_change": 0.0, "prev_day_close": 6.07500004768372}, {"option": "XLF271217C00063000", "bid": 2.72, "bid_size": 87.0, "ask": 3.05, "ask_size": 523.0, "iv": 0.1749, "open_interest": 741.0, "volume": 0.0, "delta": 0.4211, "gamma": 0.0377, "vega": 0.2341, "theta": -0.0046, "rho": 0.2366, "theo": 2.8498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.71, "last_trade_time": "2026-10-29T11:38:11", "percent_change": 0.0, "prev_day_close": 2.88999998569488}, {"option": "XLF271217P00063000", "bid": 6.45, "bid_size": 216.0, "ask": 7.0, "ask_size": 116.0, "iv": 0.1718, "open_interest": 107.0, "volume": 0.0, "delta": -0.6846, "gamma": 0.0498, "vega": 0.1978, "theta": -0.0058, "rho": -0.2191, "theo": 6.7564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.55, "last_trade_time": "2026-09-02T11:29:20", "percent_change": 0.0, "prev_day_close": 6.72499990463257}, {"option": "XLF271217C00064000", "bid": 2.38, "bid_size": 78.0, "ask": 2.65, "ask_size": 330.0, "iv": 0.1725, "open_interest": 1373.0, "volume": 0.0, "delta": 0.3871, "gamma": 0.0371, "vega": 0.2294, "theta": -0.0046, "rho": 0.2184, "theo": 2.5139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.31, "last_trade_time": "2026-10-29T09:33:01", "percent_change": 0.0, "prev_day_close": 2.66500008106232}, {"option": "XLF271217P00064000", "bid": 7.25, "bid_size": 86.0, "ask": 7.9, "ask_size": 152.0, "iv": 0.1774, "open_interest": 0.0, "volume": 0.0, "delta": -0.7317, "gamma": 0.0497, "vega": 0.1821, "theta": -0.0056, "rho": -0.2162, "theo": 7.4866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-09-03T10:35:26", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "XLF271217C00065000", "bid": 2.07, "bid_size": 54.0, "ask": 2.33, "ask_size": 282.0, "iv": 0.1712, "open_interest": 879.0, "volume": 0.0, "delta": 0.3542, "gamma": 0.0362, "vega": 0.2232, "theta": -0.0044, "rho": 0.2009, "theo": 2.2111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.89, "last_trade_time": "2026-10-30T15:16:35", "percent_change": 0.0, "prev_day_close": 2.18000000715256}, {"option": "XLF271217P00065000", "bid": 7.95, "bid_size": 58.0, "ask": 9.5, "ask_size": 69.0, "iv": 0.1986, "open_interest": 0.0, "volume": 0.0, "delta": -0.7783, "gamma": 0.0501, "vega": 0.1626, "theta": -0.0054, "rho": -0.1931, "theo": 8.2613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-09-04T11:15:49", "percent_change": 0.0, "prev_day_close": 8.17500019073486}, {"option": "XLF271217C00070000", "bid": 0.77, "bid_size": 1477.0, "ask": 1.16, "ask_size": 291.0, "iv": 0.1605, "open_interest": 14694.0, "volume": 0.0, "delta": 0.2093, "gamma": 0.0288, "vega": 0.1749, "theta": -0.0034, "rho": 0.1209, "theo": 1.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-10-30T15:16:35", "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "XLF271217P00070000", "bid": 12.15, "bid_size": 44.0, "ask": 13.4, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0056, "vega": 0.0, "theta": -0.0073, "rho": 0.0, "theo": 12.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2025-11-12T10:26:34", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "XLF271217C00075000", "bid": 0.44, "bid_size": 776.0, "ask": 0.58, "ask_size": 467.0, "iv": 0.1667, "open_interest": 1439.0, "volume": 0.0, "delta": 0.1151, "gamma": 0.0194, "vega": 0.1203, "theta": -0.0023, "rho": 0.067, "theo": 0.507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-11-02T13:24:18", "percent_change": 0.0, "prev_day_close": 0.569999992847443}, {"option": "XLF271217P00075000", "bid": 15.5, "bid_size": 45.0, "ask": 20.0, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0073, "rho": 0.0, "theo": 17.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.1, "last_trade_time": "2025-05-21T11:40:01", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "XLF271217C00080000", "bid": 0.2, "bid_size": 620.0, "ask": 0.32, "ask_size": 292.0, "iv": 0.1708, "open_interest": 1280.0, "volume": 0.0, "delta": 0.0682, "gamma": 0.0126, "vega": 0.083, "theta": -0.0016, "rho": 0.0398, "theo": 0.2822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-10-22T11:59:17", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "XLF271217P00080000", "bid": 20.5, "bid_size": 48.0, "ask": 25.0, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0073, "rho": 0.0, "theo": 22.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.7250003814697}, {"option": "XLF280121C00025000", "bid": 31.4, "bid_size": 41.0, "ask": 34.35, "ask_size": 50.0, "iv": 0.3318, "open_interest": 7.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0015, "vega": 0.0238, "theta": 0.0, "rho": 0.2606, "theo": 32.9871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.75, "last_trade_time": "2026-10-29T10:22:28", "percent_change": 0.0, "prev_day_close": 33.0500001907349}, {"option": "XLF280121P00025000", "bid": 0.08, "bid_size": 59.0, "ask": 0.35, "ask_size": 343.0, "iv": 0.4282, "open_interest": 123.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0016, "vega": 0.0248, "theta": -0.0011, "rho": -0.0119, "theo": 0.1572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-09-21T13:08:30", "percent_change": 0.0, "prev_day_close": 0.120000002905726}, {"option": "XLF280121C00030000", "bid": 26.0, "bid_size": 599.0, "ask": 30.3, "ask_size": 622.0, "iv": 0.2726, "open_interest": 211.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0026, "vega": 0.0365, "theta": 0.0, "rho": 0.3078, "theo": 28.3292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.66, "last_trade_time": "2026-10-22T12:27:33", "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "XLF280121P00030000", "bid": 0.18, "bid_size": 620.0, "ask": 0.25, "ask_size": 72.0, "iv": 0.3468, "open_interest": 1515.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.0027, "vega": 0.0376, "theta": -0.0014, "rho": -0.019, "theo": 0.2337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-27T10:01:50", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "XLF280121C00035000", "bid": 22.4, "bid_size": 273.0, "ask": 24.15, "ask_size": 191.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": 0.9621, "gamma": 0.0046, "vega": 0.0553, "theta": 0.0, "rho": 0.3502, "theo": 23.7246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.12, "last_trade_time": "2026-09-28T12:03:58", "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "XLF280121P00035000", "bid": 0.34, "bid_size": 168.0, "ask": 0.41, "ask_size": 179.0, "iv": 0.3104, "open_interest": 1511.0, "volume": 0.0, "delta": -0.0422, "gamma": 0.0047, "vega": 0.0573, "theta": -0.0019, "rho": -0.0309, "theo": 0.3635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-10-29T13:35:09", "percent_change": 0.0, "prev_day_close": 0.38000001013279}, {"option": "XLF280121C00040000", "bid": 18.0, "bid_size": 359.0, "ask": 19.6, "ask_size": 240.0, "iv": 0.2054, "open_interest": 51.0, "volume": 0.0, "delta": 0.9337, "gamma": 0.0078, "vega": 0.0843, "theta": -0.0002, "rho": 0.3856, "theo": 19.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.82, "last_trade_time": "2026-10-28T09:38:43", "percent_change": 0.0, "prev_day_close": 19.1750001907349}, {"option": "XLF280121P00040000", "bid": 0.56, "bid_size": 257.0, "ask": 0.64, "ask_size": 102.0, "iv": 0.2735, "open_interest": 49859.0, "volume": 0.0, "delta": -0.0715, "gamma": 0.0082, "vega": 0.0863, "theta": -0.0025, "rho": -0.0511, "theo": 0.5918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-10-30T13:51:54", "percent_change": 0.0, "prev_day_close": 0.614999979734421}, {"option": "XLF280121C00042000", "bid": 17.0, "bid_size": 289.0, "ask": 17.65, "ask_size": 103.0, "iv": 0.246, "open_interest": 72.0, "volume": 0.0, "delta": 0.9174, "gamma": 0.0097, "vega": 0.0986, "theta": -0.0007, "rho": 0.395, "theo": 17.4519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.96, "last_trade_time": "2026-10-30T11:01:59", "percent_change": 0.0, "prev_day_close": 17.4000005722046}, {"option": "XLF280121P00042000", "bid": 0.69, "bid_size": 161.0, "ask": 0.78, "ask_size": 118.0, "iv": 0.2608, "open_interest": 618.0, "volume": 0.0, "delta": -0.0885, "gamma": 0.0101, "vega": 0.1013, "theta": -0.0028, "rho": -0.0624, "theo": 0.7248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-10-28T13:59:23", "percent_change": 0.0, "prev_day_close": 0.745000004768372}, {"option": "XLF280121C00043000", "bid": 15.95, "bid_size": 265.0, "ask": 17.35, "ask_size": 314.0, "iv": 0.2602, "open_interest": 36.0, "volume": 0.0, "delta": 0.9079, "gamma": 0.0107, "vega": 0.1066, "theta": -0.001, "rho": 0.4006, "theo": 16.5815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.6, "last_trade_time": "2026-09-25T09:34:45", "percent_change": 0.0, "prev_day_close": 16.625}, {"option": "XLF280121P00043000", "bid": 0.76, "bid_size": 273.0, "ask": 0.84, "ask_size": 74.0, "iv": 0.2534, "open_interest": 4026.0, "volume": 0.0, "delta": -0.0984, "gamma": 0.0112, "vega": 0.1092, "theta": -0.003, "rho": -0.0688, "theo": 0.8031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-10-30T14:51:50", "percent_change": 0.0, "prev_day_close": 0.820000022649765}, {"option": "XLF280121C00044000", "bid": 14.5, "bid_size": 725.0, "ask": 16.0, "ask_size": 359.0, "iv": 0.1993, "open_interest": 26.0, "volume": 0.0, "delta": 0.8974, "gamma": 0.0118, "vega": 0.1147, "theta": -0.0012, "rho": 0.4035, "theo": 15.7196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.52, "last_trade_time": "2026-10-09T14:12:35", "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "XLF280121P00044000", "bid": 0.84, "bid_size": 544.0, "ask": 0.93, "ask_size": 64.0, "iv": 0.2473, "open_interest": 11476.0, "volume": 0.0, "delta": -0.1094, "gamma": 0.0124, "vega": 0.1179, "theta": -0.0032, "rho": -0.0763, "theo": 0.8901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-02T15:52:03", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "XLF280121C00045000", "bid": 13.6, "bid_size": 1508.0, "ask": 15.2, "ask_size": 1011.0, "iv": 0.1985, "open_interest": 1236.0, "volume": 0.0, "delta": 0.8858, "gamma": 0.0131, "vega": 0.1238, "theta": -0.0015, "rho": 0.4079, "theo": 14.867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.11, "last_trade_time": "2026-10-30T14:11:04", "percent_change": 0.0, "prev_day_close": 14.9250001907349}, {"option": "XLF280121P00045000", "bid": 0.97, "bid_size": 27.0, "ask": 1.2, "ask_size": 1253.0, "iv": 0.2493, "open_interest": 14671.0, "volume": 1.0, "delta": -0.1219, "gamma": 0.0138, "vega": 0.1268, "theta": -0.0033, "rho": -0.0837, "theo": 0.9867, "change": -0.005, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-03T10:13:56", "percent_change": -0.497512, "prev_day_close": 1.00499999523163}, {"option": "XLF280121C00046000", "bid": 12.65, "bid_size": 883.0, "ask": 14.35, "ask_size": 453.0, "iv": 0.1911, "open_interest": 73.0, "volume": 0.0, "delta": 0.8731, "gamma": 0.0144, "vega": 0.1328, "theta": -0.0018, "rho": 0.4152, "theo": 14.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-10-29T09:36:58", "percent_change": 0.0, "prev_day_close": 13.9749999046326}, {"option": "XLF280121P00046000", "bid": 1.03, "bid_size": 525.0, "ask": 1.33, "ask_size": 1889.0, "iv": 0.2426, "open_interest": 830.0, "volume": 0.0, "delta": -0.1352, "gamma": 0.0152, "vega": 0.1359, "theta": -0.0035, "rho": -0.0922, "theo": 1.096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-10-13T11:48:39", "percent_change": 0.0, "prev_day_close": 1.03000000119209}, {"option": "XLF280121C00047000", "bid": 12.55, "bid_size": 427.0, "ask": 13.55, "ask_size": 285.0, "iv": 0.2203, "open_interest": 79.0, "volume": 0.0, "delta": 0.8591, "gamma": 0.0158, "vega": 0.1423, "theta": -0.002, "rho": 0.4342, "theo": 13.1959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.99, "last_trade_time": "2026-10-29T09:35:00", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "XLF280121P00047000", "bid": 1.15, "bid_size": 262.0, "ask": 1.44, "ask_size": 1455.0, "iv": 0.2364, "open_interest": 2856.0, "volume": 0.0, "delta": -0.1501, "gamma": 0.0167, "vega": 0.146, "theta": -0.0037, "rho": -0.1013, "theo": 1.2166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-09-24T11:41:03", "percent_change": 0.0, "prev_day_close": 1.23500001430511}, {"option": "XLF280121C00048000", "bid": 11.95, "bid_size": 931.0, "ask": 12.7, "ask_size": 632.0, "iv": 0.2219, "open_interest": 176.0, "volume": 0.0, "delta": 0.8438, "gamma": 0.0173, "vega": 0.1521, "theta": -0.0023, "rho": 0.4335, "theo": 12.3815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.25, "last_trade_time": "2026-11-02T11:00:00", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "XLF280121P00048000", "bid": 1.28, "bid_size": 233.0, "ask": 1.58, "ask_size": 1495.0, "iv": 0.2307, "open_interest": 7802.0, "volume": 0.0, "delta": -0.1666, "gamma": 0.0184, "vega": 0.156, "theta": -0.0039, "rho": -0.111, "theo": 1.3521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-10-21T14:27:24", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "XLF280121C00049000", "bid": 10.85, "bid_size": 562.0, "ask": 11.9, "ask_size": 290.0, "iv": 0.2074, "open_interest": 163.0, "volume": 0.0, "delta": 0.8271, "gamma": 0.0188, "vega": 0.1619, "theta": -0.0026, "rho": 0.4317, "theo": 11.582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.47, "last_trade_time": "2026-10-23T14:50:26", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "XLF280121P00049000", "bid": 1.43, "bid_size": 316.0, "ask": 1.58, "ask_size": 31.0, "iv": 0.2206, "open_interest": 8822.0, "volume": 0.0, "delta": -0.1849, "gamma": 0.0202, "vega": 0.1655, "theta": -0.0041, "rho": -0.1218, "theo": 1.5041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-09T12:43:41", "percent_change": 0.0, "prev_day_close": 1.43999999761581}, {"option": "XLF280121C00050000", "bid": 10.4, "bid_size": 1062.0, "ask": 11.1, "ask_size": 452.0, "iv": 0.2128, "open_interest": 330.0, "volume": 0.0, "delta": 0.8087, "gamma": 0.0205, "vega": 0.172, "theta": -0.0028, "rho": 0.4287, "theo": 10.7993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.01, "last_trade_time": "2026-11-02T13:33:54", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "XLF280121P00050000", "bid": 1.61, "bid_size": 244.0, "ask": 1.92, "ask_size": 901.0, "iv": 0.2209, "open_interest": 18637.0, "volume": 0.0, "delta": -0.2051, "gamma": 0.0222, "vega": 0.1765, "theta": -0.0043, "rho": -0.133, "theo": 1.6746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.66, "last_trade_time": "2026-10-29T15:19:47", "percent_change": 0.0, "prev_day_close": 1.63499999046326}, {"option": "XLF280121C00051000", "bid": 9.3, "bid_size": 867.0, "ask": 10.35, "ask_size": 223.0, "iv": 0.1993, "open_interest": 310.0, "volume": 0.0, "delta": 0.7887, "gamma": 0.0222, "vega": 0.1822, "theta": -0.0031, "rho": 0.424, "theo": 10.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-10-20T15:30:33", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "XLF280121P00051000", "bid": 1.83, "bid_size": 137.0, "ask": 1.95, "ask_size": 45.0, "iv": 0.2124, "open_interest": 4440.0, "volume": 0.0, "delta": -0.2274, "gamma": 0.0242, "vega": 0.1869, "theta": -0.0044, "rho": -0.1451, "theo": 1.8673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-30T10:38:21", "percent_change": 0.0, "prev_day_close": 1.80999994277954}, {"option": "XLF280121C00052000", "bid": 8.95, "bid_size": 807.0, "ask": 9.55, "ask_size": 404.0, "iv": 0.2048, "open_interest": 161.0, "volume": 0.0, "delta": 0.7666, "gamma": 0.024, "vega": 0.1923, "theta": -0.0033, "rho": 0.4179, "theo": 9.2878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.47, "last_trade_time": "2026-11-02T15:39:55", "percent_change": 0.0, "prev_day_close": 9.3250002861023}, {"option": "XLF280121P00052000", "bid": 1.95, "bid_size": 815.0, "ask": 2.35, "ask_size": 1419.0, "iv": 0.2102, "open_interest": 5991.0, "volume": 0.0, "delta": -0.2519, "gamma": 0.0264, "vega": 0.1969, "theta": -0.0046, "rho": -0.1575, "theo": 2.0846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.44, "last_trade_time": "2026-10-16T13:17:12", "percent_change": 0.0, "prev_day_close": 2.10999995470047}, {"option": "XLF280121C00053000", "bid": 8.4, "bid_size": 709.0, "ask": 8.8, "ask_size": 558.0, "iv": 0.2042, "open_interest": 387.0, "volume": 2.0, "delta": 0.7429, "gamma": 0.0257, "vega": 0.2022, "theta": -0.0036, "rho": 0.4101, "theo": 8.5728, "change": -0.025, "open": 8.5, "high": 8.5, "low": 8.5, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-03T10:14:57", "percent_change": -0.293256, "prev_day_close": 8.52500009536743}, {"option": "XLF280121P00053000", "bid": 2.19, "bid_size": 579.0, "ask": 2.59, "ask_size": 607.0, "iv": 0.2057, "open_interest": 388.0, "volume": 0.0, "delta": -0.2788, "gamma": 0.0286, "vega": 0.2067, "theta": -0.0048, "rho": -0.1704, "theo": 2.3315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.44, "last_trade_time": "2026-10-22T13:25:27", "percent_change": 0.0, "prev_day_close": 2.31499993801117}, {"option": "XLF280121C00054000", "bid": 7.3, "bid_size": 1505.0, "ask": 8.15, "ask_size": 475.0, "iv": 0.1916, "open_interest": 1017.0, "volume": 0.0, "delta": 0.7173, "gamma": 0.0274, "vega": 0.2116, "theta": -0.0038, "rho": 0.4007, "theo": 7.8862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.56, "last_trade_time": "2026-10-30T11:01:59", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "XLF280121P00054000", "bid": 2.42, "bid_size": 750.0, "ask": 2.78, "ask_size": 465.0, "iv": 0.1986, "open_interest": 926.0, "volume": 7.0, "delta": -0.3083, "gamma": 0.0308, "vega": 0.2153, "theta": -0.005, "rho": -0.1843, "theo": 2.6127, "change": 0.02, "open": 2.67, "high": 2.67, "low": 2.66, "tick": "up", "last_trade_price": 2.67, "last_trade_time": "2026-11-03T09:39:36", "percent_change": 0.754718, "prev_day_close": 2.64999997615814}, {"option": "XLF280121C00055000", "bid": 7.0, "bid_size": 908.0, "ask": 7.45, "ask_size": 422.0, "iv": 0.1958, "open_interest": 6395.0, "volume": 0.0, "delta": 0.69, "gamma": 0.0291, "vega": 0.2203, "theta": -0.004, "rho": 0.39, "theo": 7.2294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-11-02T15:43:04", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "XLF280121P00055000", "bid": 2.77, "bid_size": 596.0, "ask": 3.2, "ask_size": 636.0, "iv": 0.1986, "open_interest": 913.0, "volume": 0.0, "delta": -0.3399, "gamma": 0.0331, "vega": 0.2235, "theta": -0.0052, "rho": -0.1983, "theo": 2.9268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-10-30T15:59:30", "percent_change": 0.0, "prev_day_close": 2.9300000667572}, {"option": "XLF280121C00056000", "bid": 6.0, "bid_size": 1269.0, "ask": 6.85, "ask_size": 360.0, "iv": 0.1851, "open_interest": 2540.0, "volume": 0.0, "delta": 0.6612, "gamma": 0.0306, "vega": 0.2281, "theta": -0.0042, "rho": 0.3774, "theo": 6.6031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.95, "last_trade_time": "2026-10-30T11:39:12", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "XLF280121P00056000", "bid": 3.2, "bid_size": 156.0, "ask": 3.45, "ask_size": 317.0, "iv": 0.195, "open_interest": 17757.0, "volume": 0.0, "delta": -0.3739, "gamma": 0.0353, "vega": 0.2302, "theta": -0.0053, "rho": -0.2116, "theo": 3.2768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-10-29T10:32:47", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "XLF280121C00057000", "bid": 5.75, "bid_size": 422.0, "ask": 6.2, "ask_size": 312.0, "iv": 0.1885, "open_interest": 7898.0, "volume": 0.0, "delta": 0.6313, "gamma": 0.032, "vega": 0.2348, "theta": -0.0043, "rho": 0.3641, "theo": 6.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-10-29T13:02:42", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "XLF280121P00057000", "bid": 3.45, "bid_size": 373.0, "ask": 3.8, "ask_size": 296.0, "iv": 0.1885, "open_interest": 6639.0, "volume": 0.0, "delta": -0.41, "gamma": 0.0375, "vega": 0.2351, "theta": -0.0054, "rho": -0.2235, "theo": 3.6621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-10-29T10:30:04", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "XLF280121C00058000", "bid": 5.2, "bid_size": 701.0, "ask": 5.6, "ask_size": 503.0, "iv": 0.1854, "open_interest": 2602.0, "volume": 0.0, "delta": 0.6, "gamma": 0.0333, "vega": 0.2403, "theta": -0.0044, "rho": 0.3491, "theo": 5.4426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-02T10:27:00", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "XLF280121P00058000", "bid": 3.85, "bid_size": 337.0, "ask": 4.25, "ask_size": 132.0, "iv": 0.1858, "open_interest": 2340.0, "volume": 0.0, "delta": -0.4485, "gamma": 0.0398, "vega": 0.2382, "theta": -0.0056, "rho": -0.2341, "theo": 4.083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.43, "last_trade_time": "2026-10-28T13:50:45", "percent_change": 0.0, "prev_day_close": 4.02500009536743}, {"option": "XLF280121C00059000", "bid": 4.65, "bid_size": 1136.0, "ask": 5.05, "ask_size": 497.0, "iv": 0.1822, "open_interest": 2185.0, "volume": 0.0, "delta": 0.5675, "gamma": 0.0344, "vega": 0.2444, "theta": -0.0045, "rho": 0.3334, "theo": 4.9009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-11-02T15:03:44", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "XLF280121P00059000", "bid": 4.3, "bid_size": 206.0, "ask": 4.85, "ask_size": 340.0, "iv": 0.1859, "open_interest": 229.0, "volume": 0.0, "delta": -0.4888, "gamma": 0.042, "vega": 0.2386, "theta": -0.0056, "rho": -0.2411, "theo": 4.5365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.11, "last_trade_time": "2026-10-22T12:49:05", "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "XLF280121C00060000", "bid": 4.2, "bid_size": 756.0, "ask": 4.55, "ask_size": 534.0, "iv": 0.1809, "open_interest": 6449.0, "volume": 0.0, "delta": 0.5342, "gamma": 0.0353, "vega": 0.2469, "theta": -0.0045, "rho": 0.3164, "theo": 4.3893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.47, "last_trade_time": "2026-11-02T15:30:08", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "XLF280121P00060000", "bid": 4.8, "bid_size": 430.0, "ask": 5.3, "ask_size": 642.0, "iv": 0.1821, "open_interest": 421.0, "volume": 0.0, "delta": -0.5318, "gamma": 0.0441, "vega": 0.2365, "theta": -0.0057, "rho": -0.2483, "theo": 5.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.91, "last_trade_time": "2026-11-02T15:34:10", "percent_change": 0.0, "prev_day_close": 4.92500019073486}, {"option": "XLF280121C00061000", "bid": 3.75, "bid_size": 665.0, "ask": 4.1, "ask_size": 718.0, "iv": 0.1793, "open_interest": 4378.0, "volume": 0.0, "delta": 0.5003, "gamma": 0.036, "vega": 0.2478, "theta": -0.0045, "rho": 0.2987, "theo": 3.9135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.11, "last_trade_time": "2026-11-02T15:34:10", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "XLF280121P00061000", "bid": 5.3, "bid_size": 414.0, "ask": 5.9, "ask_size": 321.0, "iv": 0.1797, "open_interest": 120.0, "volume": 0.0, "delta": -0.577, "gamma": 0.0461, "vega": 0.2304, "theta": -0.0058, "rho": -0.2476, "theo": 5.5798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.45, "last_trade_time": "2026-11-02T14:51:03", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "XLF280121C00062000", "bid": 3.3, "bid_size": 367.0, "ask": 3.65, "ask_size": 479.0, "iv": 0.1765, "open_interest": 2243.0, "volume": 0.0, "delta": 0.4662, "gamma": 0.0362, "vega": 0.247, "theta": -0.0045, "rho": 0.2802, "theo": 3.4805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.81, "last_trade_time": "2026-10-16T15:59:27", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "XLF280121P00062000", "bid": 5.9, "bid_size": 191.0, "ask": 7.45, "ask_size": 267.0, "iv": 0.1988, "open_interest": 1.0, "volume": 0.0, "delta": -0.6232, "gamma": 0.0476, "vega": 0.2223, "theta": -0.0057, "rho": -0.2494, "theo": 6.1806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-01-22T12:46:13", "percent_change": 0.0, "prev_day_close": 6.125}, {"option": "XLF280121C00063000", "bid": 2.77, "bid_size": 1198.0, "ask": 3.25, "ask_size": 462.0, "iv": 0.1722, "open_interest": 845.0, "volume": 0.0, "delta": 0.4322, "gamma": 0.0361, "vega": 0.2443, "theta": -0.0045, "rho": 0.2612, "theo": 3.0934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.81, "last_trade_time": "2026-10-22T12:14:27", "percent_change": 0.0, "prev_day_close": 3.27500009536743}, {"option": "XLF280121P00063000", "bid": 6.55, "bid_size": 173.0, "ask": 8.0, "ask_size": 188.0, "iv": 0.1957, "open_interest": 12.0, "volume": 0.0, "delta": -0.6697, "gamma": 0.0483, "vega": 0.2086, "theta": -0.0057, "rho": -0.2398, "theo": 6.8417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-09-10T13:22:22", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "XLF280121C00064000", "bid": 2.6, "bid_size": 37.0, "ask": 2.86, "ask_size": 328.0, "iv": 0.1738, "open_interest": 2363.0, "volume": 0.0, "delta": 0.3997, "gamma": 0.0356, "vega": 0.2402, "theta": -0.0044, "rho": 0.2428, "theo": 2.7509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-10-16T09:35:38", "percent_change": 0.0, "prev_day_close": 2.83500003814697}, {"option": "XLF280121P00064000", "bid": 7.3, "bid_size": 247.0, "ask": 8.7, "ask_size": 317.0, "iv": 0.1966, "open_interest": 68.0, "volume": 0.0, "delta": -0.7152, "gamma": 0.0486, "vega": 0.1957, "theta": -0.0055, "rho": -0.2351, "theo": 7.5556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.35, "last_trade_time": "2026-11-02T15:02:13", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "XLF280121C00065000", "bid": 2.28, "bid_size": 40.0, "ask": 2.53, "ask_size": 335.0, "iv": 0.1724, "open_interest": 1710.0, "volume": 0.0, "delta": 0.3684, "gamma": 0.0349, "vega": 0.2347, "theta": -0.0043, "rho": 0.2247, "theo": 2.4417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.21, "last_trade_time": "2026-10-29T13:30:34", "percent_change": 0.0, "prev_day_close": 2.32499992847443}, {"option": "XLF280121P00065000", "bid": 8.1, "bid_size": 86.0, "ask": 9.5, "ask_size": 153.0, "iv": 0.1997, "open_interest": 0.0, "volume": 0.0, "delta": -0.7601, "gamma": 0.0483, "vega": 0.1744, "theta": -0.0053, "rho": -0.2169, "theo": 8.3178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.45, "last_trade_time": "2026-09-28T10:28:50", "percent_change": 0.0, "prev_day_close": 8.17500019073486}, {"option": "XLF280121C00066000", "bid": 1.98, "bid_size": 563.0, "ask": 2.22, "ask_size": 415.0, "iv": 0.1707, "open_interest": 2724.0, "volume": 0.0, "delta": 0.338, "gamma": 0.034, "vega": 0.228, "theta": -0.0042, "rho": 0.2072, "theo": 2.1587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-02T13:33:54", "percent_change": 0.0, "prev_day_close": 2.15499997138977}, {"option": "XLF280121P00066000", "bid": 8.75, "bid_size": 60.0, "ask": 9.65, "ask_size": 68.0, "iv": 0.1782, "open_interest": 0.0, "volume": 0.0, "delta": -0.8067, "gamma": 0.0502, "vega": 0.1563, "theta": -0.0051, "rho": -0.1977, "theo": 9.1184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "XLF280121C00070000", "bid": 1.11, "bid_size": 928.0, "ask": 1.32, "ask_size": 429.0, "iv": 0.1674, "open_interest": 1338.0, "volume": 0.0, "delta": 0.2275, "gamma": 0.0287, "vega": 0.19, "theta": -0.0034, "rho": 0.1416, "theo": 1.2471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.24, "last_trade_time": "2026-11-02T13:33:54", "percent_change": 0.0, "prev_day_close": 1.24500000476837}, {"option": "XLF280121P00070000", "bid": 10.5, "bid_size": 45.0, "ask": 15.0, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9833, "gamma": 0.0176, "vega": 0.0, "theta": -0.0079, "rho": 0.0, "theo": 12.785, "change": 0.0, "open": 0.0, "high": 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": "XLF280121C00075000", "bid": 0.52, "bid_size": 760.0, "ask": 0.68, "ask_size": 454.0, "iv": 0.1665, "open_interest": 495.0, "volume": 0.0, "delta": 0.1295, "gamma": 0.0203, "vega": 0.1353, "theta": -0.0024, "rho": 0.0816, "theo": 0.6086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-11-02T11:08:26", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "XLF280121P00075000", "bid": 15.5, "bid_size": 44.0, "ask": 20.0, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0079, "rho": 0.0, "theo": 17.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2025-11-10T12:30:14", "percent_change": 0.0, "prev_day_close": 18.4250001907349}, {"option": "XLF280121C00080000", "bid": 0.25, "bid_size": 870.0, "ask": 0.37, "ask_size": 482.0, "iv": 0.1697, "open_interest": 2796.0, "volume": 0.0, "delta": 0.0788, "gamma": 0.0136, "vega": 0.0956, "theta": -0.0017, "rho": 0.0496, "theo": 0.3462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-02T10:10:46", "percent_change": 0.0, "prev_day_close": 0.339999996125698}, {"option": "XLF280121P00080000", "bid": 20.5, "bid_size": 45.0, "ask": 25.0, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0079, "rho": 0.0, "theo": 22.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.6, "last_trade_time": "2026-03-10T12:30:55", "percent_change": 0.0, "prev_day_close": 23.2749996185303}, {"option": "XLF281215C00025000", "bid": 31.0, "bid_size": 85.0, "ask": 36.0, "ask_size": 86.0, "iv": 0.3479, "open_interest": 2.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0019, "vega": 0.0444, "theta": 0.0, "rho": 0.4624, "theo": 33.531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.0, "last_trade_time": "2026-06-15T13:56:21", "percent_change": 0.0, "prev_day_close": 34.1750011444092}, {"option": "XLF281215P00025000", "bid": 0.19, "bid_size": 308.0, "ask": 0.33, "ask_size": 271.0, "iv": 0.3481, "open_interest": 40317.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.0019, "vega": 0.0454, "theta": -0.001, "rho": -0.0311, "theo": 0.2908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-10-27T13:20:00", "percent_change": 0.0, "prev_day_close": 0.25500001013279}, {"option": "XLF281215C00030000", "bid": 28.5, "bid_size": 293.0, "ask": 29.75, "ask_size": 441.0, "iv": 0.3075, "open_interest": 107.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.0031, "vega": 0.0657, "theta": 0.0, "rho": 0.5387, "theo": 29.1777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.9, "last_trade_time": "2026-10-15T11:31:04", "percent_change": 0.0, "prev_day_close": 29.375}, {"option": "XLF281215P00030000", "bid": 0.39, "bid_size": 338.0, "ask": 0.46, "ask_size": 16.0, "iv": 0.3135, "open_interest": 50818.0, "volume": 0.0, "delta": -0.0373, "gamma": 0.0032, "vega": 0.0675, "theta": -0.0013, "rho": -0.049, "theo": 0.4419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-10-30T14:57:26", "percent_change": 0.0, "prev_day_close": 0.434999987483025}, {"option": "XLF281215C00035000", "bid": 24.3, "bid_size": 976.0, "ask": 25.25, "ask_size": 536.0, "iv": 0.2696, "open_interest": 3316.0, "volume": 0.0, "delta": 0.9481, "gamma": 0.005, "vega": 0.0949, "theta": 0.0, "rho": 0.6042, "theo": 24.9054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.2, "last_trade_time": "2026-11-02T15:10:16", "percent_change": 0.0, "prev_day_close": 25.0749998092651}, {"option": "XLF281215P00035000", "bid": 0.62, "bid_size": 390.0, "ask": 0.74, "ask_size": 237.0, "iv": 0.2845, "open_interest": 7275.0, "volume": 0.0, "delta": -0.0598, "gamma": 0.0052, "vega": 0.098, "theta": -0.0017, "rho": -0.0762, "theo": 0.6799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-10-29T10:22:20", "percent_change": 0.0, "prev_day_close": 0.689999997615814}, {"option": "XLF281215C00040000", "bid": 20.1, "bid_size": 265.0, "ask": 21.25, "ask_size": 275.0, "iv": 0.2519, "open_interest": 111.0, "volume": 0.0, "delta": 0.9163, "gamma": 0.0077, "vega": 0.1326, "theta": 0.0, "rho": 0.6547, "theo": 20.7498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.56, "last_trade_time": "2026-10-28T12:26:04", "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "XLF281215P00040000", "bid": 0.99, "bid_size": 270.0, "ask": 1.11, "ask_size": 234.0, "iv": 0.258, "open_interest": 62880.0, "volume": 0.0, "delta": -0.0943, "gamma": 0.0083, "vega": 0.1376, "theta": -0.0022, "rho": -0.116, "theo": 1.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-11-02T13:12:10", "percent_change": 0.0, "prev_day_close": 1.0799999833107}, {"option": "XLF281215C00042000", "bid": 18.5, "bid_size": 155.0, "ask": 19.55, "ask_size": 168.0, "iv": 0.2407, "open_interest": 12.0, "volume": 0.0, "delta": 0.8998, "gamma": 0.0091, "vega": 0.1501, "theta": -0.0001, "rho": 0.6694, "theo": 19.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-10-02T13:50:53", "percent_change": 0.0, "prev_day_close": 18.9250001907349}, {"option": "XLF281215P00042000", "bid": 1.18, "bid_size": 199.0, "ask": 1.31, "ask_size": 64.0, "iv": 0.2483, "open_interest": 263.0, "volume": 0.0, "delta": -0.1125, "gamma": 0.0098, "vega": 0.1559, "theta": -0.0024, "rho": -0.1364, "theo": 1.2407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-10-05T11:42:08", "percent_change": 0.0, "prev_day_close": 1.26499998569489}, {"option": "XLF281215C00043000", "bid": 17.7, "bid_size": 527.0, "ask": 18.75, "ask_size": 362.0, "iv": 0.2364, "open_interest": 51.0, "volume": 0.0, "delta": 0.8905, "gamma": 0.0098, "vega": 0.1593, "theta": -0.0003, "rho": 0.6752, "theo": 18.3311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.6, "last_trade_time": "2026-11-02T13:10:03", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "XLF281215P00043000", "bid": 1.29, "bid_size": 178.0, "ask": 1.44, "ask_size": 234.0, "iv": 0.2442, "open_interest": 135.0, "volume": 0.0, "delta": -0.1227, "gamma": 0.0107, "vega": 0.1656, "theta": -0.0025, "rho": -0.1468, "theo": 1.3502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-10-30T14:49:53", "percent_change": 0.0, "prev_day_close": 1.38499999046326}, {"option": "XLF281215C00044000", "bid": 16.95, "bid_size": 274.0, "ask": 17.95, "ask_size": 212.0, "iv": 0.2332, "open_interest": 72.0, "volume": 0.0, "delta": 0.8806, "gamma": 0.0106, "vega": 0.1686, "theta": -0.0004, "rho": 0.6804, "theo": 17.5402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.04, "last_trade_time": "2026-10-14T12:34:13", "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "XLF281215P00044000", "bid": 1.41, "bid_size": 186.0, "ask": 1.57, "ask_size": 275.0, "iv": 0.2399, "open_interest": 30770.0, "volume": 0.0, "delta": -0.1338, "gamma": 0.0116, "vega": 0.1752, "theta": -0.0026, "rho": -0.1592, "theo": 1.4693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-10-15T14:41:34", "percent_change": 0.0, "prev_day_close": 1.51499998569489}, {"option": "XLF281215C00045000", "bid": 16.15, "bid_size": 350.0, "ask": 17.1, "ask_size": 194.0, "iv": 0.2265, "open_interest": 148.0, "volume": 0.0, "delta": 0.87, "gamma": 0.0115, "vega": 0.1782, "theta": -0.0006, "rho": 0.6844, "theo": 16.7579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.89, "last_trade_time": "2026-09-30T15:42:48", "percent_change": 0.0, "prev_day_close": 16.5750002861023}, {"option": "XLF281215P00045000", "bid": 1.55, "bid_size": 169.0, "ask": 1.66, "ask_size": 15.0, "iv": 0.2346, "open_interest": 35129.0, "volume": 0.0, "delta": -0.1458, "gamma": 0.0126, "vega": 0.186, "theta": -0.0027, "rho": -0.1717, "theo": 1.5985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-30T10:30:30", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "XLF281215C00046000", "bid": 15.4, "bid_size": 154.0, "ask": 16.4, "ask_size": 146.0, "iv": 0.2252, "open_interest": 19.0, "volume": 0.0, "delta": 0.8586, "gamma": 0.0124, "vega": 0.1882, "theta": -0.0008, "rho": 0.6871, "theo": 15.9852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.6, "last_trade_time": "2026-10-30T11:06:40", "percent_change": 0.0, "prev_day_close": 15.875}, {"option": "XLF281215P00046000", "bid": 1.62, "bid_size": 475.0, "ask": 1.85, "ask_size": 52.0, "iv": 0.2296, "open_interest": 531.0, "volume": 0.0, "delta": -0.1588, "gamma": 0.0137, "vega": 0.1958, "theta": -0.0028, "rho": -0.1842, "theo": 1.7392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-10-19T16:11:04", "percent_change": 0.0, "prev_day_close": 1.80500000715256}, {"option": "XLF281215C00047000", "bid": 14.65, "bid_size": 425.0, "ask": 15.6, "ask_size": 299.0, "iv": 0.2206, "open_interest": 10026.0, "volume": 0.0, "delta": 0.8464, "gamma": 0.0133, "vega": 0.1982, "theta": -0.001, "rho": 0.6887, "theo": 15.2231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.07, "last_trade_time": "2026-10-29T11:38:26", "percent_change": 0.0, "prev_day_close": 15.1750001907349}, {"option": "XLF281215P00047000", "bid": 1.78, "bid_size": 470.0, "ask": 2.02, "ask_size": 114.0, "iv": 0.226, "open_interest": 49300.0, "volume": 0.0, "delta": -0.1728, "gamma": 0.0148, "vega": 0.2062, "theta": -0.003, "rho": -0.1981, "theo": 1.8922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.06, "last_trade_time": "2026-10-30T14:51:40", "percent_change": 0.0, "prev_day_close": 1.96499991416931}, {"option": "XLF281215C00048000", "bid": 13.85, "bid_size": 405.0, "ask": 14.8, "ask_size": 180.0, "iv": 0.2143, "open_interest": 219.0, "volume": 0.0, "delta": 0.8334, "gamma": 0.0142, "vega": 0.2083, "theta": -0.0012, "rho": 0.6892, "theo": 14.4724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.55, "last_trade_time": "2026-09-24T10:46:19", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "XLF281215P00048000", "bid": 1.95, "bid_size": 455.0, "ask": 2.2, "ask_size": 84.0, "iv": 0.2223, "open_interest": 9132.0, "volume": 0.0, "delta": -0.188, "gamma": 0.016, "vega": 0.2175, "theta": -0.0031, "rho": -0.2118, "theo": 2.0586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.27, "last_trade_time": "2026-10-30T14:51:40", "percent_change": 0.0, "prev_day_close": 2.15499997138977}, {"option": "XLF281215C00049000", "bid": 13.35, "bid_size": 234.0, "ask": 14.05, "ask_size": 230.0, "iv": 0.216, "open_interest": 27.0, "volume": 0.0, "delta": 0.8194, "gamma": 0.0152, "vega": 0.2186, "theta": -0.0014, "rho": 0.6882, "theo": 13.7346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-11-02T12:24:43", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "XLF281215P00049000", "bid": 2.14, "bid_size": 443.0, "ask": 2.39, "ask_size": 47.0, "iv": 0.2186, "open_interest": 1019.0, "volume": 0.0, "delta": -0.2044, "gamma": 0.0173, "vega": 0.2278, "theta": -0.0032, "rho": -0.2271, "theo": 2.2415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.78, "last_trade_time": "2026-09-29T11:35:12", "percent_change": 0.0, "prev_day_close": 2.25499999523163}, {"option": "XLF281215C00050000", "bid": 12.65, "bid_size": 607.0, "ask": 13.35, "ask_size": 306.0, "iv": 0.2133, "open_interest": 22416.0, "volume": 0.0, "delta": 0.8045, "gamma": 0.0162, "vega": 0.229, "theta": -0.0016, "rho": 0.6855, "theo": 13.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.13, "last_trade_time": "2026-11-02T13:23:07", "percent_change": 0.0, "prev_day_close": 13.125}, {"option": "XLF281215P00050000", "bid": 2.38, "bid_size": 253.0, "ask": 2.6, "ask_size": 54.0, "iv": 0.2159, "open_interest": 83554.0, "volume": 0.0, "delta": -0.2222, "gamma": 0.0186, "vega": 0.2384, "theta": -0.0033, "rho": -0.2413, "theo": 2.4418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.83, "last_trade_time": "2026-10-28T14:55:45", "percent_change": 0.0, "prev_day_close": 2.55999994277954}, {"option": "XLF281215C00051000", "bid": 12.0, "bid_size": 311.0, "ask": 12.6, "ask_size": 249.0, "iv": 0.2101, "open_interest": 174.0, "volume": 0.0, "delta": 0.7886, "gamma": 0.0173, "vega": 0.2392, "theta": -0.0018, "rho": 0.6816, "theo": 12.3049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.26, "last_trade_time": "2026-11-02T11:22:39", "percent_change": 0.0, "prev_day_close": 12.1750001907349}, {"option": "XLF281215P00051000", "bid": 2.56, "bid_size": 395.0, "ask": 2.83, "ask_size": 28.0, "iv": 0.2116, "open_interest": 78.0, "volume": 0.0, "delta": -0.2413, "gamma": 0.0201, "vega": 0.2492, "theta": -0.0034, "rho": -0.2578, "theo": 2.6615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.01, "last_trade_time": "2026-08-25T14:02:54", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "XLF281215C00052000", "bid": 11.3, "bid_size": 279.0, "ask": 11.95, "ask_size": 298.0, "iv": 0.2073, "open_interest": 137.0, "volume": 0.0, "delta": 0.7716, "gamma": 0.0183, "vega": 0.2494, "theta": -0.0019, "rho": 0.6762, "theo": 11.6167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.49, "last_trade_time": "2026-11-02T11:20:53", "percent_change": 0.0, "prev_day_close": 11.5250000953674}, {"option": "XLF281215P00052000", "bid": 2.8, "bid_size": 598.0, "ask": 3.1, "ask_size": 109.0, "iv": 0.2087, "open_interest": 16101.0, "volume": 0.0, "delta": -0.262, "gamma": 0.0215, "vega": 0.259, "theta": -0.0036, "rho": -0.2745, "theo": 2.9051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.91, "last_trade_time": "2026-11-02T13:08:02", "percent_change": 0.0, "prev_day_close": 3.00499999523163}, {"option": "XLF281215C00053000", "bid": 10.65, "bid_size": 337.0, "ask": 11.25, "ask_size": 292.0, "iv": 0.204, "open_interest": 238.0, "volume": 0.0, "delta": 0.7536, "gamma": 0.0194, "vega": 0.2595, "theta": -0.0021, "rho": 0.6686, "theo": 10.9494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.75, "last_trade_time": "2026-11-02T09:56:02", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "XLF281215P00053000", "bid": 3.05, "bid_size": 439.0, "ask": 3.4, "ask_size": 195.0, "iv": 0.2058, "open_interest": 11296.0, "volume": 0.0, "delta": -0.2844, "gamma": 0.0231, "vega": 0.2682, "theta": -0.0037, "rho": -0.29, "theo": 3.1746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-10-22T12:20:52", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "XLF281215C00054000", "bid": 9.8, "bid_size": 246.0, "ask": 10.6, "ask_size": 168.0, "iv": 0.1973, "open_interest": 39.0, "volume": 0.0, "delta": 0.7346, "gamma": 0.0204, "vega": 0.2691, "theta": -0.0023, "rho": 0.6595, "theo": 10.3052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-10-21T14:57:42", "percent_change": 0.0, "prev_day_close": 10.2750000953674}, {"option": "XLF281215P00054000", "bid": 3.35, "bid_size": 369.0, "ask": 3.7, "ask_size": 177.0, "iv": 0.2032, "open_interest": 18272.0, "volume": 0.0, "delta": -0.3082, "gamma": 0.0246, "vega": 0.2775, "theta": -0.0038, "rho": -0.3051, "theo": 3.4712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-29T10:23:16", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "XLF281215C00055000", "bid": 9.25, "bid_size": 421.0, "ask": 9.95, "ask_size": 153.0, "iv": 0.1957, "open_interest": 3231.0, "volume": 0.0, "delta": 0.7146, "gamma": 0.0213, "vega": 0.2783, "theta": -0.0024, "rho": 0.649, "theo": 9.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.15, "last_trade_time": "2026-10-30T09:52:53", "percent_change": 0.0, "prev_day_close": 9.67500019073486}, {"option": "XLF281215P00055000", "bid": 3.65, "bid_size": 372.0, "ask": 4.05, "ask_size": 222.0, "iv": 0.2006, "open_interest": 20673.0, "volume": 0.0, "delta": -0.3338, "gamma": 0.0262, "vega": 0.2854, "theta": -0.0039, "rho": -0.3212, "theo": 3.7996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-10-16T13:17:12", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "XLF281215C00056000", "bid": 8.65, "bid_size": 320.0, "ask": 9.35, "ask_size": 163.0, "iv": 0.1935, "open_interest": 20124.0, "volume": 0.0, "delta": 0.6938, "gamma": 0.0223, "vega": 0.287, "theta": -0.0026, "rho": 0.6366, "theo": 9.0887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.97, "last_trade_time": "2026-10-29T10:04:36", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "XLF281215P00056000", "bid": 4.0, "bid_size": 325.0, "ask": 4.35, "ask_size": 171.0, "iv": 0.1972, "open_interest": 707.0, "volume": 0.0, "delta": -0.3608, "gamma": 0.0279, "vega": 0.292, "theta": -0.0041, "rho": -0.3379, "theo": 4.1589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-02T15:17:27", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "XLF281215C00057000", "bid": 7.95, "bid_size": 298.0, "ask": 8.75, "ask_size": 174.0, "iv": 0.189, "open_interest": 111.0, "volume": 0.0, "delta": 0.6723, "gamma": 0.0231, "vega": 0.2949, "theta": -0.0027, "rho": 0.6229, "theo": 8.5154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-10-20T13:43:57", "percent_change": 0.0, "prev_day_close": 8.47500014305115}, {"option": "XLF281215P00057000", "bid": 4.4, "bid_size": 278.0, "ask": 4.7, "ask_size": 31.0, "iv": 0.1947, "open_interest": 10038.0, "volume": 0.0, "delta": -0.3895, "gamma": 0.0295, "vega": 0.2974, "theta": -0.0042, "rho": -0.3523, "theo": 4.5473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.73, "last_trade_time": "2026-10-22T13:25:27", "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "XLF281215C00058000", "bid": 7.65, "bid_size": 140.0, "ask": 8.2, "ask_size": 242.0, "iv": 0.1914, "open_interest": 256.0, "volume": 0.0, "delta": 0.6501, "gamma": 0.0239, "vega": 0.3019, "theta": -0.0028, "rho": 0.6084, "theo": 7.9624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.59, "last_trade_time": "2026-10-01T13:06:48", "percent_change": 0.0, "prev_day_close": 7.82500004768372}, {"option": "XLF281215P00058000", "bid": 4.75, "bid_size": 245.0, "ask": 5.35, "ask_size": 358.0, "iv": 0.1954, "open_interest": 450.0, "volume": 0.0, "delta": -0.4198, "gamma": 0.0312, "vega": 0.301, "theta": -0.0043, "rho": -0.3626, "theo": 4.9669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-10-15T15:02:18", "percent_change": 0.0, "prev_day_close": 5.02500009536743}, {"option": "XLF281215C00059000", "bid": 7.1, "bid_size": 158.0, "ask": 7.65, "ask_size": 235.0, "iv": 0.1889, "open_interest": 106.0, "volume": 0.0, "delta": 0.6274, "gamma": 0.0247, "vega": 0.3081, "theta": -0.0029, "rho": 0.5923, "theo": 7.428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.78, "last_trade_time": "2026-10-22T09:51:16", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "XLF281215P00059000", "bid": 5.15, "bid_size": 219.0, "ask": 5.75, "ask_size": 305.0, "iv": 0.1918, "open_interest": 257.0, "volume": 0.0, "delta": -0.4515, "gamma": 0.033, "vega": 0.3033, "theta": -0.0044, "rho": -0.3733, "theo": 5.4128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-08-10T15:49:14", "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "XLF281215C00060000", "bid": 6.5, "bid_size": 283.0, "ask": 7.1, "ask_size": 239.0, "iv": 0.185, "open_interest": 18143.0, "volume": 0.0, "delta": 0.6041, "gamma": 0.0254, "vega": 0.3134, "theta": -0.003, "rho": 0.5752, "theo": 6.9111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.32, "last_trade_time": "2026-10-30T14:50:47", "percent_change": 0.0, "prev_day_close": 6.82500004768372}, {"option": "XLF281215P00060000", "bid": 5.65, "bid_size": 201.0, "ask": 6.1, "ask_size": 117.0, "iv": 0.1881, "open_interest": 442.0, "volume": 0.0, "delta": -0.4852, "gamma": 0.0349, "vega": 0.3026, "theta": -0.0045, "rho": -0.3758, "theo": 5.8873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-10-30T11:38:40", "percent_change": 0.0, "prev_day_close": 5.875}, {"option": "XLF281215C00061000", "bid": 6.15, "bid_size": 39.0, "ask": 6.6, "ask_size": 287.0, "iv": 0.1853, "open_interest": 362.0, "volume": 0.0, "delta": 0.5803, "gamma": 0.026, "vega": 0.3176, "theta": -0.0031, "rho": 0.5577, "theo": 6.4113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.36, "last_trade_time": "2026-10-01T13:12:54", "percent_change": 0.0, "prev_day_close": 6.27499985694885}, {"option": "XLF281215P00061000", "bid": 6.1, "bid_size": 200.0, "ask": 6.75, "ask_size": 162.0, "iv": 0.1874, "open_interest": 46.0, "volume": 0.0, "delta": -0.521, "gamma": 0.037, "vega": 0.3, "theta": -0.0046, "rho": -0.387, "theo": 6.3937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-08-12T12:38:00", "percent_change": 0.0, "prev_day_close": 6.375}, {"option": "XLF281215C00062000", "bid": 5.5, "bid_size": 653.0, "ask": 6.15, "ask_size": 379.0, "iv": 0.1809, "open_interest": 506.0, "volume": 0.0, "delta": 0.5562, "gamma": 0.0266, "vega": 0.3208, "theta": -0.0031, "rho": 0.5388, "theo": 5.9298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.07, "last_trade_time": "2026-10-20T15:04:06", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "XLF281215P00062000", "bid": 6.7, "bid_size": 188.0, "ask": 7.15, "ask_size": 105.0, "iv": 0.184, "open_interest": 201.0, "volume": 0.0, "delta": -0.5587, "gamma": 0.0391, "vega": 0.2936, "theta": -0.0048, "rho": -0.3816, "theo": 6.931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.11, "last_trade_time": "2026-08-14T12:56:28", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "XLF281215C00063000", "bid": 5.05, "bid_size": 409.0, "ask": 5.7, "ask_size": 385.0, "iv": 0.1791, "open_interest": 176.0, "volume": 0.0, "delta": 0.5316, "gamma": 0.0271, "vega": 0.3228, "theta": -0.0032, "rho": 0.5189, "theo": 5.4698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-08-21T09:35:50", "percent_change": 0.0, "prev_day_close": 5.42499995231628}, {"option": "XLF281215P00063000", "bid": 7.2, "bid_size": 188.0, "ask": 8.8, "ask_size": 185.0, "iv": 0.1993, "open_interest": 0.0, "volume": 0.0, "delta": -0.5989, "gamma": 0.0412, "vega": 0.2821, "theta": -0.0049, "rho": -0.371, "theo": 7.5085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.47500014305115}, {"option": "XLF281215C00064000", "bid": 4.65, "bid_size": 366.0, "ask": 5.2, "ask_size": 191.0, "iv": 0.1766, "open_interest": 116.0, "volume": 0.0, "delta": 0.5068, "gamma": 0.0275, "vega": 0.3237, "theta": -0.0032, "rho": 0.4988, "theo": 5.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.09, "last_trade_time": "2026-10-13T09:50:37", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "XLF281215P00064000", "bid": 7.8, "bid_size": 178.0, "ask": 8.5, "ask_size": 148.0, "iv": 0.1809, "open_interest": 11.0, "volume": 0.0, "delta": -0.6403, "gamma": 0.043, "vega": 0.2726, "theta": -0.005, "rho": -0.3631, "theo": 8.1269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.65, "last_trade_time": "2026-10-15T10:44:19", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "XLF281215C00065000", "bid": 4.45, "bid_size": 50.0, "ask": 4.85, "ask_size": 306.0, "iv": 0.1789, "open_interest": 733.0, "volume": 0.0, "delta": 0.4821, "gamma": 0.0277, "vega": 0.3234, "theta": -0.0032, "rho": 0.4776, "theo": 4.6318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.37, "last_trade_time": "2026-10-29T11:23:07", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "XLF281215P00065000", "bid": 8.45, "bid_size": 167.0, "ask": 9.4, "ask_size": 159.0, "iv": 0.1835, "open_interest": 169.0, "volume": 0.0, "delta": -0.6825, "gamma": 0.0441, "vega": 0.2552, "theta": -0.005, "rho": -0.3383, "theo": 8.7951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-10-30T12:02:11", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "XLF281215C00066000", "bid": 4.05, "bid_size": 354.0, "ask": 4.5, "ask_size": 591.0, "iv": 0.1775, "open_interest": 997.0, "volume": 0.0, "delta": 0.4577, "gamma": 0.0278, "vega": 0.3219, "theta": -0.0032, "rho": 0.456, "theo": 4.2634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.27, "last_trade_time": "2026-11-02T13:23:07", "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "XLF281215P00066000", "bid": 9.15, "bid_size": 132.0, "ask": 10.1, "ask_size": 138.0, "iv": 0.1817, "open_interest": 10.0, "volume": 0.0, "delta": -0.7256, "gamma": 0.0452, "vega": 0.2336, "theta": -0.005, "rho": -0.3289, "theo": 9.5185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-10-14T10:31:44", "percent_change": 0.0, "prev_day_close": 9.57499980926514}, {"option": "XLF281215C00070000", "bid": 2.83, "bid_size": 68.0, "ask": 3.2, "ask_size": 305.0, "iv": 0.1731, "open_interest": 3095.0, "volume": 0.0, "delta": 0.3661, "gamma": 0.0266, "vega": 0.3061, "theta": -0.0031, "rho": 0.3719, "theo": 3.0641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.74, "last_trade_time": "2026-10-29T09:30:06", "percent_change": 0.0, "prev_day_close": 2.90499997138977}, {"option": "XLF281215P00070000", "bid": 12.4, "bid_size": 105.0, "ask": 13.4, "ask_size": 105.0, "iv": 0.1798, "open_interest": 0.0, "volume": 0.0, "delta": -0.9053, "gamma": 0.0542, "vega": 0.1193, "theta": -0.0057, "rho": -0.1374, "theo": 12.8462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-10-20T13:43:07", "percent_change": 0.0, "prev_day_close": 12.875}, {"option": "XLF281215C00075000", "bid": 1.72, "bid_size": 563.0, "ask": 2.03, "ask_size": 376.0, "iv": 0.1688, "open_interest": 1033.0, "volume": 0.0, "delta": 0.2626, "gamma": 0.0236, "vega": 0.2669, "theta": -0.0027, "rho": 0.2719, "theo": 1.9149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.86, "last_trade_time": "2026-11-02T13:23:07", "percent_change": 0.0, "prev_day_close": 1.86500006914139}, {"option": "XLF281215P00075000", "bid": 15.5, "bid_size": 46.0, "ask": 20.5, "ask_size": 46.0, "iv": 0.2272, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.008, "rho": 0.0, "theo": 17.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.44, "last_trade_time": "2026-06-18T13:34:09", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "XLF281215C00080000", "bid": 1.03, "bid_size": 335.0, "ask": 1.29, "ask_size": 258.0, "iv": 0.1672, "open_interest": 1409.0, "volume": 0.0, "delta": 0.1783, "gamma": 0.0193, "vega": 0.2161, "theta": -0.0021, "rho": 0.1877, "theo": 1.1432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-10-26T09:57:03", "percent_change": 0.0, "prev_day_close": 1.10499998927116}, {"option": "XLF281215P00080000", "bid": 20.5, "bid_size": 46.0, "ask": 25.5, "ask_size": 46.0, "iv": 0.263, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.008, "rho": 0.0, "theo": 22.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.8, "last_trade_time": "2026-02-27T14:18:23", "percent_change": 0.0, "prev_day_close": 22.5250005722046}, {"option": "XLF281215C00085000", "bid": 0.62, "bid_size": 273.0, "ask": 0.83, "ask_size": 236.0, "iv": 0.1676, "open_interest": 0.0, "volume": 0.0, "delta": 0.1266, "gamma": 0.0151, "vega": 0.1738, "theta": -0.0017, "rho": 0.1337, "theo": 0.7619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.689999997615814}, {"option": "XLF281215P00085000", "bid": 25.5, "bid_size": 46.0, "ask": 30.5, "ask_size": 46.0, "iv": 0.2958, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.008, "rho": 0.0, "theo": 27.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9750003814697}, {"option": "XLF290119C00030000", "bid": 28.5, "bid_size": 185.0, "ask": 29.9, "ask_size": 203.0, "iv": 0.3184, "open_interest": 4.0, "volume": 0.0, "delta": 0.968, "gamma": 0.0031, "vega": 0.0678, "theta": 0.0, "rho": 0.5351, "theo": 29.1798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.9, "last_trade_time": "2026-10-27T12:04:42", "percent_change": 0.0, "prev_day_close": 29.4000005722046}, {"option": "XLF290119P00030000", "bid": 0.4, "bid_size": 102.0, "ask": 0.69, "ask_size": 456.0, "iv": 0.3254, "open_interest": 14.0, "volume": 0.0, "delta": -0.0389, "gamma": 0.0033, "vega": 0.071, "theta": -0.0013, "rho": -0.0544, "theo": 0.4738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-27T15:34:38", "percent_change": 0.0, "prev_day_close": 0.46000000834465}, {"option": "XLF290119C00035000", "bid": 24.3, "bid_size": 190.0, "ask": 25.55, "ask_size": 196.0, "iv": 0.2848, "open_interest": 4.0, "volume": 0.0, "delta": 0.9462, "gamma": 0.005, "vega": 0.0995, "theta": 0.0, "rho": 0.6006, "theo": 24.9188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.35, "last_trade_time": "2026-10-20T10:18:40", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "XLF290119P00035000", "bid": 0.66, "bid_size": 125.0, "ask": 0.75, "ask_size": 37.0, "iv": 0.2823, "open_interest": 248.0, "volume": 0.0, "delta": -0.0617, "gamma": 0.0053, "vega": 0.1022, "theta": -0.0017, "rho": -0.0833, "theo": 0.7234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-28T14:01:10", "percent_change": 0.0, "prev_day_close": 0.719999998807907}, {"option": "XLF290119C00040000", "bid": 20.3, "bid_size": 151.0, "ask": 21.3, "ask_size": 167.0, "iv": 0.2592, "open_interest": 5.0, "volume": 0.0, "delta": 0.9136, "gamma": 0.0078, "vega": 0.1379, "theta": 0.0, "rho": 0.6514, "theo": 20.7799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.63, "last_trade_time": "2026-10-28T12:26:04", "percent_change": 0.0, "prev_day_close": 20.625}, {"option": "XLF290119P00040000", "bid": 1.04, "bid_size": 136.0, "ask": 1.13, "ask_size": 82.0, "iv": 0.2565, "open_interest": 51.0, "volume": 5.0, "delta": -0.0964, "gamma": 0.0082, "vega": 0.1426, "theta": -0.0022, "rho": -0.1255, "theo": 1.1017, "change": -0.055, "open": 0.99, "high": 1.06, "low": 0.99, "tick": "no_change", "last_trade_price": 1.06, "last_trade_time": "2026-11-03T09:36:44", "percent_change": -4.93274, "prev_day_close": 1.11500000953674}, {"option": "XLF290119C00043000", "bid": 16.95, "bid_size": 823.0, "ask": 19.55, "ask_size": 718.0, "iv": 0.2356, "open_interest": 8.0, "volume": 0.0, "delta": 0.8876, "gamma": 0.0099, "vega": 0.165, "theta": -0.0002, "rho": 0.6906, "theo": 18.3738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.09, "last_trade_time": "2026-10-09T12:55:59", "percent_change": 0.0, "prev_day_close": 18.3499994277954}, {"option": "XLF290119P00043000", "bid": 1.36, "bid_size": 83.0, "ask": 1.5, "ask_size": 224.0, "iv": 0.2444, "open_interest": 1.0, "volume": 0.0, "delta": -0.1247, "gamma": 0.0106, "vega": 0.1705, "theta": -0.0024, "rho": -0.1581, "theo": 1.4127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-15T09:41:58", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "XLF290119C00044000", "bid": 16.1, "bid_size": 304.0, "ask": 19.0, "ask_size": 291.0, "iv": 0.2366, "open_interest": 1.0, "volume": 0.0, "delta": 0.8776, "gamma": 0.0106, "vega": 0.1746, "theta": -0.0004, "rho": 0.7054, "theo": 17.5893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.2, "last_trade_time": "2026-10-09T09:39:27", "percent_change": 0.0, "prev_day_close": 17.8249998092651}, {"option": "XLF290119P00044000", "bid": 1.48, "bid_size": 91.0, "ask": 1.63, "ask_size": 286.0, "iv": 0.24, "open_interest": 57.0, "volume": 0.0, "delta": -0.1358, "gamma": 0.0115, "vega": 0.1804, "theta": -0.0026, "rho": -0.1709, "theo": 1.5338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-29T11:52:21", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "XLF290119C00045000", "bid": 16.2, "bid_size": 278.0, "ask": 17.3, "ask_size": 195.0, "iv": 0.2308, "open_interest": 24.0, "volume": 0.0, "delta": 0.867, "gamma": 0.0114, "vega": 0.1844, "theta": -0.0006, "rho": 0.7094, "theo": 16.8144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-10-29T09:30:03", "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "XLF290119P00045000", "bid": 1.6, "bid_size": 125.0, "ask": 1.77, "ask_size": 231.0, "iv": 0.2355, "open_interest": 28.0, "volume": 0.0, "delta": -0.1476, "gamma": 0.0125, "vega": 0.1911, "theta": -0.0027, "rho": -0.1829, "theo": 1.6652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-30T10:42:29", "percent_change": 0.0, "prev_day_close": 1.68999999761581}, {"option": "XLF290119C00046000", "bid": 15.4, "bid_size": 268.0, "ask": 16.5, "ask_size": 174.0, "iv": 0.2249, "open_interest": 1.0, "volume": 0.0, "delta": 0.8557, "gamma": 0.0123, "vega": 0.1943, "theta": -0.0007, "rho": 0.7121, "theo": 16.049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.47, "last_trade_time": "2026-10-13T11:14:26", "percent_change": 0.0, "prev_day_close": 15.9500002861023}, {"option": "XLF290119P00046000", "bid": 1.69, "bid_size": 345.0, "ask": 1.93, "ask_size": 204.0, "iv": 0.2302, "open_interest": 2.0, "volume": 0.0, "delta": -0.1605, "gamma": 0.0135, "vega": 0.2007, "theta": -0.0028, "rho": -0.1958, "theo": 1.8078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-10-19T16:11:04", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "XLF290119C00047000", "bid": 14.75, "bid_size": 240.0, "ask": 15.7, "ask_size": 145.0, "iv": 0.2224, "open_interest": 5.0, "volume": 0.0, "delta": 0.8436, "gamma": 0.0132, "vega": 0.2043, "theta": -0.0009, "rho": 0.7138, "theo": 15.2942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.95, "last_trade_time": "2026-10-30T11:06:40", "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "XLF290119P00047000", "bid": 1.85, "bid_size": 319.0, "ask": 2.09, "ask_size": 72.0, "iv": 0.2262, "open_interest": 0.0, "volume": 0.0, "delta": -0.1744, "gamma": 0.0146, "vega": 0.2115, "theta": -0.0029, "rho": -0.2097, "theo": 1.9622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "XLF290119C00048000", "bid": 14.05, "bid_size": 220.0, "ask": 15.0, "ask_size": 179.0, "iv": 0.2206, "open_interest": 3.0, "volume": 0.0, "delta": 0.8306, "gamma": 0.0141, "vega": 0.2144, "theta": -0.0011, "rho": 0.7143, "theo": 14.5507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-10-26T12:03:17", "percent_change": 0.0, "prev_day_close": 14.4750003814697}, {"option": "XLF290119P00048000", "bid": 2.02, "bid_size": 315.0, "ask": 2.27, "ask_size": 49.0, "iv": 0.2225, "open_interest": 0.0, "volume": 0.0, "delta": -0.1894, "gamma": 0.0158, "vega": 0.2226, "theta": -0.003, "rho": -0.2249, "theo": 2.1306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14500004053116}, {"option": "XLF290119C00049000", "bid": 13.25, "bid_size": 268.0, "ask": 14.25, "ask_size": 172.0, "iv": 0.2147, "open_interest": 11.0, "volume": 0.0, "delta": 0.8168, "gamma": 0.0151, "vega": 0.2247, "theta": -0.0013, "rho": 0.7132, "theo": 13.8201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.16, "last_trade_time": "2026-10-13T14:46:00", "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "XLF290119P00049000", "bid": 2.21, "bid_size": 328.0, "ask": 2.47, "ask_size": 48.0, "iv": 0.219, "open_interest": 449.0, "volume": 0.0, "delta": -0.2056, "gamma": 0.017, "vega": 0.2325, "theta": -0.0031, "rho": -0.2403, "theo": 2.3155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.43, "last_trade_time": "2026-10-28T12:35:05", "percent_change": 0.0, "prev_day_close": 2.2849999666214}, {"option": "XLF290119C00050000", "bid": 12.65, "bid_size": 274.0, "ask": 13.5, "ask_size": 138.0, "iv": 0.2129, "open_interest": 60.0, "volume": 0.0, "delta": 0.802, "gamma": 0.016, "vega": 0.235, "theta": -0.0015, "rho": 0.7104, "theo": 13.1042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.55, "last_trade_time": "2026-10-30T10:27:15", "percent_change": 0.0, "prev_day_close": 12.9749999046326}, {"option": "XLF290119P00050000", "bid": 2.42, "bid_size": 291.0, "ask": 2.69, "ask_size": 70.0, "iv": 0.2158, "open_interest": 33.0, "volume": 0.0, "delta": -0.2231, "gamma": 0.0183, "vega": 0.2431, "theta": -0.0032, "rho": -0.2565, "theo": 2.5169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-10-20T12:21:32", "percent_change": 0.0, "prev_day_close": 2.54499995708466}, {"option": "XLF290119C00051000", "bid": 11.95, "bid_size": 222.0, "ask": 12.8, "ask_size": 151.0, "iv": 0.2094, "open_interest": 6.0, "volume": 0.0, "delta": 0.7862, "gamma": 0.017, "vega": 0.2452, "theta": -0.0016, "rho": 0.7065, "theo": 12.4049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.59, "last_trade_time": "2026-10-27T14:15:24", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "XLF290119P00051000", "bid": 2.64, "bid_size": 231.0, "ask": 2.92, "ask_size": 52.0, "iv": 0.2123, "open_interest": 7.0, "volume": 0.0, "delta": -0.242, "gamma": 0.0197, "vega": 0.254, "theta": -0.0033, "rho": -0.272, "theo": 2.7383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-21T09:30:00", "percent_change": 0.0, "prev_day_close": 2.78999996185303}, {"option": "XLF290119C00052000", "bid": 11.3, "bid_size": 291.0, "ask": 12.15, "ask_size": 267.0, "iv": 0.2075, "open_interest": 16.0, "volume": 0.0, "delta": 0.7695, "gamma": 0.018, "vega": 0.2553, "theta": -0.0018, "rho": 0.7009, "theo": 11.724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.79, "last_trade_time": "2026-10-23T11:11:12", "percent_change": 0.0, "prev_day_close": 11.625}, {"option": "XLF290119P00052000", "bid": 2.89, "bid_size": 303.0, "ask": 3.2, "ask_size": 180.0, "iv": 0.2098, "open_interest": 2853.0, "volume": 0.0, "delta": -0.2624, "gamma": 0.0212, "vega": 0.2638, "theta": -0.0034, "rho": -0.2881, "theo": 2.9842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.98, "last_trade_time": "2026-11-02T11:09:40", "percent_change": 0.0, "prev_day_close": 2.9099999666214}, {"option": "XLF290119C00053000", "bid": 10.8, "bid_size": 447.0, "ask": 11.2, "ask_size": 102.0, "iv": 0.202, "open_interest": 14.0, "volume": 42.0, "delta": 0.7518, "gamma": 0.019, "vega": 0.2653, "theta": -0.002, "rho": 0.6932, "theo": 11.0642, "change": -0.095, "open": 10.89, "high": 10.95, "low": 10.88, "tick": "down", "last_trade_price": 10.88, "last_trade_time": "2026-11-03T09:48:44", "percent_change": -0.865603, "prev_day_close": 10.9749999046326}, {"option": "XLF290119P00053000", "bid": 3.15, "bid_size": 201.0, "ask": 3.45, "ask_size": 46.0, "iv": 0.2062, "open_interest": 0.0, "volume": 0.0, "delta": -0.2843, "gamma": 0.0226, "vega": 0.2732, "theta": -0.0036, "rho": -0.3049, "theo": 3.2545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "XLF290119C00054000", "bid": 10.1, "bid_size": 335.0, "ask": 10.8, "ask_size": 167.0, "iv": 0.2026, "open_interest": 50.0, "volume": 0.0, "delta": 0.7332, "gamma": 0.02, "vega": 0.2748, "theta": -0.0021, "rho": 0.684, "theo": 10.4274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-10-29T11:06:43", "percent_change": 0.0, "prev_day_close": 10.375}, {"option": "XLF290119P00054000", "bid": 3.4, "bid_size": 193.0, "ask": 3.75, "ask_size": 52.0, "iv": 0.2026, "open_interest": 36.0, "volume": 0.0, "delta": -0.3078, "gamma": 0.0242, "vega": 0.2822, "theta": -0.0037, "rho": -0.3213, "theo": 3.5529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.85, "last_trade_time": "2026-10-29T09:30:08", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "XLF290119C00055000", "bid": 9.45, "bid_size": 444.0, "ask": 10.15, "ask_size": 162.0, "iv": 0.1989, "open_interest": 36.0, "volume": 0.0, "delta": 0.7136, "gamma": 0.0209, "vega": 0.2839, "theta": -0.0023, "rho": 0.6734, "theo": 9.8143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.52, "last_trade_time": "2026-10-29T14:15:58", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "XLF290119P00055000", "bid": 3.75, "bid_size": 417.0, "ask": 4.1, "ask_size": 310.0, "iv": 0.2009, "open_interest": 5024.0, "volume": 5.0, "delta": -0.3329, "gamma": 0.0257, "vega": 0.2901, "theta": -0.0038, "rho": -0.3364, "theo": 3.8832, "change": 0.04, "open": 4.03, "high": 4.05, "low": 3.99, "tick": "no_change", "last_trade_price": 3.99, "last_trade_time": "2026-11-03T09:36:44", "percent_change": 1.01266, "prev_day_close": 3.95000004768372}, {"option": "XLF290119C00056000", "bid": 8.65, "bid_size": 1035.0, "ask": 9.5, "ask_size": 123.0, "iv": 0.1922, "open_interest": 2.0, "volume": 0.0, "delta": 0.6932, "gamma": 0.0218, "vega": 0.2925, "theta": -0.0024, "rho": 0.6608, "theo": 9.2247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-09-17T15:05:17", "percent_change": 0.0, "prev_day_close": 9.14999961853027}, {"option": "XLF290119P00056000", "bid": 4.2, "bid_size": 100.0, "ask": 4.4, "ask_size": 85.0, "iv": 0.1993, "open_interest": 6.0, "volume": 2.0, "delta": -0.3595, "gamma": 0.0273, "vega": 0.2969, "theta": -0.0039, "rho": -0.3522, "theo": 4.2423, "change": 0.075, "open": 4.39, "high": 4.39, "low": 4.35, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-11-03T09:52:17", "percent_change": 1.75438, "prev_day_close": 4.27500009536743}, {"option": "XLF290119C00057000", "bid": 8.25, "bid_size": 726.0, "ask": 8.95, "ask_size": 211.0, "iv": 0.1934, "open_interest": 1101.0, "volume": 0.0, "delta": 0.6722, "gamma": 0.0226, "vega": 0.3004, "theta": -0.0026, "rho": 0.647, "theo": 8.6574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-10-16T12:12:28", "percent_change": 0.0, "prev_day_close": 8.5750002861023}, {"option": "XLF290119P00057000", "bid": 4.55, "bid_size": 160.0, "ask": 4.8, "ask_size": 133.0, "iv": 0.1968, "open_interest": 213.0, "volume": 11.0, "delta": -0.3876, "gamma": 0.0289, "vega": 0.3024, "theta": -0.0041, "rho": -0.3669, "theo": 4.631, "change": 0.075, "open": 4.75, "high": 4.75, "low": 4.75, "tick": "no_change", "last_trade_price": 4.75, "last_trade_time": "2026-11-03T09:49:38", "percent_change": 1.60428, "prev_day_close": 4.67499995231628}, {"option": "XLF290119C00058000", "bid": 7.7, "bid_size": 518.0, "ask": 8.35, "ask_size": 369.0, "iv": 0.1906, "open_interest": 1755.0, "volume": 0.0, "delta": 0.6505, "gamma": 0.0234, "vega": 0.3074, "theta": -0.0027, "rho": 0.6324, "theo": 8.1097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-10-30T14:21:55", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "XLF290119P00058000", "bid": 4.8, "bid_size": 205.0, "ask": 5.25, "ask_size": 146.0, "iv": 0.1926, "open_interest": 6.0, "volume": 0.0, "delta": -0.4172, "gamma": 0.0306, "vega": 0.3058, "theta": -0.0042, "rho": -0.3765, "theo": 5.0504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.27, "last_trade_time": "2026-10-06T09:51:22", "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "XLF290119C00059000", "bid": 7.2, "bid_size": 381.0, "ask": 7.8, "ask_size": 206.0, "iv": 0.1889, "open_interest": 4.0, "volume": 0.0, "delta": 0.6284, "gamma": 0.0241, "vega": 0.3136, "theta": -0.0028, "rho": 0.6163, "theo": 7.5798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-10-13T10:33:15", "percent_change": 0.0, "prev_day_close": 7.47499990463257}, {"option": "XLF290119P00059000", "bid": 5.25, "bid_size": 156.0, "ask": 5.85, "ask_size": 357.0, "iv": 0.1932, "open_interest": 20.0, "volume": 0.0, "delta": -0.4484, "gamma": 0.0323, "vega": 0.3078, "theta": -0.0043, "rho": -0.3874, "theo": 5.4951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.95, "last_trade_time": "2026-10-22T10:50:06", "percent_change": 0.0, "prev_day_close": 5.52499985694885}, {"option": "XLF290119C00060000", "bid": 6.75, "bid_size": 253.0, "ask": 7.3, "ask_size": 431.0, "iv": 0.1881, "open_interest": 2066.0, "volume": 0.0, "delta": 0.6057, "gamma": 0.0248, "vega": 0.3188, "theta": -0.0029, "rho": 0.5991, "theo": 7.0669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-11-02T13:42:41", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "XLF290119P00060000", "bid": 5.7, "bid_size": 297.0, "ask": 6.2, "ask_size": 300.0, "iv": 0.1889, "open_interest": 2066.0, "volume": 0.0, "delta": -0.4812, "gamma": 0.0342, "vega": 0.3087, "theta": -0.0044, "rho": -0.394, "theo": 5.9664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-11-02T13:42:41", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "XLF290119C00061000", "bid": 6.2, "bid_size": 332.0, "ask": 6.8, "ask_size": 301.0, "iv": 0.1852, "open_interest": 13.0, "volume": 0.0, "delta": 0.5826, "gamma": 0.0254, "vega": 0.3231, "theta": -0.003, "rho": 0.5816, "theo": 6.5704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.97, "last_trade_time": "2026-10-06T09:58:19", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "XLF290119P00061000", "bid": 6.2, "bid_size": 167.0, "ask": 6.85, "ask_size": 155.0, "iv": 0.1891, "open_interest": 6.0, "volume": 0.0, "delta": -0.5163, "gamma": 0.0361, "vega": 0.3046, "theta": -0.0045, "rho": -0.3994, "theo": 6.4718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-10-13T11:45:26", "percent_change": 0.0, "prev_day_close": 6.47499990463257}, {"option": "XLF290119C00062000", "bid": 5.8, "bid_size": 183.0, "ask": 6.3, "ask_size": 288.0, "iv": 0.1839, "open_interest": 4.0, "volume": 0.0, "delta": 0.5591, "gamma": 0.026, "vega": 0.3264, "theta": -0.003, "rho": 0.5626, "theo": 6.0917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.04, "last_trade_time": "2026-10-13T11:45:26", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "XLF290119P00062000", "bid": 6.7, "bid_size": 153.0, "ask": 8.3, "ask_size": 179.0, "iv": 0.2016, "open_interest": 0.0, "volume": 0.0, "delta": -0.553, "gamma": 0.0381, "vega": 0.299, "theta": -0.0046, "rho": -0.3971, "theo": 7.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.97500014305115}, {"option": "XLF290119C00063000", "bid": 5.3, "bid_size": 304.0, "ask": 5.9, "ask_size": 398.0, "iv": 0.182, "open_interest": 99.0, "volume": 0.0, "delta": 0.5352, "gamma": 0.0265, "vega": 0.3285, "theta": -0.003, "rho": 0.5427, "theo": 5.6335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.38, "last_trade_time": "2026-10-22T15:28:42", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "XLF290119P00063000", "bid": 7.25, "bid_size": 156.0, "ask": 7.95, "ask_size": 159.0, "iv": 0.1839, "open_interest": 0.0, "volume": 0.0, "delta": -0.5919, "gamma": 0.0401, "vega": 0.2898, "theta": -0.0047, "rho": -0.385, "theo": 7.5755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "XLF290119C00064000", "bid": 4.95, "bid_size": 180.0, "ask": 5.45, "ask_size": 358.0, "iv": 0.1811, "open_interest": 82.0, "volume": 0.0, "delta": 0.5111, "gamma": 0.0268, "vega": 0.3296, "theta": -0.0031, "rho": 0.5225, "theo": 5.1997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-10-30T13:34:47", "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "XLF290119P00064000", "bid": 7.85, "bid_size": 145.0, "ask": 8.8, "ask_size": 156.0, "iv": 0.1859, "open_interest": 0.0, "volume": 0.0, "delta": -0.6322, "gamma": 0.0418, "vega": 0.2798, "theta": -0.0048, "rho": -0.3794, "theo": 8.1899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "XLF290119C00065000", "bid": 4.6, "bid_size": 61.0, "ask": 5.05, "ask_size": 362.0, "iv": 0.1803, "open_interest": 2560.0, "volume": 0.0, "delta": 0.487, "gamma": 0.0271, "vega": 0.3295, "theta": -0.0031, "rho": 0.5012, "theo": 4.7953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.59, "last_trade_time": "2026-10-29T15:39:33", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "XLF290119P00065000", "bid": 8.5, "bid_size": 136.0, "ask": 10.2, "ask_size": 164.0, "iv": 0.1981, "open_interest": 0.0, "volume": 0.0, "delta": -0.6737, "gamma": 0.0433, "vega": 0.2631, "theta": -0.0048, "rho": -0.3739, "theo": 8.8495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "XLF290119C00066000", "bid": 4.15, "bid_size": 249.0, "ask": 4.65, "ask_size": 287.0, "iv": 0.1774, "open_interest": 2.0, "volume": 0.0, "delta": 0.4632, "gamma": 0.0272, "vega": 0.3283, "theta": -0.0031, "rho": 0.4794, "theo": 4.4244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-10-22T13:34:24", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "XLF290119P00066000", "bid": 9.2, "bid_size": 129.0, "ask": 10.2, "ask_size": 123.0, "iv": 0.184, "open_interest": 0.0, "volume": 0.0, "delta": -0.7163, "gamma": 0.0447, "vega": 0.2387, "theta": -0.0048, "rho": -0.3392, "theo": 9.5629, "change": 0.0, "open": 0.0, "high": 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": "XLF290119C00067000", "bid": 3.9, "bid_size": 29.0, "ask": 4.3, "ask_size": 259.0, "iv": 0.1777, "open_interest": 555.0, "volume": 0.0, "delta": 0.44, "gamma": 0.0271, "vega": 0.326, "theta": -0.0031, "rho": 0.4581, "theo": 4.0862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.74, "last_trade_time": "2026-10-22T12:29:18", "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "XLF290119P00067000", "bid": 9.95, "bid_size": 166.0, "ask": 10.7, "ask_size": 146.0, "iv": 0.1775, "open_interest": 0.0, "volume": 0.0, "delta": -0.7593, "gamma": 0.0472, "vega": 0.2244, "theta": -0.0047, "rho": -0.3077, "theo": 10.3194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3500003814697}, {"option": "XLF290119C00068000", "bid": 3.55, "bid_size": 75.0, "ask": 4.0, "ask_size": 417.0, "iv": 0.1766, "open_interest": 48.0, "volume": 0.0, "delta": 0.4173, "gamma": 0.0269, "vega": 0.3228, "theta": -0.0031, "rho": 0.4366, "theo": 3.7755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.44, "last_trade_time": "2026-10-22T12:42:36", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "XLF290119P00068000", "bid": 10.7, "bid_size": 157.0, "ask": 11.45, "ask_size": 81.0, "iv": 0.174, "open_interest": 0.0, "volume": 0.0, "delta": -0.8047, "gamma": 0.0506, "vega": 0.1966, "theta": -0.0048, "rho": -0.267, "theo": 11.1216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.125}, {"option": "XLF290119C00069000", "bid": 3.25, "bid_size": 169.0, "ask": 3.65, "ask_size": 457.0, "iv": 0.175, "open_interest": 0.0, "volume": 0.0, "delta": 0.3953, "gamma": 0.0266, "vega": 0.3186, "theta": -0.003, "rho": 0.4151, "theo": 3.4865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "XLF290119P00069000", "bid": 11.55, "bid_size": 220.0, "ask": 12.3, "ask_size": 127.0, "iv": 0.173, "open_interest": 0.0, "volume": 0.0, "delta": -0.8529, "gamma": 0.0556, "vega": 0.1597, "theta": -0.0049, "rho": -0.2289, "theo": 11.9708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "XLF290119C00070000", "bid": 3.0, "bid_size": 198.0, "ask": 3.35, "ask_size": 568.0, "iv": 0.1744, "open_interest": 7.0, "volume": 5.0, "delta": 0.3737, "gamma": 0.0262, "vega": 0.3136, "theta": -0.003, "rho": 0.3944, "theo": 3.2144, "change": 0.005, "open": 3.04, "high": 3.11, "low": 3.0, "tick": "no_change", "last_trade_price": 3.11, "last_trade_time": "2026-11-03T09:36:44", "percent_change": 0.16103, "prev_day_close": 3.10500001907349}, {"option": "XLF290119P00070000", "bid": 12.35, "bid_size": 105.0, "ask": 13.2, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.898, "gamma": 0.0552, "vega": 0.1264, "theta": -0.0059, "rho": -0.1391, "theo": 12.8583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.86, "last_trade_time": "2026-10-19T12:35:58", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "XLF290119C00075000", "bid": 1.86, "bid_size": 169.0, "ask": 2.18, "ask_size": 246.0, "iv": 0.1703, "open_interest": 12.0, "volume": 0.0, "delta": 0.2722, "gamma": 0.0235, "vega": 0.2766, "theta": -0.0026, "rho": 0.293, "theo": 2.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-10-27T14:07:18", "percent_change": 0.0, "prev_day_close": 2.00999999046326}, {"option": "XLF290119P00075000", "bid": 15.5, "bid_size": 65.0, "ask": 20.0, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 17.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.97, "last_trade_time": "2026-10-15T11:48:08", "percent_change": 0.0, "prev_day_close": 17.0749998092651}, {"option": "XLF290119C00080000", "bid": 1.14, "bid_size": 180.0, "ask": 1.4, "ask_size": 241.0, "iv": 0.1685, "open_interest": 8.0, "volume": 0.0, "delta": 0.1882, "gamma": 0.0195, "vega": 0.2271, "theta": -0.0021, "rho": 0.206, "theo": 1.2503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-26T13:33:09", "percent_change": 0.0, "prev_day_close": 1.19499999284744}, {"option": "XLF290119P00080000", "bid": 20.5, "bid_size": 59.0, "ask": 25.5, "ask_size": 46.0, "iv": 0.262, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 22.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.01, "last_trade_time": "2026-10-15T11:50:00", "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "XLF290119C00085000", "bid": 0.69, "bid_size": 191.0, "ask": 0.91, "ask_size": 232.0, "iv": 0.1682, "open_interest": 0.0, "volume": 0.0, "delta": 0.135, "gamma": 0.0154, "vega": 0.1847, "theta": -0.0018, "rho": 0.1486, "theo": 0.8404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.765000015497208}, {"option": "XLF290119P00085000", "bid": 25.75, "bid_size": 44.0, "ask": 29.55, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 27.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8000001907349}], "symbol": "XLF", "security_type": "stock", "exchange_id": 3, "current_price": 57.16, "price_change": -0.4, "price_change_percent": -0.6949, "bid": 57.16, "ask": 57.17, "bid_size": 10800, "ask_size": 21900, "open": 57.36, "high": 57.47, "low": 56.96, "close": 57.16, "prev_day_close": 57.56, "volume": 5167874, "iv30": 17.377, "iv30_change": -0.056, "iv30_change_percent": -0.3212, "seqno": 13391005504, "last_trade_time": "2026-11-03T10:18:10", "tick": "up"}, "symbol": "XLF"}