{"timestamp": "2026-11-10 00:09:34", "data": {"options": [{"option": "XLG261120C00052000", "bid": 8.0, "bid_size": 35.0, "ask": 9.6, "ask_size": 136.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9697, "gamma": 0.0202, "vega": 0.0066, "theta": -0.0278, "rho": 0.0039, "theo": 9.0531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "XLG261120P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 255.0, "iv": 0.8317, "open_interest": 0.0, "volume": 0.0, "delta": -0.0486, "gamma": 0.017, "vega": 0.0108, "theta": -0.0256, "rho": -0.0011, "theo": 0.1211, "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": 0.375}, {"option": "XLG261120C00053000", "bid": 7.1, "bid_size": 35.0, "ask": 9.3, "ask_size": 254.0, "iv": 0.6285, "open_interest": 0.0, "volume": 0.0, "delta": 0.9599, "gamma": 0.0248, "vega": 0.0087, "theta": -0.0309, "rho": 0.0047, "theo": 8.065, "change": 0.0, "open": 0.0, "high": 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": "XLG261120P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 255.0, "iv": 0.7595, "open_interest": 0.0, "volume": 0.0, "delta": -0.059, "gamma": 0.0212, "vega": 0.0126, "theta": -0.028, "rho": -0.0013, "theo": 0.1411, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLG261120C00054000", "bid": 6.1, "bid_size": 31.0, "ask": 7.4, "ask_size": 113.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9463, "gamma": 0.0304, "vega": 0.0112, "theta": -0.0334, "rho": 0.0057, "theo": 7.082, "change": 0.0, "open": 0.0, "high": 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": "XLG261120P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 289.0, "iv": 0.6767, "open_interest": 0.0, "volume": 0.0, "delta": -0.0723, "gamma": 0.0269, "vega": 0.0147, "theta": -0.0306, "rho": -0.0016, "theo": 0.1662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLG261120C00055000", "bid": 5.1, "bid_size": 31.0, "ask": 6.6, "ask_size": 136.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9293, "gamma": 0.0386, "vega": 0.0141, "theta": -0.0368, "rho": 0.0065, "theo": 6.1044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "XLG261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 206.0, "iv": 0.4706, "open_interest": 0.0, "volume": 0.0, "delta": -0.09, "gamma": 0.0344, "vega": 0.0174, "theta": -0.0335, "rho": -0.002, "theo": 0.1983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "XLG261120C00056000", "bid": 4.0, "bid_size": 31.0, "ask": 5.5, "ask_size": 113.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9055, "gamma": 0.0486, "vega": 0.0172, "theta": -0.04, "rho": 0.0071, "theo": 5.1374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "XLG261120P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 137.0, "iv": 0.4077, "open_interest": 0.0, "volume": 0.0, "delta": -0.1138, "gamma": 0.0448, "vega": 0.0206, "theta": -0.0366, "rho": -0.0025, "theo": 0.2404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "XLG261120C00057000", "bid": 3.1, "bid_size": 31.0, "ask": 4.6, "ask_size": 113.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8725, "gamma": 0.0642, "vega": 0.022, "theta": -0.0432, "rho": 0.0078, "theo": 4.1832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "XLG261120P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 255.0, "iv": 0.4829, "open_interest": 2.0, "volume": 0.0, "delta": -0.147, "gamma": 0.0592, "vega": 0.0246, "theta": -0.0399, "rho": -0.0033, "theo": 0.2977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T10:51:15", "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "XLG261120C00058000", "bid": 2.25, "bid_size": 31.0, "ask": 3.7, "ask_size": 137.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.8245, "gamma": 0.0852, "vega": 0.0269, "theta": -0.0461, "rho": 0.0082, "theo": 3.2528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.51, "last_trade_time": "2026-11-02T15:46:29", "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "XLG261120P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 250.0, "iv": 0.3656, "open_interest": 2.0, "volume": 0.0, "delta": -0.1946, "gamma": 0.0792, "vega": 0.0294, "theta": -0.0431, "rho": -0.0043, "theo": 0.3795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T10:51:41", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "XLG261120C00059000", "bid": 1.3, "bid_size": 61.0, "ask": 2.9, "ask_size": 339.0, "iv": 0.1954, "open_interest": 1.0, "volume": 0.0, "delta": 0.7525, "gamma": 0.1134, "vega": 0.0329, "theta": -0.0484, "rho": 0.0088, "theo": 2.3634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-13T11:56:54", "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "XLG261120P00059000", "bid": 0.05, "bid_size": 1498.0, "ask": 1.4, "ask_size": 620.0, "iv": 0.3499, "open_interest": 0.0, "volume": 0.0, "delta": -0.2653, "gamma": 0.1065, "vega": 0.0348, "theta": -0.0458, "rho": -0.0059, "theo": 0.5037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.750000024214387}, {"option": "XLG261120C00060000", "bid": 1.15, "bid_size": 367.0, "ask": 1.85, "ask_size": 240.0, "iv": 0.2402, "open_interest": 1.0, "volume": 1.0, "delta": 0.6434, "gamma": 0.1466, "vega": 0.0392, "theta": -0.0491, "rho": 0.0086, "theo": 1.5532, "change": 0.575, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T11:03:29", "percent_change": 62.1622, "prev_day_close": 0.924999997019768}, {"option": "XLG261120P00060000", "bid": 0.2, "bid_size": 216.0, "ask": 1.55, "ask_size": 598.0, "iv": 0.2953, "open_interest": 4.0, "volume": 0.0, "delta": -0.3719, "gamma": 0.1394, "vega": 0.04, "theta": -0.0469, "rho": -0.0083, "theo": 0.7085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-01T10:19:34", "percent_change": 0.0, "prev_day_close": 1.09999997913837}, {"option": "XLG261120C00061000", "bid": 0.5, "bid_size": 395.0, "ask": 1.95, "ask_size": 574.0, "iv": 0.3072, "open_interest": 0.0, "volume": 0.0, "delta": 0.4894, "gamma": 0.1688, "vega": 0.0419, "theta": -0.0464, "rho": 0.0073, "theo": 0.8991, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLG261120P00061000", "bid": 0.05, "bid_size": 1140.0, "ask": 1.85, "ask_size": 609.0, "iv": 0.2011, "open_interest": 1.0, "volume": 0.0, "delta": -0.5213, "gamma": 0.162, "vega": 0.042, "theta": -0.0447, "rho": -0.0117, "theo": 1.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-11-03T10:07:17", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "XLG261120C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 252.0, "iv": 0.1875, "open_interest": 15.0, "volume": 0.0, "delta": 0.3251, "gamma": 0.1537, "vega": 0.0381, "theta": -0.0402, "rho": 0.0052, "theo": 0.4861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T10:02:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLG261120P00062000", "bid": 0.6, "bid_size": 57.0, "ask": 2.3, "ask_size": 568.0, "iv": 0.1636, "open_interest": 8.0, "volume": 0.0, "delta": -0.6798, "gamma": 0.1483, "vega": 0.0377, "theta": -0.0386, "rho": -0.0154, "theo": 1.6672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-03T09:43:09", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "XLG261120C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 175.0, "iv": 0.2087, "open_interest": 2.0, "volume": 1.0, "delta": 0.2065, "gamma": 0.1143, "vega": 0.0305, "theta": -0.033, "rho": 0.0035, "theo": 0.2813, "change": 0.025, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:27:19", "percent_change": 6.66667, "prev_day_close": 0.375}, {"option": "XLG261120P00063000", "bid": 1.8, "bid_size": 51.0, "ask": 3.1, "ask_size": 96.0, "iv": 0.2311, "open_interest": 0.0, "volume": 0.0, "delta": -0.794, "gamma": 0.1108, "vega": 0.03, "theta": -0.0317, "rho": -0.0182, "theo": 2.4675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "XLG261120C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 594.0, "iv": 0.3882, "open_interest": 2.0, "volume": 0.0, "delta": 0.1364, "gamma": 0.0798, "vega": 0.0234, "theta": -0.027, "rho": 0.0024, "theo": 0.182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-26T12:28:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLG261120P00064000", "bid": 2.15, "bid_size": 31.0, "ask": 4.0, "ask_size": 43.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8616, "gamma": 0.0777, "vega": 0.0232, "theta": -0.026, "rho": -0.0199, "theo": 3.3698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-10-20T09:34:43", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "XLG261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 255.0, "iv": 0.4525, "open_interest": 5.0, "volume": 0.0, "delta": 0.0952, "gamma": 0.0562, "vega": 0.0182, "theta": -0.0226, "rho": 0.0017, "theo": 0.1286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-26T12:28:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLG261120P00065000", "bid": 3.6, "bid_size": 24.0, "ask": 5.1, "ask_size": 43.0, "iv": 0.3026, "open_interest": 0.0, "volume": 0.0, "delta": -0.9015, "gamma": 0.0549, "vega": 0.018, "theta": -0.0216, "rho": -0.0211, "theo": 4.3163, "change": 0.0, "open": 0.0, "high": 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": "XLG261120C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 255.0, "iv": 0.4068, "open_interest": 1.0, "volume": 0.0, "delta": 0.0697, "gamma": 0.0406, "vega": 0.0145, "theta": -0.0192, "rho": 0.0013, "theo": 0.0965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-06T11:30:09", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLG261120P00066000", "bid": 4.6, "bid_size": 25.0, "ask": 6.1, "ask_size": 43.0, "iv": 0.3523, "open_interest": 0.0, "volume": 0.0, "delta": -0.9263, "gamma": 0.0398, "vega": 0.0143, "theta": -0.0182, "rho": -0.022, "theo": 5.2835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-10-30T09:30:51", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "XLG261120C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 206.0, "iv": 0.4058, "open_interest": 0.0, "volume": 0.0, "delta": 0.053, "gamma": 0.0302, "vega": 0.0117, "theta": -0.0165, "rho": 0.001, "theo": 0.0756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "XLG261120P00067000", "bid": 5.6, "bid_size": 30.0, "ask": 7.1, "ask_size": 43.0, "iv": 0.4, "open_interest": 0.0, "volume": 0.0, "delta": -0.9426, "gamma": 0.0297, "vega": 0.0116, "theta": -0.0155, "rho": -0.0227, "theo": 6.2615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.45, "last_trade_time": "2026-10-22T12:51:14", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "XLG261120C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 256.0, "iv": 0.5532, "open_interest": 0.0, "volume": 0.0, "delta": 0.0415, "gamma": 0.023, "vega": 0.0096, "theta": -0.0144, "rho": 0.0008, "theo": 0.0611, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLG261120P00068000", "bid": 6.7, "bid_size": 23.0, "ask": 8.1, "ask_size": 43.0, "iv": 0.4756, "open_interest": 0.0, "volume": 0.0, "delta": -0.9538, "gamma": 0.0227, "vega": 0.0095, "theta": -0.0134, "rho": -0.0233, "theo": 7.2458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "XLG261120C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 261.0, "iv": 0.5397, "open_interest": 0.0, "volume": 0.0, "delta": 0.0334, "gamma": 0.018, "vega": 0.0081, "theta": -0.0128, "rho": 0.0006, "theo": 0.0507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "XLG261120P00069000", "bid": 7.7, "bid_size": 30.0, "ask": 9.1, "ask_size": 43.0, "iv": 0.5216, "open_interest": 0.0, "volume": 0.0, "delta": -0.9618, "gamma": 0.0178, "vega": 0.008, "theta": -0.0116, "rho": -0.0238, "theo": 8.2339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "XLG261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 261.0, "iv": 0.5841, "open_interest": 0.0, "volume": 0.0, "delta": 0.0274, "gamma": 0.0144, "vega": 0.0068, "theta": -0.0114, "rho": 0.0005, "theo": 0.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "XLG261120P00070000", "bid": 8.7, "bid_size": 23.0, "ask": 10.1, "ask_size": 43.0, "iv": 0.5661, "open_interest": 0.0, "volume": 0.0, "delta": -0.9677, "gamma": 0.0142, "vega": 0.0068, "theta": -0.0102, "rho": -0.0243, "theo": 9.2246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "XLG261120C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 260.0, "iv": 0.7426, "open_interest": 0.0, "volume": 0.0, "delta": 0.0228, "gamma": 0.0116, "vega": 0.0059, "theta": -0.0102, "rho": 0.0004, "theo": 0.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLG261120P00071000", "bid": 9.7, "bid_size": 30.0, "ask": 11.1, "ask_size": 43.0, "iv": 0.6092, "open_interest": 0.0, "volume": 0.0, "delta": -0.9722, "gamma": 0.0115, "vega": 0.0058, "theta": -0.0089, "rho": -0.0248, "theo": 10.217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "XLG261120C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 255.0, "iv": 0.8001, "open_interest": 0.0, "volume": 0.0, "delta": 0.0193, "gamma": 0.0096, "vega": 0.0051, "theta": -0.0093, "rho": 0.0004, "theo": 0.0319, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLG261120P00072000", "bid": 10.7, "bid_size": 30.0, "ask": 12.1, "ask_size": 43.0, "iv": 0.6512, "open_interest": 0.0, "volume": 0.0, "delta": -0.9757, "gamma": 0.0095, "vega": 0.005, "theta": -0.0079, "rho": -0.0252, "theo": 11.2107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "XLG261218C00045000", "bid": 15.1, "bid_size": 28.0, "ask": 16.8, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.0083, "vega": 0.0092, "theta": -0.0089, "rho": 0.0124, "theo": 16.0537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "XLG261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 250.0, "iv": 0.6848, "open_interest": 33.0, "volume": 0.0, "delta": -0.0303, "gamma": 0.0066, "vega": 0.0139, "theta": -0.0087, "rho": -0.0022, "theo": 0.1245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-19T11:44:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLG261218C00048000", "bid": 12.2, "bid_size": 31.0, "ask": 13.6, "ask_size": 93.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9637, "gamma": 0.0123, "vega": 0.0153, "theta": -0.0111, "rho": 0.0171, "theo": 13.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-08-17T12:19:11", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "XLG261218P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 256.0, "iv": 0.6211, "open_interest": 0.0, "volume": 0.0, "delta": -0.0456, "gamma": 0.0106, "vega": 0.0194, "theta": -0.0107, "rho": -0.0033, "theo": 0.1735, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLG261218C00049000", "bid": 11.2, "bid_size": 31.0, "ask": 12.8, "ask_size": 112.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9563, "gamma": 0.0142, "vega": 0.0175, "theta": -0.0118, "rho": 0.0186, "theo": 12.1069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "XLG261218P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 256.0, "iv": 0.5741, "open_interest": 0.0, "volume": 0.0, "delta": -0.0527, "gamma": 0.0125, "vega": 0.0217, "theta": -0.0114, "rho": -0.0038, "theo": 0.1951, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLG261218C00050000", "bid": 10.1, "bid_size": 35.0, "ask": 12.3, "ask_size": 255.0, "iv": 0.4375, "open_interest": 35.0, "volume": 0.0, "delta": 0.9475, "gamma": 0.0166, "vega": 0.0206, "theta": -0.0126, "rho": 0.0202, "theo": 11.1277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.0, "last_trade_time": "2026-09-10T15:34:01", "percent_change": 0.0, "prev_day_close": 10.3500003814697}, {"option": "XLG261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 256.0, "iv": 0.4778, "open_interest": 4.0, "volume": 0.0, "delta": -0.0611, "gamma": 0.0148, "vega": 0.0244, "theta": -0.0122, "rho": -0.0044, "theo": 0.2204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-07-17T11:39:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLG261218C00051000", "bid": 9.1, "bid_size": 31.0, "ask": 10.8, "ask_size": 93.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.937, "gamma": 0.0195, "vega": 0.024, "theta": -0.0134, "rho": 0.0226, "theo": 10.1534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "XLG261218P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 256.0, "iv": 0.4694, "open_interest": 0.0, "volume": 0.0, "delta": -0.0712, "gamma": 0.0176, "vega": 0.0275, "theta": -0.0131, "rho": -0.0051, "theo": 0.2502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "XLG261218C00052000", "bid": 8.3, "bid_size": 31.0, "ask": 9.8, "ask_size": 93.0, "iv": 0.2948, "open_interest": 0.0, "volume": 0.0, "delta": 0.9244, "gamma": 0.023, "vega": 0.0275, "theta": -0.0144, "rho": 0.0244, "theo": 9.1849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "XLG261218P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 256.0, "iv": 0.405, "open_interest": 0.0, "volume": 0.0, "delta": -0.0836, "gamma": 0.0211, "vega": 0.031, "theta": -0.014, "rho": -0.006, "theo": 0.2857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "XLG261218C00053000", "bid": 7.2, "bid_size": 27.0, "ask": 8.9, "ask_size": 110.0, "iv": 0.2656, "open_interest": 2.0, "volume": 0.0, "delta": 0.9088, "gamma": 0.0272, "vega": 0.032, "theta": -0.0153, "rho": 0.0266, "theo": 8.2235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.42, "last_trade_time": "2026-09-02T12:23:45", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "XLG261218P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 260.0, "iv": 0.434, "open_interest": 0.0, "volume": 0.0, "delta": -0.0986, "gamma": 0.0253, "vega": 0.0351, "theta": -0.015, "rho": -0.0071, "theo": 0.3286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XLG261218C00054000", "bid": 6.3, "bid_size": 35.0, "ask": 8.0, "ask_size": 112.0, "iv": 0.2833, "open_interest": 1.0, "volume": 0.0, "delta": 0.8897, "gamma": 0.0326, "vega": 0.0369, "theta": -0.0164, "rho": 0.028, "theo": 7.2717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.68, "last_trade_time": "2026-06-08T10:51:02", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "XLG261218P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 260.0, "iv": 0.394, "open_interest": 0.0, "volume": 0.0, "delta": -0.1173, "gamma": 0.0305, "vega": 0.0397, "theta": -0.016, "rho": -0.0084, "theo": 0.381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "XLG261218C00055000", "bid": 5.4, "bid_size": 35.0, "ask": 7.1, "ask_size": 112.0, "iv": 0.2798, "open_interest": 0.0, "volume": 0.0, "delta": 0.8656, "gamma": 0.0391, "vega": 0.0425, "theta": -0.0174, "rho": 0.0296, "theo": 6.3329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.65, "last_trade_time": "2026-06-18T12:29:55", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "XLG261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 255.0, "iv": 0.3636, "open_interest": 0.0, "volume": 0.0, "delta": -0.1408, "gamma": 0.0369, "vega": 0.045, "theta": -0.017, "rho": -0.0101, "theo": 0.4461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.624999988824129}, {"option": "XLG261218C00056000", "bid": 4.5, "bid_size": 31.0, "ask": 6.2, "ask_size": 112.0, "iv": 0.2674, "open_interest": 9.0, "volume": 0.0, "delta": 0.8352, "gamma": 0.0473, "vega": 0.0489, "theta": -0.0185, "rho": 0.0309, "theo": 5.4112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.15, "last_trade_time": "2026-06-11T09:35:07", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "XLG261218P00056000", "bid": 0.15, "bid_size": 96.0, "ask": 1.3, "ask_size": 249.0, "iv": 0.3179, "open_interest": 0.0, "volume": 0.0, "delta": -0.1705, "gamma": 0.0449, "vega": 0.051, "theta": -0.018, "rho": -0.0122, "theo": 0.5288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999976530671}, {"option": "XLG261218C00057000", "bid": 3.5, "bid_size": 31.0, "ask": 5.2, "ask_size": 108.0, "iv": 0.2294, "open_interest": 7.0, "volume": 0.0, "delta": 0.7961, "gamma": 0.0572, "vega": 0.0558, "theta": -0.0195, "rho": 0.0314, "theo": 4.5146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-09-02T09:59:54", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "XLG261218P00057000", "bid": 0.25, "bid_size": 96.0, "ask": 0.95, "ask_size": 110.0, "iv": 0.2545, "open_interest": 0.0, "volume": 0.0, "delta": -0.2086, "gamma": 0.0547, "vega": 0.0575, "theta": -0.019, "rho": -0.0149, "theo": 0.6361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000002980232}, {"option": "XLG261218C00058000", "bid": 2.8, "bid_size": 31.0, "ask": 4.3, "ask_size": 110.0, "iv": 0.225, "open_interest": 1.0, "volume": 0.0, "delta": 0.7456, "gamma": 0.069, "vega": 0.0633, "theta": -0.0204, "rho": 0.032, "theo": 3.6539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-06-11T09:33:32", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "XLG261218P00058000", "bid": 0.4, "bid_size": 96.0, "ask": 1.45, "ask_size": 242.0, "iv": 0.264, "open_interest": 2.0, "volume": 0.0, "delta": -0.2584, "gamma": 0.0665, "vega": 0.0646, "theta": -0.0199, "rho": -0.0185, "theo": 0.7808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-30T14:30:15", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "XLG261218C00059000", "bid": 2.0, "bid_size": 621.0, "ask": 4.3, "ask_size": 516.0, "iv": 0.2667, "open_interest": 5.0, "volume": 0.0, "delta": 0.6804, "gamma": 0.082, "vega": 0.0707, "theta": -0.021, "rho": 0.0314, "theo": 2.8472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-09-02T09:55:57", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "XLG261218P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 18.0, "iv": 0.1545, "open_interest": 2.0, "volume": 0.0, "delta": -0.3222, "gamma": 0.0794, "vega": 0.0714, "theta": -0.0205, "rho": -0.0231, "theo": 0.9782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "XLG261218C00060000", "bid": 1.5, "bid_size": 686.0, "ask": 2.65, "ask_size": 196.0, "iv": 0.2033, "open_interest": 28.0, "volume": 1.0, "delta": 0.5981, "gamma": 0.0941, "vega": 0.0764, "theta": -0.0211, "rho": 0.0293, "theo": 2.1221, "change": 0.27, "open": 2.17, "high": 2.17, "low": 2.17, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-11-09T13:48:06", "percent_change": 14.2105, "prev_day_close": 1.89999997615814}, {"option": "XLG261218P00060000", "bid": 0.45, "bid_size": 552.0, "ask": 2.2, "ask_size": 595.0, "iv": 0.2184, "open_interest": 1.0, "volume": 0.0, "delta": -0.4028, "gamma": 0.0916, "vega": 0.0768, "theta": -0.0206, "rho": -0.029, "theo": 1.2564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-05-11T11:30:37", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "XLG261218C00061000", "bid": 1.45, "bid_size": 13.0, "ask": 2.4, "ask_size": 575.0, "iv": 0.2509, "open_interest": 2.0, "volume": 1.0, "delta": 0.5008, "gamma": 0.1015, "vega": 0.079, "theta": -0.0206, "rho": 0.0259, "theo": 1.5141, "change": 0.225, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T11:24:47", "percent_change": 17.6471, "prev_day_close": 1.27499997615814}, {"option": "XLG261218P00061000", "bid": 0.2, "bid_size": 1066.0, "ask": 2.5, "ask_size": 624.0, "iv": 0.1608, "open_interest": 2.0, "volume": 0.0, "delta": -0.4982, "gamma": 0.0993, "vega": 0.079, "theta": -0.0201, "rho": -0.036, "theo": 1.6508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-02T11:20:45", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "XLG261218C00062000", "bid": 0.5, "bid_size": 661.0, "ask": 1.85, "ask_size": 577.0, "iv": 0.2102, "open_interest": 13.0, "volume": 2.0, "delta": 0.3987, "gamma": 0.1001, "vega": 0.0768, "theta": -0.0194, "rho": 0.0219, "theo": 1.0528, "change": 0.225, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T13:17:29", "percent_change": 29.0323, "prev_day_close": 0.774999991059303}, {"option": "XLG261218P00062000", "bid": 1.35, "bid_size": 315.0, "ask": 2.9, "ask_size": 560.0, "iv": 0.1857, "open_interest": 2.0, "volume": 0.0, "delta": -0.5984, "gamma": 0.0982, "vega": 0.0765, "theta": -0.0189, "rho": -0.0435, "theo": 2.1902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-07-23T09:30:29", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "XLG261218C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 289.0, "iv": 0.1609, "open_interest": 3.0, "volume": 0.0, "delta": 0.3072, "gamma": 0.09, "vega": 0.0702, "theta": -0.0177, "rho": 0.0173, "theo": 0.7367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-07-31T09:30:11", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "XLG261218P00063000", "bid": 2.0, "bid_size": 84.0, "ask": 3.6, "ask_size": 117.0, "iv": 0.1853, "open_interest": 2.0, "volume": 0.0, "delta": -0.6883, "gamma": 0.0886, "vega": 0.0698, "theta": -0.0172, "rho": -0.0504, "theo": 2.8729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-10-30T10:22:20", "percent_change": 0.0, "prev_day_close": 3.60000014305115}, {"option": "XLG261218C00064000", "bid": 0.25, "bid_size": 36.0, "ask": 0.6, "ask_size": 96.0, "iv": 0.1846, "open_interest": 4.0, "volume": 0.0, "delta": 0.235, "gamma": 0.0759, "vega": 0.0617, "theta": -0.0159, "rho": 0.0135, "theo": 0.5322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-08-31T15:28:05", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "XLG261218P00064000", "bid": 2.8, "bid_size": 31.0, "ask": 4.2, "ask_size": 43.0, "iv": 0.1739, "open_interest": 1.0, "volume": 0.0, "delta": -0.7594, "gamma": 0.0749, "vega": 0.0614, "theta": -0.0154, "rho": -0.0562, "theo": 3.6657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-08-14T15:33:52", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "XLG261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 250.0, "iv": 0.2521, "open_interest": 43.0, "volume": 0.0, "delta": 0.1822, "gamma": 0.0622, "vega": 0.0533, "theta": -0.0143, "rho": 0.0106, "theo": 0.4012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T13:09:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLG261218P00065000", "bid": 3.5, "bid_size": 27.0, "ask": 5.2, "ask_size": 42.0, "iv": 0.1742, "open_interest": 2.0, "volume": 0.0, "delta": -0.8119, "gamma": 0.0614, "vega": 0.053, "theta": -0.0137, "rho": -0.0608, "theo": 4.53, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-08-14T12:46:01", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "XLG261218C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 250.0, "iv": 0.2805, "open_interest": 63.0, "volume": 0.0, "delta": 0.1435, "gamma": 0.0505, "vega": 0.0459, "theta": -0.0128, "rho": 0.0085, "theo": 0.3129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-30T10:22:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLG261218P00066000", "bid": 4.7, "bid_size": 23.0, "ask": 6.1, "ask_size": 43.0, "iv": 0.2152, "open_interest": 0.0, "volume": 0.0, "delta": -0.85, "gamma": 0.0499, "vega": 0.0456, "theta": -0.0122, "rho": -0.0644, "theo": 5.4379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "XLG261218C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 251.0, "iv": 0.2869, "open_interest": 17.0, "volume": 0.0, "delta": 0.1152, "gamma": 0.041, "vega": 0.0396, "theta": -0.0116, "rho": 0.0069, "theo": 0.2516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-09-21T15:19:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLG261218P00067000", "bid": 5.5, "bid_size": 21.0, "ask": 7.1, "ask_size": 41.0, "iv": 0.2159, "open_interest": 0.0, "volume": 0.0, "delta": -0.8779, "gamma": 0.0406, "vega": 0.0393, "theta": -0.0109, "rho": -0.0674, "theo": 6.3724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "XLG261218C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 255.0, "iv": 0.3152, "open_interest": 127.0, "volume": 0.0, "delta": 0.0943, "gamma": 0.0336, "vega": 0.0344, "theta": -0.0105, "rho": 0.0057, "theo": 0.2074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-23T10:21:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLG261218P00068000", "bid": 6.5, "bid_size": 29.0, "ask": 8.1, "ask_size": 41.0, "iv": 0.2417, "open_interest": 0.0, "volume": 0.0, "delta": -0.8986, "gamma": 0.0333, "vega": 0.0341, "theta": -0.0097, "rho": -0.0698, "theo": 7.3237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "XLG261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 192.0, "iv": 0.2933, "open_interest": 9.0, "volume": 0.0, "delta": 0.0661, "gamma": 0.0233, "vega": 0.0264, "theta": -0.0088, "rho": 0.004, "theo": 0.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-25T11:09:37", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XLG261218P00070000", "bid": 8.3, "bid_size": 29.0, "ask": 10.1, "ask_size": 41.0, "iv": 0.2496, "open_interest": 0.0, "volume": 0.0, "delta": -0.9264, "gamma": 0.0231, "vega": 0.0262, "theta": -0.0078, "rho": -0.0739, "theo": 9.2561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.84, "last_trade_time": "2026-06-08T10:51:51", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "XLG270319C00045000", "bid": 14.9, "bid_size": 23.0, "ask": 17.9, "ask_size": 63.0, "iv": 0.407, "open_interest": 0.0, "volume": 0.0, "delta": 0.922, "gamma": 0.0119, "vega": 0.0491, "theta": -0.0077, "rho": 0.0645, "theo": 16.3695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "XLG270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 150.0, "iv": 0.4723, "open_interest": 0.0, "volume": 0.0, "delta": -0.0833, "gamma": 0.0104, "vega": 0.0562, "theta": -0.0084, "rho": -0.0192, "theo": 0.6056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "XLG270319C00050000", "bid": 10.4, "bid_size": 22.0, "ask": 12.8, "ask_size": 32.0, "iv": 0.3216, "open_interest": 35.0, "volume": 0.0, "delta": 0.8652, "gamma": 0.0199, "vega": 0.0757, "theta": -0.0096, "rho": 0.0867, "theo": 11.6632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-11-05T10:25:35", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "XLG270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 210.0, "iv": 0.3698, "open_interest": 0.0, "volume": 0.0, "delta": -0.136, "gamma": 0.018, "vega": 0.0797, "theta": -0.0099, "rho": -0.0308, "theo": 0.8979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "XLG270319C00052000", "bid": 8.6, "bid_size": 23.0, "ask": 11.5, "ask_size": 95.0, "iv": 0.3269, "open_interest": 0.0, "volume": 0.0, "delta": 0.8314, "gamma": 0.0245, "vega": 0.0876, "theta": -0.0103, "rho": 0.0902, "theo": 9.8377, "change": 0.0, "open": 0.0, "high": 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": "XLG270319P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 210.0, "iv": 0.3257, "open_interest": 0.0, "volume": 0.0, "delta": -0.1677, "gamma": 0.0225, "vega": 0.0914, "theta": -0.0104, "rho": -0.0379, "theo": 1.0679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "XLG270319C00053000", "bid": 7.6, "bid_size": 23.0, "ask": 10.6, "ask_size": 95.0, "iv": 0.3064, "open_interest": 0.0, "volume": 0.0, "delta": 0.811, "gamma": 0.0273, "vega": 0.0952, "theta": -0.0106, "rho": 0.096, "theo": 8.9435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "XLG270319P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 210.0, "iv": 0.3059, "open_interest": 0.0, "volume": 0.0, "delta": -0.1868, "gamma": 0.0252, "vega": 0.0978, "theta": -0.0107, "rho": -0.0419, "theo": 1.1703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "XLG270319C00054000", "bid": 6.8, "bid_size": 23.0, "ask": 9.9, "ask_size": 153.0, "iv": 0.3046, "open_interest": 0.0, "volume": 0.0, "delta": 0.7879, "gamma": 0.0303, "vega": 0.1018, "theta": -0.0109, "rho": 0.0965, "theo": 8.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "XLG270319P00054000", "bid": 0.5, "bid_size": 46.0, "ask": 2.8, "ask_size": 210.0, "iv": 0.3113, "open_interest": 0.0, "volume": 0.0, "delta": -0.2087, "gamma": 0.0282, "vega": 0.1044, "theta": -0.0109, "rho": -0.0468, "theo": 1.2873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "XLG270319C00055000", "bid": 5.9, "bid_size": 23.0, "ask": 8.4, "ask_size": 33.0, "iv": 0.2593, "open_interest": 1.0, "volume": 0.0, "delta": 0.7614, "gamma": 0.0336, "vega": 0.1096, "theta": -0.0111, "rho": 0.0983, "theo": 7.2045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-09-14T13:39:39", "percent_change": 0.0, "prev_day_close": 6.99999976158142}, {"option": "XLG270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 164.0, "iv": 0.267, "open_interest": 1.0, "volume": 0.0, "delta": -0.2338, "gamma": 0.0316, "vega": 0.1112, "theta": -0.0111, "rho": -0.052, "theo": 1.4225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-11-02T15:31:48", "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "XLG270319C00056000", "bid": 5.6, "bid_size": 95.0, "ask": 7.5, "ask_size": 33.0, "iv": 0.2675, "open_interest": 5.0, "volume": 0.0, "delta": 0.7313, "gamma": 0.0372, "vega": 0.1167, "theta": -0.0113, "rho": 0.0996, "theo": 6.3682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-05T15:46:52", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "XLG270319P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 164.0, "iv": 0.2538, "open_interest": 0.0, "volume": 0.0, "delta": -0.2626, "gamma": 0.0352, "vega": 0.1181, "theta": -0.0112, "rho": -0.0583, "theo": 1.5798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "XLG270319C00057000", "bid": 4.3, "bid_size": 279.0, "ask": 6.9, "ask_size": 95.0, "iv": 0.2433, "open_interest": 0.0, "volume": 0.0, "delta": 0.6967, "gamma": 0.041, "vega": 0.1238, "theta": -0.0114, "rho": 0.0982, "theo": 5.5598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.27, "last_trade_time": "2026-10-08T15:51:40", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "XLG270319P00057000", "bid": 0.1, "bid_size": 1141.0, "ask": 3.2, "ask_size": 262.0, "iv": 0.2309, "open_interest": 0.0, "volume": 0.0, "delta": -0.2957, "gamma": 0.0391, "vega": 0.1249, "theta": -0.0113, "rho": -0.0651, "theo": 1.7649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "XLG270319C00058000", "bid": 3.5, "bid_size": 291.0, "ask": 5.8, "ask_size": 58.0, "iv": 0.2181, "open_interest": 0.0, "volume": 1.0, "delta": 0.6575, "gamma": 0.0449, "vega": 0.1307, "theta": -0.0114, "rho": 0.0981, "theo": 4.7876, "change": 0.7, "open": 5.3, "high": 5.3, "low": 5.3, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-09T13:49:36", "percent_change": 15.2174, "prev_day_close": 4.60000002384186}, {"option": "XLG270319P00058000", "bid": 0.4, "bid_size": 615.0, "ask": 3.5, "ask_size": 327.0, "iv": 0.2261, "open_interest": 0.0, "volume": 0.0, "delta": -0.3335, "gamma": 0.0432, "vega": 0.1312, "theta": -0.0113, "rho": -0.0732, "theo": 1.9845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "XLG270319C00059000", "bid": 2.8, "bid_size": 297.0, "ask": 5.0, "ask_size": 41.0, "iv": 0.2063, "open_interest": 0.0, "volume": 0.0, "delta": 0.613, "gamma": 0.0488, "vega": 0.1365, "theta": -0.0114, "rho": 0.0961, "theo": 4.0598, "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": 3.72500002384186}, {"option": "XLG270319P00059000", "bid": 0.65, "bid_size": 264.0, "ask": 2.9, "ask_size": 255.0, "iv": 0.1834, "open_interest": 1.0, "volume": 0.0, "delta": -0.3766, "gamma": 0.0473, "vega": 0.1367, "theta": -0.0112, "rho": -0.0818, "theo": 2.248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-08T14:14:32", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "XLG270319C00060000", "bid": 2.1, "bid_size": 177.0, "ask": 4.3, "ask_size": 41.0, "iv": 0.1952, "open_interest": 27.0, "volume": 0.0, "delta": 0.5636, "gamma": 0.0522, "vega": 0.1406, "theta": -0.0112, "rho": 0.0912, "theo": 3.3882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-05T13:42:34", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "XLG270319P00060000", "bid": 1.0, "bid_size": 160.0, "ask": 4.0, "ask_size": 161.0, "iv": 0.204, "open_interest": 0.0, "volume": 0.0, "delta": -0.4249, "gamma": 0.051, "vega": 0.1408, "theta": -0.0111, "rho": -0.0916, "theo": 2.566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "XLG270319C00061000", "bid": 2.0, "bid_size": 95.0, "ask": 3.8, "ask_size": 48.0, "iv": 0.2086, "open_interest": 8.0, "volume": 0.0, "delta": 0.5096, "gamma": 0.0547, "vega": 0.1428, "theta": -0.0109, "rho": 0.0856, "theo": 2.7841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-09-03T09:38:32", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "XLG270319P00061000", "bid": 1.4, "bid_size": 160.0, "ask": 4.3, "ask_size": 161.0, "iv": 0.1932, "open_interest": 0.0, "volume": 0.0, "delta": -0.4784, "gamma": 0.0538, "vega": 0.1428, "theta": -0.0107, "rho": -0.102, "theo": 2.9545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "XLG270319C00062000", "bid": 0.85, "bid_size": 180.0, "ask": 4.0, "ask_size": 187.0, "iv": 0.2059, "open_interest": 7.0, "volume": 0.0, "delta": 0.453, "gamma": 0.0559, "vega": 0.1422, "theta": -0.0105, "rho": 0.0787, "theo": 2.2591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.42, "last_trade_time": "2026-11-04T12:53:48", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "XLG270319P00062000", "bid": 2.35, "bid_size": 36.0, "ask": 4.3, "ask_size": 95.0, "iv": 0.1876, "open_interest": 0.0, "volume": 0.0, "delta": -0.5343, "gamma": 0.0554, "vega": 0.1422, "theta": -0.0103, "rho": -0.1122, "theo": 3.4183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-09T09:38:30", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "XLG270319C00063000", "bid": 1.15, "bid_size": 85.0, "ask": 3.5, "ask_size": 187.0, "iv": 0.2262, "open_interest": 15.0, "volume": 0.0, "delta": 0.3963, "gamma": 0.0555, "vega": 0.1388, "theta": -0.01, "rho": 0.0703, "theo": 1.8203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-20T10:31:38", "percent_change": 0.0, "prev_day_close": 1.77500000596046}, {"option": "XLG270319P00063000", "bid": 2.8, "bid_size": 36.0, "ask": 5.2, "ask_size": 161.0, "iv": 0.1924, "open_interest": 0.0, "volume": 0.0, "delta": -0.5906, "gamma": 0.0553, "vega": 0.1388, "theta": -0.0097, "rho": -0.1216, "theo": 3.9677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "XLG270319C00064000", "bid": 0.75, "bid_size": 86.0, "ask": 2.05, "ask_size": 51.0, "iv": 0.183, "open_interest": 4.0, "volume": 0.0, "delta": 0.3425, "gamma": 0.0534, "vega": 0.1327, "theta": -0.0095, "rho": 0.062, "theo": 1.4671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.87, "last_trade_time": "2026-10-07T09:30:01", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "XLG270319P00064000", "bid": 3.3, "bid_size": 33.0, "ask": 5.9, "ask_size": 156.0, "iv": 0.1879, "open_interest": 0.0, "volume": 0.0, "delta": -0.6444, "gamma": 0.0534, "vega": 0.1328, "theta": -0.0091, "rho": -0.1303, "theo": 4.6026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "XLG270319C00065000", "bid": 1.05, "bid_size": 14.0, "ask": 1.55, "ask_size": 1.0, "iv": 0.1968, "open_interest": 14.0, "volume": 0.0, "delta": 0.2944, "gamma": 0.05, "vega": 0.125, "theta": -0.0089, "rho": 0.0542, "theo": 1.1939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-10-15T14:31:33", "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "XLG270319P00065000", "bid": 3.9, "bid_size": 23.0, "ask": 6.5, "ask_size": 23.0, "iv": 0.179, "open_interest": 0.0, "volume": 0.0, "delta": -0.6931, "gamma": 0.0503, "vega": 0.125, "theta": -0.0085, "rho": -0.1371, "theo": 5.3148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "XLG270319C00066000", "bid": 0.1, "bid_size": 637.0, "ask": 2.45, "ask_size": 189.0, "iv": 0.2151, "open_interest": 0.0, "volume": 0.0, "delta": 0.2524, "gamma": 0.0458, "vega": 0.1164, "theta": -0.0083, "rho": 0.0471, "theo": 0.9814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "XLG270319P00066000", "bid": 4.3, "bid_size": 23.0, "ask": 7.3, "ask_size": 23.0, "iv": 0.1639, "open_interest": 1.0, "volume": 0.0, "delta": -0.7355, "gamma": 0.0463, "vega": 0.1163, "theta": -0.0078, "rho": -0.1417, "theo": 6.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.47, "last_trade_time": "2026-09-08T10:08:29", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "XLG270319C00067000", "bid": 0.15, "bid_size": 256.0, "ask": 1.05, "ask_size": 47.0, "iv": 0.172, "open_interest": 4.0, "volume": 0.0, "delta": 0.2169, "gamma": 0.0414, "vega": 0.1074, "theta": -0.0078, "rho": 0.0408, "theo": 0.819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.61, "last_trade_time": "2026-10-20T11:25:07", "percent_change": 0.0, "prev_day_close": 0.550000000745058}, {"option": "XLG270319P00067000", "bid": 5.5, "bid_size": 23.0, "ask": 8.1, "ask_size": 23.0, "iv": 0.1822, "open_interest": 0.0, "volume": 0.0, "delta": -0.7715, "gamma": 0.042, "vega": 0.1074, "theta": -0.0072, "rho": -0.1441, "theo": 6.9183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "XLG270319C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 47.0, "iv": 0.174, "open_interest": 10.0, "volume": 0.0, "delta": 0.1875, "gamma": 0.037, "vega": 0.0988, "theta": -0.0073, "rho": 0.0355, "theo": 0.694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-10-06T09:30:03", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "XLG270319P00068000", "bid": 6.3, "bid_size": 23.0, "ask": 9.0, "ask_size": 23.0, "iv": 0.1839, "open_interest": 0.0, "volume": 0.0, "delta": -0.8015, "gamma": 0.0379, "vega": 0.0986, "theta": -0.0066, "rho": -0.1464, "theo": 7.7832, "change": 0.0, "open": 0.0, "high": 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": "XLG270319C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 84.0, "iv": 0.1858, "open_interest": 0.0, "volume": 0.0, "delta": 0.1632, "gamma": 0.0331, "vega": 0.0908, "theta": -0.0069, "rho": 0.0311, "theo": 0.5967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "XLG270319P00069000", "bid": 7.3, "bid_size": 23.0, "ask": 10.0, "ask_size": 23.0, "iv": 0.2003, "open_interest": 0.0, "volume": 0.0, "delta": -0.8264, "gamma": 0.034, "vega": 0.0905, "theta": -0.0061, "rho": -0.1464, "theo": 8.6761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "XLG270319C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 105.0, "iv": 0.2095, "open_interest": 30.0, "volume": 0.0, "delta": 0.1431, "gamma": 0.0295, "vega": 0.0834, "theta": -0.0065, "rho": 0.0273, "theo": 0.5198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-08-27T09:44:57", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "XLG270319P00070000", "bid": 8.1, "bid_size": 23.0, "ask": 11.0, "ask_size": 23.0, "iv": 0.2039, "open_interest": 0.0, "volume": 0.0, "delta": -0.8472, "gamma": 0.0304, "vega": 0.083, "theta": -0.0056, "rho": -0.1465, "theo": 9.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "XLG270319C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 101.0, "iv": 0.2137, "open_interest": 0.0, "volume": 0.0, "delta": 0.1264, "gamma": 0.0263, "vega": 0.0768, "theta": -0.0061, "rho": 0.0242, "theo": 0.4581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "XLG270319P00071000", "bid": 9.0, "bid_size": 21.0, "ask": 12.0, "ask_size": 21.0, "iv": 0.2122, "open_interest": 0.0, "volume": 0.0, "delta": -0.8646, "gamma": 0.0273, "vega": 0.0762, "theta": -0.0052, "rho": -0.1452, "theo": 10.5196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "XLG270319C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 222.0, "iv": 0.2811, "open_interest": 1.0, "volume": 0.0, "delta": 0.1125, "gamma": 0.0236, "vega": 0.0709, "theta": -0.0058, "rho": 0.0216, "theo": 0.4078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-08-17T13:39:28", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "XLG270319P00072000", "bid": 10.1, "bid_size": 21.0, "ask": 13.0, "ask_size": 21.0, "iv": 0.2336, "open_interest": 0.0, "volume": 0.0, "delta": -0.8792, "gamma": 0.0246, "vega": 0.0701, "theta": -0.0047, "rho": -0.1445, "theo": 11.461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "XLG270319C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 50.0, "iv": 0.2247, "open_interest": 15.0, "volume": 0.0, "delta": 0.0822, "gamma": 0.0172, "vega": 0.0566, "theta": -0.005, "rho": 0.0158, "theo": 0.3022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-13T13:02:50", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "XLG270319P00075000", "bid": 13.1, "bid_size": 10.0, "ask": 16.0, "ask_size": 21.0, "iv": 0.2756, "open_interest": 0.0, "volume": 0.0, "delta": -0.9112, "gamma": 0.0181, "vega": 0.0552, "theta": -0.0036, "rho": -0.1403, "theo": 14.3327, "change": 0.0, "open": 0.0, "high": 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": "XLG270617C00045000", "bid": 15.5, "bid_size": 47.0, "ask": 18.4, "ask_size": 32.0, "iv": 0.3458, "open_interest": 0.0, "volume": 0.0, "delta": 0.9108, "gamma": 0.0103, "vega": 0.0701, "theta": -0.0015, "rho": 0.1963, "theo": 16.6915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "XLG270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 12.0, "iv": 0.3161, "open_interest": 0.0, "volume": 0.0, "delta": -0.0784, "gamma": 0.01, "vega": 0.0701, "theta": -0.0047, "rho": -0.0295, "theo": 0.5645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "XLG270617C00050000", "bid": 11.0, "bid_size": 128.0, "ask": 14.4, "ask_size": 67.0, "iv": 0.3154, "open_interest": 25.0, "volume": 0.0, "delta": 0.8521, "gamma": 0.0171, "vega": 0.103, "theta": -0.0037, "rho": 0.2277, "theo": 12.1812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-05T13:47:17", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "XLG270617P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 155.0, "iv": 0.3313, "open_interest": 0.0, "volume": 0.0, "delta": -0.1354, "gamma": 0.0172, "vega": 0.1034, "theta": -0.006, "rho": -0.0497, "theo": 0.9389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "XLG270617C00055000", "bid": 6.5, "bid_size": 130.0, "ask": 9.3, "ask_size": 5.0, "iv": 0.2157, "open_interest": 0.0, "volume": 0.0, "delta": 0.7525, "gamma": 0.0279, "vega": 0.144, "theta": -0.0058, "rho": 0.2281, "theo": 7.9922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "XLG270617P00055000", "bid": 0.05, "bid_size": 636.0, "ask": 2.8, "ask_size": 29.0, "iv": 0.2149, "open_interest": 0.0, "volume": 0.0, "delta": -0.2367, "gamma": 0.0286, "vega": 0.1453, "theta": -0.0073, "rho": -0.0838, "theo": 1.6286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "XLG270617C00056000", "bid": 6.3, "bid_size": 70.0, "ask": 8.6, "ask_size": 5.0, "iv": 0.2311, "open_interest": 0.0, "volume": 0.0, "delta": 0.7254, "gamma": 0.0305, "vega": 0.1525, "theta": -0.0062, "rho": 0.2237, "theo": 7.2164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "XLG270617P00056000", "bid": 0.3, "bid_size": 254.0, "ask": 2.85, "ask_size": 28.0, "iv": 0.2058, "open_interest": 0.0, "volume": 0.0, "delta": -0.2642, "gamma": 0.0313, "vega": 0.154, "theta": -0.0075, "rho": -0.0925, "theo": 1.8265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "XLG270617C00057000", "bid": 5.4, "bid_size": 71.0, "ask": 8.5, "ask_size": 65.0, "iv": 0.2454, "open_interest": 0.0, "volume": 0.0, "delta": 0.6953, "gamma": 0.0332, "vega": 0.1606, "theta": -0.0065, "rho": 0.2176, "theo": 6.4692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "XLG270617P00057000", "bid": 1.4, "bid_size": 29.0, "ask": 2.7, "ask_size": 12.0, "iv": 0.2153, "open_interest": 0.0, "volume": 0.0, "delta": -0.2952, "gamma": 0.0342, "vega": 0.162, "theta": -0.0077, "rho": -0.1022, "theo": 2.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "XLG270617C00058000", "bid": 4.0, "bid_size": 133.0, "ask": 7.2, "ask_size": 34.0, "iv": 0.2002, "open_interest": 0.0, "volume": 0.0, "delta": 0.6623, "gamma": 0.0358, "vega": 0.1681, "theta": -0.0068, "rho": 0.2101, "theo": 5.7547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "XLG270617P00058000", "bid": 0.45, "bid_size": 254.0, "ask": 4.0, "ask_size": 63.0, "iv": 0.2038, "open_interest": 0.0, "volume": 0.0, "delta": -0.3295, "gamma": 0.037, "vega": 0.1696, "theta": -0.0078, "rho": -0.1124, "theo": 2.3212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "XLG270617C00059000", "bid": 3.5, "bid_size": 134.0, "ask": 6.4, "ask_size": 33.0, "iv": 0.1963, "open_interest": 0.0, "volume": 0.0, "delta": 0.6263, "gamma": 0.0383, "vega": 0.1746, "theta": -0.007, "rho": 0.201, "theo": 5.0781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "XLG270617P00059000", "bid": 2.0, "bid_size": 27.0, "ask": 3.4, "ask_size": 28.0, "iv": 0.208, "open_interest": 0.0, "volume": 0.0, "delta": -0.367, "gamma": 0.0397, "vega": 0.1759, "theta": -0.0079, "rho": -0.1235, "theo": 2.6246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "XLG270617C00060000", "bid": 2.85, "bid_size": 136.0, "ask": 5.8, "ask_size": 36.0, "iv": 0.1914, "open_interest": 0.0, "volume": 0.0, "delta": 0.5879, "gamma": 0.0405, "vega": 0.1799, "theta": -0.0072, "rho": 0.1906, "theo": 4.4506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "XLG270617P00060000", "bid": 1.5, "bid_size": 114.0, "ask": 4.8, "ask_size": 111.0, "iv": 0.2082, "open_interest": 0.0, "volume": 0.0, "delta": -0.4076, "gamma": 0.0422, "vega": 0.1809, "theta": -0.0079, "rho": -0.1344, "theo": 2.9729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "XLG270617C00061000", "bid": 3.1, "bid_size": 64.0, "ask": 5.6, "ask_size": 67.0, "iv": 0.2202, "open_interest": 0.0, "volume": 0.0, "delta": 0.5467, "gamma": 0.0423, "vega": 0.1836, "theta": -0.0073, "rho": 0.179, "theo": 3.8637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "XLG270617P00061000", "bid": 2.7, "bid_size": 25.0, "ask": 3.9, "ask_size": 8.0, "iv": 0.1899, "open_interest": 0.0, "volume": 0.0, "delta": -0.4509, "gamma": 0.0444, "vega": 0.1841, "theta": -0.0078, "rho": -0.1448, "theo": 3.3703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "XLG270617C00062000", "bid": 2.0, "bid_size": 132.0, "ask": 4.9, "ask_size": 66.0, "iv": 0.1962, "open_interest": 0.0, "volume": 0.0, "delta": 0.5038, "gamma": 0.0436, "vega": 0.1853, "theta": -0.0073, "rho": 0.1662, "theo": 3.3285, "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": 3.40000009536743}, {"option": "XLG270617P00062000", "bid": 2.45, "bid_size": 51.0, "ask": 5.2, "ask_size": 63.0, "iv": 0.1895, "open_interest": 0.0, "volume": 0.0, "delta": -0.497, "gamma": 0.0461, "vega": 0.1852, "theta": -0.0076, "rho": -0.1563, "theo": 3.8273, "change": 0.0, "open": 0.0, "high": 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": "XLG270617C00063000", "bid": 2.1, "bid_size": 61.0, "ask": 4.0, "ask_size": 40.0, "iv": 0.1973, "open_interest": 0.0, "volume": 0.0, "delta": 0.4599, "gamma": 0.0443, "vega": 0.1848, "theta": -0.0073, "rho": 0.1529, "theo": 2.8485, "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": 2.57499998807907}, {"option": "XLG270617P00063000", "bid": 3.1, "bid_size": 49.0, "ask": 6.2, "ask_size": 111.0, "iv": 0.2033, "open_interest": 0.0, "volume": 0.0, "delta": -0.5439, "gamma": 0.0472, "vega": 0.1834, "theta": -0.0074, "rho": -0.1651, "theo": 4.3387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "XLG270617C00064000", "bid": 1.8, "bid_size": 38.0, "ask": 3.5, "ask_size": 40.0, "iv": 0.1962, "open_interest": 2.0, "volume": 0.0, "delta": 0.4161, "gamma": 0.0442, "vega": 0.1821, "theta": -0.0071, "rho": 0.1391, "theo": 2.4252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.76, "last_trade_time": "2026-11-02T15:31:48", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "XLG270617P00064000", "bid": 3.1, "bid_size": 112.0, "ask": 6.8, "ask_size": 109.0, "iv": 0.1861, "open_interest": 0.0, "volume": 0.0, "delta": -0.591, "gamma": 0.0475, "vega": 0.1794, "theta": -0.0072, "rho": -0.1711, "theo": 4.9096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "XLG270617C00065000", "bid": 1.35, "bid_size": 40.0, "ask": 2.9, "ask_size": 37.0, "iv": 0.1859, "open_interest": 90.0, "volume": 0.0, "delta": 0.3734, "gamma": 0.0434, "vega": 0.1773, "theta": -0.0069, "rho": 0.1255, "theo": 2.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.73, "last_trade_time": "2026-11-05T15:41:03", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "XLG270617P00065000", "bid": 4.3, "bid_size": 25.0, "ask": 7.0, "ask_size": 62.0, "iv": 0.1884, "open_interest": 0.0, "volume": 0.0, "delta": -0.6374, "gamma": 0.0471, "vega": 0.1731, "theta": -0.0068, "rho": -0.1791, "theo": 5.5408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "XLG270617C00066000", "bid": 0.85, "bid_size": 44.0, "ask": 2.45, "ask_size": 39.0, "iv": 0.1756, "open_interest": 1.0, "volume": 0.0, "delta": 0.333, "gamma": 0.0419, "vega": 0.1707, "theta": -0.0066, "rho": 0.1124, "theo": 1.7441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-11-05T15:54:00", "percent_change": 0.0, "prev_day_close": 1.55000002682209}, {"option": "XLG270617P00066000", "bid": 4.9, "bid_size": 26.0, "ask": 7.3, "ask_size": 45.0, "iv": 0.1732, "open_interest": 0.0, "volume": 0.0, "delta": -0.6818, "gamma": 0.046, "vega": 0.1636, "theta": -0.0064, "rho": -0.1794, "theo": 6.2289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "XLG270617C00067000", "bid": 0.85, "bid_size": 40.0, "ask": 2.25, "ask_size": 37.0, "iv": 0.1854, "open_interest": 0.0, "volume": 0.0, "delta": 0.2954, "gamma": 0.0398, "vega": 0.1627, "theta": -0.0063, "rho": 0.1, "theo": 1.4794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000000074506}, {"option": "XLG270617P00067000", "bid": 5.7, "bid_size": 27.0, "ask": 8.6, "ask_size": 26.0, "iv": 0.1928, "open_interest": 0.0, "volume": 0.0, "delta": -0.7233, "gamma": 0.0442, "vega": 0.154, "theta": -0.0059, "rho": -0.1792, "theo": 6.9688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "XLG270617C00068000", "bid": 0.45, "bid_size": 45.0, "ask": 3.0, "ask_size": 172.0, "iv": 0.2112, "open_interest": 0.0, "volume": 0.0, "delta": 0.2612, "gamma": 0.0375, "vega": 0.1538, "theta": -0.006, "rho": 0.0887, "theo": 1.2581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "XLG270617P00068000", "bid": 6.5, "bid_size": 27.0, "ask": 9.3, "ask_size": 26.0, "iv": 0.1917, "open_interest": 0.0, "volume": 0.0, "delta": -0.7614, "gamma": 0.0419, "vega": 0.1413, "theta": -0.0054, "rho": -0.1791, "theo": 7.7567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "XLG270617C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 34.0, "iv": 0.1586, "open_interest": 0.0, "volume": 0.0, "delta": 0.2307, "gamma": 0.0348, "vega": 0.1443, "theta": -0.0057, "rho": 0.0785, "theo": 1.0743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "XLG270617P00069000", "bid": 7.4, "bid_size": 28.0, "ask": 9.7, "ask_size": 25.0, "iv": 0.18, "open_interest": 0.0, "volume": 0.0, "delta": -0.7956, "gamma": 0.0392, "vega": 0.1295, "theta": -0.0049, "rho": -0.1713, "theo": 8.5829, "change": 0.0, "open": 0.0, "high": 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": "XLG270617C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 34.0, "iv": 0.1728, "open_interest": 0.0, "volume": 0.0, "delta": 0.2037, "gamma": 0.0322, "vega": 0.1349, "theta": -0.0053, "rho": 0.0694, "theo": 0.922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "XLG270617P00070000", "bid": 7.9, "bid_size": 33.0, "ask": 11.2, "ask_size": 28.0, "iv": 0.1933, "open_interest": 0.0, "volume": 0.0, "delta": -0.8257, "gamma": 0.0361, "vega": 0.1166, "theta": -0.0043, "rho": -0.1706, "theo": 9.4439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "XLG270617C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 37.0, "iv": 0.1739, "open_interest": 0.0, "volume": 0.0, "delta": 0.18, "gamma": 0.0295, "vega": 0.1254, "theta": -0.005, "rho": 0.0614, "theo": 0.796, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLG270617P00071000", "bid": 8.8, "bid_size": 36.0, "ask": 11.5, "ask_size": 26.0, "iv": 0.1661, "open_interest": 0.0, "volume": 0.0, "delta": -0.8521, "gamma": 0.0332, "vega": 0.105, "theta": -0.0037, "rho": -0.1594, "theo": 10.331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "XLG270617C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 26.0, "iv": 0.1709, "open_interest": 0.0, "volume": 0.0, "delta": 0.159, "gamma": 0.0269, "vega": 0.1162, "theta": -0.0047, "rho": 0.0542, "theo": 0.6887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "XLG270617P00072000", "bid": 9.8, "bid_size": 34.0, "ask": 12.6, "ask_size": 25.0, "iv": 0.1838, "open_interest": 0.0, "volume": 0.0, "delta": -0.875, "gamma": 0.0304, "vega": 0.0924, "theta": -0.0031, "rho": -0.154, "theo": 11.2415, "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": 12.3000001907349}, {"option": "XLG270617C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 26.0, "iv": 0.1785, "open_interest": 0.0, "volume": 0.0, "delta": 0.1412, "gamma": 0.0245, "vega": 0.1077, "theta": -0.0044, "rho": 0.0481, "theo": 0.6019, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLG270617P00073000", "bid": 10.8, "bid_size": 39.0, "ask": 14.0, "ask_size": 30.0, "iv": 0.2171, "open_interest": 0.0, "volume": 0.0, "delta": -0.8952, "gamma": 0.0282, "vega": 0.0828, "theta": -0.0026, "rho": -0.1426, "theo": 12.1685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "XLG270617C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 30.0, "iv": 0.1883, "open_interest": 0.0, "volume": 0.0, "delta": 0.1258, "gamma": 0.0223, "vega": 0.0998, "theta": -0.0041, "rho": 0.0429, "theo": 0.5291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "XLG270617P00074000", "bid": 11.8, "bid_size": 42.0, "ask": 15.0, "ask_size": 31.0, "iv": 0.2287, "open_interest": 0.0, "volume": 0.0, "delta": -0.9128, "gamma": 0.0262, "vega": 0.0708, "theta": -0.0022, "rho": -0.1284, "theo": 13.1115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "XLG270617C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 172.0, "iv": 0.2676, "open_interest": 0.0, "volume": 0.0, "delta": 0.1124, "gamma": 0.0203, "vega": 0.0924, "theta": -0.0039, "rho": 0.0383, "theo": 0.4679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XLG270617P00075000", "bid": 12.8, "bid_size": 42.0, "ask": 15.4, "ask_size": 28.0, "iv": 0.2028, "open_interest": 0.0, "volume": 0.0, "delta": -0.9296, "gamma": 0.0258, "vega": 0.0614, "theta": -0.0018, "rho": -0.1187, "theo": 14.0661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2999997138977}], "symbol": "XLG", "security_type": "stock", "exchange_id": 3, "current_price": 60.96, "price_change": 1.34, "price_change_percent": 2.2476, "bid": 60.93, "ask": 61.4, "bid_size": 4100, "ask_size": 9900, "open": 60.08, "high": 61.19, "low": 59.98, "close": 60.96, "prev_day_close": 59.62, "volume": 1227448, "iv30": 20.839, "iv30_change": -0.894, "iv30_change_percent": -4.1136, "seqno": 10408570791, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "XLG"}