{"timestamp": "2026-11-05 02:38:02", "data": {"options": [{"option": "XLI261106C00095000", "bid": 72.2, "bid_size": 9.0, "ask": 77.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0104, "theo": 74.8102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.9499969482422}, {"option": "XLI261106P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.73, "ask_size": 5.0, "iv": 4.9057, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05999994277954}, {"option": "XLI261106C00100000", "bid": 67.2, "bid_size": 9.0, "ask": 72.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.011, "theo": 69.8126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.9750022888184}, {"option": "XLI261106P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.53, "ask_size": 8.0, "iv": 4.5342, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "XLI261106C00105000", "bid": 62.2, "bid_size": 9.0, "ask": 67.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0115, "theo": 64.8151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.9499969482422}, {"option": "XLI261106P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 4.1794, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05999994277954}, {"option": "XLI261106C00110000", "bid": 57.2, "bid_size": 10.0, "ask": 62.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.012, "theo": 59.8176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.0249996185303}, {"option": "XLI261106P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 3.8394, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05999994277954}, {"option": "XLI261106C00115000", "bid": 52.2, "bid_size": 9.0, "ask": 57.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0126, "theo": 54.8201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.1000003814697}, {"option": "XLI261106P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 3.5122, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05999994277954}, {"option": "XLI261106C00120000", "bid": 47.2, "bid_size": 9.0, "ask": 52.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0131, "theo": 49.8226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0749988555908}, {"option": "XLI261106P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 3.1964, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05999994277954}, {"option": "XLI261106C00125000", "bid": 42.2, "bid_size": 9.0, "ask": 47.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0137, "theo": 44.8251, "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": 47.0}, {"option": "XLI261106P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 13.0, "iv": 2.8903, "open_interest": 5.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-28T11:27:26", "percent_change": 0.0, "prev_day_close": 1.05999994277954}, {"option": "XLI261106C00130000", "bid": 37.25, "bid_size": 9.0, "ask": 42.25, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0142, "theo": 39.8276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.0249996185303}, {"option": "XLI261106P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 13.0, "iv": 2.5926, "open_interest": 66.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-28T11:14:04", "percent_change": 0.0, "prev_day_close": 1.05999994277954}, {"option": "XLI261106C00135000", "bid": 32.3, "bid_size": 9.0, "ask": 37.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0148, "theo": 34.8303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0750007629394}, {"option": "XLI261106P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 2.3019, "open_interest": 64.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-09-28T11:14:04", "percent_change": 0.0, "prev_day_close": 1.05999994277954}, {"option": "XLI261106C00140000", "bid": 27.3, "bid_size": 9.0, "ask": 32.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0153, "theo": 29.8331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "XLI261106P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 9.0, "iv": 1.4135, "open_interest": 56.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-29T11:44:52", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "XLI261106C00145000", "bid": 22.3, "bid_size": 10.0, "ask": 27.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0003, "vega": 0.0003, "theta": 0.0, "rho": 0.0159, "theo": 24.8365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9000005722046}, {"option": "XLI261106P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 1.735, "open_interest": 219.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0003, "vega": 0.0003, "theta": -0.0016, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T11:27:57", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLI261106C00150000", "bid": 17.0, "bid_size": 6.0, "ask": 21.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0009, "vega": 0.0008, "theta": -0.0017, "rho": 0.0164, "theo": 19.8416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9750003814697}, {"option": "XLI261106P00150000", "bid": 0.01, "bid_size": 23.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.6904, "open_interest": 494.0, "volume": 7.0, "delta": -0.002, "gamma": 0.0009, "vega": 0.0008, "theta": -0.0042, "rho": 0.0, "theo": 0.0042, "change": -0.065, "open": 0.01, "high": 0.09, "low": 0.01, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T13:55:37", "percent_change": -68.4211, "prev_day_close": 0.0949999988079071}, {"option": "XLI261106C00152500", "bid": 14.65, "bid_size": 9.0, "ask": 19.55, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0016, "vega": 0.0014, "theta": -0.0049, "rho": 0.0166, "theo": 17.3457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "XLI261106P00152500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.5621, "open_interest": 330.0, "volume": 63.0, "delta": -0.0036, "gamma": 0.0016, "vega": 0.0014, "theta": -0.0071, "rho": -0.0001, "theo": 0.0071, "change": 0.04, "open": 0.02, "high": 0.06, "low": 0.02, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T11:03:19", "percent_change": 200.0, "prev_day_close": 0.0199999995529652}, {"option": "XLI261106C00154000", "bid": 13.2, "bid_size": 9.0, "ask": 18.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0022, "vega": 0.0019, "theta": -0.0079, "rho": 0.0168, "theo": 15.8493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "XLI261106P00154000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.516, "open_interest": 274.0, "volume": 111.0, "delta": -0.0051, "gamma": 0.0022, "vega": 0.0019, "theta": -0.0099, "rho": -0.0001, "theo": 0.01, "change": -0.26, "open": 0.02, "high": 0.25, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T12:38:58", "percent_change": -92.8571, "prev_day_close": 0.280000001192093}, {"option": "XLI261106C00155000", "bid": 12.2, "bid_size": 9.0, "ask": 17.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0029, "vega": 0.0024, "theta": -0.0106, "rho": 0.0168, "theo": 14.8525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-11-03T11:56:02", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "XLI261106P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 1.0, "iv": 0.6281, "open_interest": 402.0, "volume": 207.0, "delta": -0.0065, "gamma": 0.0029, "vega": 0.0024, "theta": -0.0124, "rho": -0.0001, "theo": 0.0126, "change": -0.275, "open": 0.02, "high": 0.3, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T12:41:40", "percent_change": -96.4912, "prev_day_close": 0.284999996423721}, {"option": "XLI261106C00156000", "bid": 11.2, "bid_size": 9.0, "ask": 16.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0037, "vega": 0.0029, "theta": -0.014, "rho": 0.0169, "theo": 13.8564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.94, "last_trade_time": "2026-11-03T14:24:36", "percent_change": 0.0, "prev_day_close": 15.7249994277954}, {"option": "XLI261106P00156000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 3.0, "iv": 0.542, "open_interest": 265.0, "volume": 216.0, "delta": -0.0083, "gamma": 0.0037, "vega": 0.0029, "theta": -0.0157, "rho": -0.0001, "theo": 0.016, "change": -0.005, "open": 0.02, "high": 0.08, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T10:19:38", "percent_change": -14.2857, "prev_day_close": 0.034999999217689}, {"option": "XLI261106C00157000", "bid": 10.2, "bid_size": 9.0, "ask": 15.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 9.0, "delta": 0.9893, "gamma": 0.0048, "vega": 0.0037, "theta": -0.0185, "rho": 0.017, "theo": 12.8614, "change": -2.6, "open": 11.3, "high": 12.05, "low": 11.3, "tick": "no_change", "last_trade_price": 12.05, "last_trade_time": "2026-11-04T12:41:53", "percent_change": -17.7474, "prev_day_close": 14.6500000953674}, {"option": "XLI261106P00157000", "bid": 0.0, "bid_size": 0.0, "ask": 2.21, "ask_size": 1.0, "iv": 1.0466, "open_interest": 307.0, "volume": 108.0, "delta": -0.0107, "gamma": 0.0048, "vega": 0.0037, "theta": -0.0201, "rho": -0.0002, "theo": 0.0206, "change": -0.03, "open": 0.06, "high": 0.06, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T12:37:03", "percent_change": -75.0, "prev_day_close": 0.0400000000372529}, {"option": "XLI261106C00157500", "bid": 9.7, "bid_size": 9.0, "ask": 14.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 7.0, "volume": 9.0, "delta": 0.9878, "gamma": 0.0055, "vega": 0.0041, "theta": -0.0212, "rho": 0.017, "theo": 12.3645, "change": -2.655, "open": 10.85, "high": 11.62, "low": 10.85, "tick": "no_change", "last_trade_price": 11.62, "last_trade_time": "2026-11-04T12:41:53", "percent_change": -18.5989, "prev_day_close": 14.2749996185303}, {"option": "XLI261106P00157500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 1.0332, "open_interest": 166.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0055, "vega": 0.0041, "theta": -0.0227, "rho": -0.0002, "theo": 0.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T12:39:17", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "XLI261106C00158000", "bid": 9.2, "bid_size": 6.0, "ask": 14.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0063, "vega": 0.0046, "theta": -0.0243, "rho": 0.017, "theo": 11.868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.87, "last_trade_time": "2026-11-03T12:56:37", "percent_change": 0.0, "prev_day_close": 13.7749996185303}, {"option": "XLI261106P00158000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.0043, "open_interest": 395.0, "volume": 4.0, "delta": -0.014, "gamma": 0.0063, "vega": 0.0046, "theta": -0.0258, "rho": -0.0002, "theo": 0.0267, "change": 0.005, "open": 0.12, "high": 0.12, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T11:30:48", "percent_change": 9.09091, "prev_day_close": 0.0549999997019768}, {"option": "XLI261106C00159000", "bid": 8.25, "bid_size": 6.0, "ask": 13.15, "ask_size": 8.0, "iv": 0.0, "open_interest": 4.0, "volume": 2.0, "delta": 0.9816, "gamma": 0.0083, "vega": 0.0058, "theta": -0.032, "rho": 0.0171, "theo": 10.8767, "change": -3.64, "open": 9.16, "high": 9.16, "low": 9.16, "tick": "down", "last_trade_price": 9.16, "last_trade_time": "2026-11-04T10:53:09", "percent_change": -28.4375, "prev_day_close": 12.7999997138977}, {"option": "XLI261106P00159000", "bid": 0.0, "bid_size": 0.0, "ask": 1.04, "ask_size": 1.0, "iv": 0.6575, "open_interest": 1126.0, "volume": 33.0, "delta": -0.0184, "gamma": 0.0083, "vega": 0.0058, "theta": -0.0334, "rho": -0.0003, "theo": 0.0349, "change": 0.0, "open": 0.31, "high": 0.31, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T12:02:42", "percent_change": -9.31323e-08, "prev_day_close": 0.0400000000372529}, {"option": "XLI261106C00160000", "bid": 7.25, "bid_size": 9.0, "ask": 12.15, "ask_size": 8.0, "iv": 0.0, "open_interest": 17.0, "volume": 4.0, "delta": 0.9756, "gamma": 0.011, "vega": 0.0074, "theta": -0.0423, "rho": 0.0171, "theo": 9.8885, "change": -2.38, "open": 8.19, "high": 9.52, "low": 8.19, "tick": "up", "last_trade_price": 9.52, "last_trade_time": "2026-11-04T14:22:24", "percent_change": -20.0, "prev_day_close": 11.8999996185303}, {"option": "XLI261106P00160000", "bid": 0.01, "bid_size": 82.0, "ask": 0.87, "ask_size": 2.0, "iv": 0.5711, "open_interest": 733.0, "volume": 265.0, "delta": -0.0244, "gamma": 0.011, "vega": 0.0074, "theta": -0.0435, "rho": -0.0004, "theo": 0.0461, "change": -0.01, "open": 0.07, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T14:14:43", "percent_change": -16.6667, "prev_day_close": 0.0599999986588955}, {"option": "XLI261106C00161000", "bid": 6.25, "bid_size": 10.0, "ask": 11.15, "ask_size": 8.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9674, "gamma": 0.0147, "vega": 0.0094, "theta": -0.056, "rho": 0.017, "theo": 8.9046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.87, "last_trade_time": "2026-11-03T15:53:22", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "XLI261106P00161000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3.0, "iv": 0.3783, "open_interest": 425.0, "volume": 398.0, "delta": -0.0326, "gamma": 0.0147, "vega": 0.0094, "theta": -0.0571, "rho": -0.0006, "theo": 0.0617, "change": -0.015, "open": 0.11, "high": 0.32, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T15:40:38", "percent_change": -20.0, "prev_day_close": 0.0749999983236194}, {"option": "XLI261106C00162000", "bid": 5.3, "bid_size": 10.0, "ask": 10.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9559, "gamma": 0.0196, "vega": 0.012, "theta": -0.0743, "rho": 0.0169, "theo": 7.927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.9249997138977}, {"option": "XLI261106P00162000", "bid": 0.0, "bid_size": 0.0, "ask": 0.82, "ask_size": 1.0, "iv": 0.4812, "open_interest": 382.0, "volume": 124.0, "delta": -0.0441, "gamma": 0.0196, "vega": 0.012, "theta": -0.0753, "rho": -0.0008, "theo": 0.0837, "change": 0.04, "open": 0.18, "high": 0.24, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-04T12:40:36", "percent_change": 57.1429, "prev_day_close": 0.0699999993667006}, {"option": "XLI261106C00162500", "bid": 4.8, "bid_size": 10.0, "ask": 9.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 35.0, "volume": 0.0, "delta": 0.9486, "gamma": 0.0227, "vega": 0.0136, "theta": -0.0857, "rho": 0.0168, "theo": 7.4414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-10-23T14:09:02", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "XLI261106P00162500", "bid": 0.0, "bid_size": 0.0, "ask": 0.88, "ask_size": 1.0, "iv": 0.4623, "open_interest": 698.0, "volume": 615.0, "delta": -0.0514, "gamma": 0.0227, "vega": 0.0136, "theta": -0.0866, "rho": -0.0009, "theo": 0.0979, "change": -0.01, "open": 0.22, "high": 0.31, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T14:14:43", "percent_change": -9.09091, "prev_day_close": 0.109999999403954}, {"option": "XLI261106C00163000", "bid": 4.3, "bid_size": 10.0, "ask": 9.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 42.0, "volume": 0.0, "delta": 0.94, "gamma": 0.0263, "vega": 0.0153, "theta": -0.0988, "rho": 0.0167, "theo": 6.9587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.72, "last_trade_time": "2026-11-03T10:55:33", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "XLI261106P00163000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1.0, "iv": 0.4316, "open_interest": 965.0, "volume": 4.0, "delta": -0.0601, "gamma": 0.0263, "vega": 0.0153, "theta": -0.0997, "rho": -0.0011, "theo": 0.1149, "change": 0.155, "open": 0.27, "high": 0.3, "low": 0.27, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T10:02:54", "percent_change": 106.897, "prev_day_close": 0.14500000141561}, {"option": "XLI261106C00164000", "bid": 3.35, "bid_size": 10.0, "ask": 8.25, "ask_size": 8.0, "iv": 0.0, "open_interest": 112.0, "volume": 0.0, "delta": 0.9175, "gamma": 0.0352, "vega": 0.0195, "theta": -0.1312, "rho": 0.0164, "theo": 6.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-10-30T13:50:30", "percent_change": 0.0, "prev_day_close": 8.125}, {"option": "XLI261106P00164000", "bid": 0.0, "bid_size": 0.0, "ask": 0.69, "ask_size": 8.0, "iv": 0.4143, "open_interest": 568.0, "volume": 79.0, "delta": -0.0826, "gamma": 0.0353, "vega": 0.0195, "theta": -0.132, "rho": -0.0015, "theo": 0.1601, "change": -0.015, "open": 0.25, "high": 0.42, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T12:49:54", "percent_change": -6.97674, "prev_day_close": 0.214999999850988}, {"option": "XLI261106C00165000", "bid": 2.46, "bid_size": 8.0, "ask": 7.4, "ask_size": 9.0, "iv": 0.2543, "open_interest": 417.0, "volume": 10.0, "delta": 0.8859, "gamma": 0.0469, "vega": 0.0247, "theta": -0.173, "rho": 0.0159, "theo": 5.0709, "change": -2.875, "open": 3.93, "high": 4.05, "low": 3.93, "tick": "no_change", "last_trade_price": 4.05, "last_trade_time": "2026-11-04T11:30:49", "percent_change": -41.5162, "prev_day_close": 6.92499995231628}, {"option": "XLI261106P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.93, "ask_size": 1.0, "iv": 0.3856, "open_interest": 271.0, "volume": 271.0, "delta": -0.1143, "gamma": 0.047, "vega": 0.0247, "theta": -0.1737, "rho": -0.002, "theo": 0.2262, "change": -0.045, "open": 0.58, "high": 0.58, "low": 0.22, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-04T15:36:56", "percent_change": -16.9811, "prev_day_close": 0.265000000596046}, {"option": "XLI261106C00166000", "bid": 1.56, "bid_size": 1.0, "ask": 6.5, "ask_size": 8.0, "iv": 0.2674, "open_interest": 97.0, "volume": 9.0, "delta": 0.8417, "gamma": 0.0616, "vega": 0.0308, "theta": -0.2247, "rho": 0.0152, "theo": 4.1691, "change": -3.315, "open": 3.25, "high": 3.25, "low": 2.91, "tick": "down", "last_trade_price": 2.91, "last_trade_time": "2026-11-04T11:14:59", "percent_change": -53.253, "prev_day_close": 6.22500014305115}, {"option": "XLI261106P00166000", "bid": 0.0, "bid_size": 0.0, "ask": 1.03, "ask_size": 1.0, "iv": 0.3507, "open_interest": 327.0, "volume": 127.0, "delta": -0.1586, "gamma": 0.0618, "vega": 0.0308, "theta": -0.2256, "rho": -0.0028, "theo": 0.3242, "change": -0.07, "open": 0.83, "high": 0.85, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-04T15:31:19", "percent_change": -17.9487, "prev_day_close": 0.390000000596046}, {"option": "XLI261106C00167000", "bid": 0.77, "bid_size": 9.0, "ask": 5.6, "ask_size": 9.0, "iv": 0.2596, "open_interest": 49.0, "volume": 0.0, "delta": 0.7809, "gamma": 0.0788, "vega": 0.0374, "theta": -0.2838, "rho": 0.0142, "theo": 3.3151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.79, "last_trade_time": "2026-11-02T12:46:09", "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "XLI261106P00167000", "bid": 0.09, "bid_size": 5.0, "ask": 0.32, "ask_size": 3.0, "iv": 0.2168, "open_interest": 901.0, "volume": 378.0, "delta": -0.2197, "gamma": 0.0793, "vega": 0.0375, "theta": -0.2849, "rho": -0.0039, "theo": 0.47, "change": 0.01, "open": 0.95, "high": 1.38, "low": 0.53, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-11-04T15:31:10", "percent_change": 1.92308, "prev_day_close": 0.519999980926514}, {"option": "XLI261106C00167500", "bid": 0.41, "bid_size": 9.0, "ask": 5.25, "ask_size": 9.0, "iv": 0.2692, "open_interest": 267.0, "volume": 1.0, "delta": 0.7432, "gamma": 0.0878, "vega": 0.0408, "theta": -0.3138, "rho": 0.0135, "theo": 2.9127, "change": -1.45, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-04T09:41:17", "percent_change": -31.1828, "prev_day_close": 4.65000009536743}, {"option": "XLI261106P00167500", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 1.0, "iv": 0.3313, "open_interest": 603.0, "volume": 454.0, "delta": -0.2577, "gamma": 0.0885, "vega": 0.0408, "theta": -0.3152, "rho": -0.0044, "theo": 0.5678, "change": 0.705, "open": 0.58, "high": 1.61, "low": 0.58, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-04T11:21:06", "percent_change": 109.302, "prev_day_close": 0.645000010728836}, {"option": "XLI261106C00168000", "bid": 0.85, "bid_size": 1.0, "ask": 4.75, "ask_size": 9.0, "iv": 0.3563, "open_interest": 517.0, "volume": 2.0, "delta": 0.7004, "gamma": 0.0966, "vega": 0.0439, "theta": -0.342, "rho": 0.0128, "theo": 2.531, "change": -2.42, "open": 1.65, "high": 1.78, "low": 1.65, "tick": "up", "last_trade_price": 1.78, "last_trade_time": "2026-11-04T11:35:47", "percent_change": -57.619, "prev_day_close": 4.20000004768372}, {"option": "XLI261106P00168000", "bid": 0.0, "bid_size": 0.0, "ask": 2.26, "ask_size": 1.0, "iv": 0.3606, "open_interest": 430.0, "volume": 357.0, "delta": -0.3009, "gamma": 0.0974, "vega": 0.044, "theta": -0.3438, "rho": -0.005, "theo": 0.6863, "change": 0.04, "open": 1.28, "high": 1.87, "low": 0.77, "tick": "no_change", "last_trade_price": 0.77, "last_trade_time": "2026-11-04T15:35:36", "percent_change": 5.47945, "prev_day_close": 0.729999989271164}, {"option": "XLI261106C00169000", "bid": 0.0, "bid_size": 0.0, "ask": 2.23, "ask_size": 1.0, "iv": 0.1194, "open_interest": 767.0, "volume": 91.0, "delta": 0.6001, "gamma": 0.111, "vega": 0.0487, "theta": -0.384, "rho": 0.011, "theo": 1.8442, "change": -1.88, "open": 3.21, "high": 3.21, "low": 1.52, "tick": "no_change", "last_trade_price": 1.52, "last_trade_time": "2026-11-04T15:37:50", "percent_change": -55.2941, "prev_day_close": 3.39999997615814}, {"option": "XLI261106P00169000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 9.0, "iv": 0.4274, "open_interest": 249.0, "volume": 19.0, "delta": -0.4023, "gamma": 0.1123, "vega": 0.0487, "theta": -0.3875, "rho": -0.0065, "theo": 1.0007, "change": 0.315, "open": 1.81, "high": 2.01, "low": 1.25, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-11-04T12:10:20", "percent_change": 32.6425, "prev_day_close": 0.964999973773956}, {"option": "XLI261106C00170000", "bid": 1.11, "bid_size": 1.0, "ask": 2.81, "ask_size": 1.0, "iv": 0.3847, "open_interest": 858.0, "volume": 72.0, "delta": 0.4862, "gamma": 0.117, "vega": 0.0503, "theta": -0.3929, "rho": 0.0089, "theo": 1.2803, "change": -1.695, "open": 1.21, "high": 1.26, "low": 0.79, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-11-04T15:37:50", "percent_change": -61.9744, "prev_day_close": 2.73500001430511}, {"option": "XLI261106P00170000", "bid": 0.8, "bid_size": 4.0, "ask": 4.05, "ask_size": 1.0, "iv": 0.3911, "open_interest": 460.0, "volume": 19.0, "delta": -0.5179, "gamma": 0.1187, "vega": 0.0501, "theta": -0.3991, "rho": -0.0075, "theo": 1.4397, "change": 0.475, "open": 1.53, "high": 2.79, "low": 1.48, "tick": "up", "last_trade_price": 1.74, "last_trade_time": "2026-11-04T12:10:20", "percent_change": 37.5494, "prev_day_close": 1.26500004529953}, {"option": "XLI261106C00171000", "bid": 0.0, "bid_size": 0.0, "ask": 1.31, "ask_size": 1.0, "iv": 0.1921, "open_interest": 323.0, "volume": 160.0, "delta": 0.3715, "gamma": 0.1116, "vega": 0.0477, "theta": -0.3617, "rho": 0.0068, "theo": 0.8521, "change": -1.315, "open": 0.9, "high": 0.9, "low": 0.52, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-11-04T14:40:58", "percent_change": -61.0209, "prev_day_close": 2.15499997138977}, {"option": "XLI261106P00171000", "bid": 0.3, "bid_size": 11.0, "ask": 4.65, "ask_size": 9.0, "iv": 0.3633, "open_interest": 58.0, "volume": 124.0, "delta": -0.6345, "gamma": 0.1135, "vega": 0.0472, "theta": -0.3705, "rho": -0.008, "theo": 2.016, "change": 1.2, "open": 2.03, "high": 3.25, "low": 1.92, "tick": "down", "last_trade_price": 2.86, "last_trade_time": "2026-11-04T11:02:32", "percent_change": 72.2892, "prev_day_close": 1.66000002622604}, {"option": "XLI261106C00172000", "bid": 0.01, "bid_size": 10.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.2272, "open_interest": 770.0, "volume": 94.0, "delta": 0.2696, "gamma": 0.0966, "vega": 0.0418, "theta": -0.3014, "rho": 0.0049, "theo": 0.5514, "change": -1.155, "open": 0.38, "high": 0.52, "low": 0.38, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-11-04T15:17:05", "percent_change": -70.2128, "prev_day_close": 1.64500004053116}, {"option": "XLI261106P00172000", "bid": 0.6, "bid_size": 1.0, "ask": 5.25, "ask_size": 8.0, "iv": 0.3298, "open_interest": 355.0, "volume": 15.0, "delta": -0.738, "gamma": 0.0982, "vega": 0.0411, "theta": -0.31, "rho": -0.0087, "theo": 2.7217, "change": 1.085, "open": 2.6, "high": 4.19, "low": 2.58, "tick": "down", "last_trade_price": 3.21, "last_trade_time": "2026-11-04T11:49:28", "percent_change": 51.0588, "prev_day_close": 2.125}, {"option": "XLI261106C00172500", "bid": 0.0, "bid_size": 0.0, "ask": 2.52, "ask_size": 3.0, "iv": 0.4422, "open_interest": 90.0, "volume": 0.0, "delta": 0.2264, "gamma": 0.0872, "vega": 0.0382, "theta": -0.2667, "rho": 0.0041, "theo": 0.4413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.61, "last_trade_time": "2026-11-03T11:39:22", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "XLI261106P00172500", "bid": 1.05, "bid_size": 1.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 25.0, "volume": 4.0, "delta": -0.7818, "gamma": 0.0885, "vega": 0.0371, "theta": -0.2734, "rho": -0.0084, "theo": 3.1151, "change": 1.79, "open": 2.93, "high": 4.15, "low": 2.91, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-11-04T09:48:57", "percent_change": 75.8475, "prev_day_close": 2.36000001430511}, {"option": "XLI261106C00173000", "bid": 0.01, "bid_size": 3.0, "ask": 1.03, "ask_size": 1.0, "iv": 0.2964, "open_interest": 520.0, "volume": 90.0, "delta": 0.1888, "gamma": 0.0774, "vega": 0.0344, "theta": -0.2322, "rho": 0.0034, "theo": 0.3529, "change": -0.915, "open": 0.24, "high": 0.3, "low": 0.24, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-11-04T15:17:05", "percent_change": -75.9336, "prev_day_close": 1.2049999833107}, {"option": "XLI261106P00173000", "bid": 1.18, "bid_size": 9.0, "ask": 6.05, "ask_size": 10.0, "iv": 0.3007, "open_interest": 4.0, "volume": 2.0, "delta": -0.8198, "gamma": 0.0785, "vega": 0.033, "theta": -0.2364, "rho": -0.0078, "theo": 3.5302, "change": 1.805, "open": 4.45, "high": 4.55, "low": 4.45, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-11-04T09:48:57", "percent_change": 65.7559, "prev_day_close": 2.74500000476837}, {"option": "XLI261106C00174000", "bid": 0.0, "bid_size": 0.0, "ask": 0.78, "ask_size": 1.0, "iv": 0.3104, "open_interest": 622.0, "volume": 15.0, "delta": 0.1297, "gamma": 0.0587, "vega": 0.027, "theta": -0.1698, "rho": 0.0024, "theo": 0.2266, "change": -0.72, "open": 0.29, "high": 0.29, "low": 0.13, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-04T14:31:01", "percent_change": -81.8182, "prev_day_close": 0.879999995231628}, {"option": "XLI261106P00174000", "bid": 2.03, "bid_size": 8.0, "ask": 6.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.8795, "gamma": 0.0595, "vega": 0.0254, "theta": -0.1681, "rho": -0.0075, "theo": 4.4113, "change": 2.1, "open": 5.35, "high": 5.45, "low": 5.35, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-11-04T09:48:57", "percent_change": 62.6866, "prev_day_close": 3.35000002384186}, {"option": "XLI261106C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.84, "ask_size": 1.0, "iv": 0.3711, "open_interest": 2299.0, "volume": 123.0, "delta": 0.0886, "gamma": 0.043, "vega": 0.0206, "theta": -0.1208, "rho": 0.0016, "theo": 0.1473, "change": -0.52, "open": 0.15, "high": 0.21, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T15:52:18", "percent_change": -85.2459, "prev_day_close": 0.610000014305115}, {"option": "XLI261106P00175000", "bid": 2.96, "bid_size": 9.0, "ask": 7.9, "ask_size": 17.0, "iv": 0.3376, "open_interest": 2.0, "volume": 22.0, "delta": -0.9209, "gamma": 0.0438, "vega": 0.0189, "theta": -0.1152, "rho": -0.0067, "theo": 5.3389, "change": 1.665, "open": 6.25, "high": 7.14, "low": 5.64, "tick": "down", "last_trade_price": 5.64, "last_trade_time": "2026-11-04T13:40:36", "percent_change": 41.8868, "prev_day_close": 3.97499990463257}, {"option": "XLI261106C00176000", "bid": 0.01, "bid_size": 1.0, "ask": 0.59, "ask_size": 10.0, "iv": 0.4008, "open_interest": 2638.0, "volume": 3.0, "delta": 0.0607, "gamma": 0.031, "vega": 0.0155, "theta": -0.085, "rho": 0.0011, "theo": 0.0975, "change": -0.33, "open": 0.2, "high": 0.2, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T15:41:24", "percent_change": -76.7442, "prev_day_close": 0.430000007152557}, {"option": "XLI261106P00176000", "bid": 3.9, "bid_size": 9.0, "ask": 8.8, "ask_size": 8.0, "iv": 0.3415, "open_interest": 7.0, "volume": 0.0, "delta": -0.9488, "gamma": 0.0316, "vega": 0.0136, "theta": -0.0785, "rho": -0.0056, "theo": 6.2957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.02, "last_trade_time": "2026-10-28T12:16:32", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "XLI261106C00177000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 10.0, "iv": 0.3988, "open_interest": 214.0, "volume": 0.0, "delta": 0.042, "gamma": 0.0222, "vega": 0.0116, "theta": -0.0598, "rho": 0.0008, "theo": 0.0657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-03T14:36:02", "percent_change": 0.0, "prev_day_close": 0.285000003874302}, {"option": "XLI261106P00177000", "bid": 4.85, "bid_size": 6.0, "ask": 9.75, "ask_size": 8.0, "iv": 0.3464, "open_interest": 4.0, "volume": 0.0, "delta": -0.9674, "gamma": 0.0223, "vega": 0.0093, "theta": -0.055, "rho": -0.0042, "theo": 7.2702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.25, "last_trade_time": "2026-09-28T10:55:11", "percent_change": 0.0, "prev_day_close": 5.57500004768372}, {"option": "XLI261106C00177500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.4604, "open_interest": 66.0, "volume": 6.0, "delta": 0.0351, "gamma": 0.0188, "vega": 0.0101, "theta": -0.0502, "rho": 0.0006, "theo": 0.0544, "change": -0.165, "open": 0.09, "high": 0.09, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T15:38:16", "percent_change": -80.4878, "prev_day_close": 0.204999998211861}, {"option": "XLI261106P00177500", "bid": 5.5, "bid_size": 7.0, "ask": 10.4, "ask_size": 8.0, "iv": 0.4557, "open_interest": 3.0, "volume": 0.0, "delta": -0.9741, "gamma": 0.0187, "vega": 0.0079, "theta": -0.0466, "rho": -0.0028, "theo": 7.7614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.71, "last_trade_time": "2026-10-28T12:56:25", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "XLI261106C00178000", "bid": 0.0, "bid_size": 0.0, "ask": 1.47, "ask_size": 1.0, "iv": 0.5626, "open_interest": 94.0, "volume": 12.0, "delta": 0.0294, "gamma": 0.0159, "vega": 0.0087, "theta": -0.0423, "rho": 0.0005, "theo": 0.0452, "change": -0.175, "open": 0.08, "high": 0.08, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T15:34:03", "percent_change": -81.3953, "prev_day_close": 0.215000003576279}, {"option": "XLI261106P00178000", "bid": 5.7, "bid_size": 6.0, "ask": 10.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9795, "gamma": 0.0154, "vega": 0.006, "theta": -0.0406, "rho": -0.0029, "theo": 8.2552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.64, "last_trade_time": "2026-10-05T12:22:18", "percent_change": 0.0, "prev_day_close": 6.52499985694885}, {"option": "XLI261106C00179000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 0.8016, "open_interest": 91.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.0115, "vega": 0.0065, "theta": -0.0302, "rho": 0.0004, "theo": 0.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T15:48:42", "percent_change": 0.0, "prev_day_close": 0.099999999627471}, {"option": "XLI261106P00179000", "bid": 7.0, "bid_size": 7.0, "ask": 11.9, "ask_size": 8.0, "iv": 0.518, "open_interest": 0.0, "volume": 0.0, "delta": -0.9873, "gamma": 0.0104, "vega": 0.004, "theta": -0.032, "rho": -0.0017, "theo": 9.2464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.32499980926514}, {"option": "XLI261106C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.3217, "open_interest": 371.0, "volume": 30.0, "delta": 0.0149, "gamma": 0.0083, "vega": 0.0049, "theta": -0.0218, "rho": 0.0003, "theo": 0.0225, "change": -0.06, "open": 0.02, "high": 0.03, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T11:53:26", "percent_change": -75.0, "prev_day_close": 0.0799999972805381}, {"option": "XLI261106P00180000", "bid": 8.0, "bid_size": 6.0, "ask": 12.9, "ask_size": 8.0, "iv": 0.5582, "open_interest": 0.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.0069, "vega": 0.0028, "theta": -0.027, "rho": -0.0016, "theo": 10.2414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "XLI261106C00181000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.3485, "open_interest": 26.0, "volume": 4.0, "delta": 0.0108, "gamma": 0.0061, "vega": 0.0038, "theta": -0.0159, "rho": 0.0002, "theo": 0.0163, "change": -0.055, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T09:30:15", "percent_change": -73.3333, "prev_day_close": 0.0749999992549419}, {"option": "XLI261106P00181000", "bid": 8.9, "bid_size": 4.0, "ask": 13.8, "ask_size": 8.0, "iv": 0.5322, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0044, "vega": 0.0016, "theta": -0.0243, "rho": -0.0009, "theo": 11.2387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-10-05T12:38:30", "percent_change": 0.0, "prev_day_close": 9.35000038146973}, {"option": "XLI261106C00182000", "bid": 0.01, "bid_size": 2.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.3934, "open_interest": 566.0, "volume": 168.0, "delta": 0.008, "gamma": 0.0045, "vega": 0.0029, "theta": -0.0118, "rho": 0.0001, "theo": 0.0119, "change": -0.03, "open": 0.02, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T13:24:45", "percent_change": -75.0, "prev_day_close": 0.0400000000372529}, {"option": "XLI261106P00182000", "bid": 9.95, "bid_size": 9.0, "ask": 14.85, "ask_size": 1.0, "iv": 0.6047, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0028, "vega": 0.0012, "theta": -0.0226, "rho": -0.0004, "theo": 12.237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.45, "last_trade_time": "2026-10-01T13:30:02", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "XLI261106C00182500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.3881, "open_interest": 91.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0039, "vega": 0.0025, "theta": -0.0101, "rho": 0.0001, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T12:00:15", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "XLI261106P00182500", "bid": 10.6, "bid_size": 7.0, "ask": 15.5, "ask_size": 8.0, "iv": 0.7099, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0022, "vega": 0.0008, "theta": -0.0222, "rho": -0.0004, "theo": 12.7365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.56, "last_trade_time": "2026-10-06T11:59:11", "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "XLI261106C00183000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.4012, "open_interest": 129.0, "volume": 4.0, "delta": 0.0059, "gamma": 0.0033, "vega": 0.0022, "theta": -0.0088, "rho": 0.0001, "theo": 0.0089, "change": -0.01, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T11:55:09", "percent_change": -25.0, "prev_day_close": 0.0399999991059303}, {"option": "XLI261106P00183000", "bid": 11.05, "bid_size": 8.0, "ask": 15.9, "ask_size": 1.0, "iv": 0.6891, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0018, "vega": 0.0006, "theta": -0.0218, "rho": -0.0004, "theo": 13.2362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "XLI261106C00184000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.427, "open_interest": 237.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0025, "vega": 0.0017, "theta": -0.0066, "rho": 0.0001, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-03T13:44:34", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "XLI261106P00184000", "bid": 11.95, "bid_size": 6.0, "ask": 16.85, "ask_size": 8.0, "iv": 0.6776, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0011, "vega": 0.0004, "theta": -0.0212, "rho": -0.0001, "theo": 14.2356, "change": 0.0, "open": 0.0, "high": 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": "XLI261106C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 1.0885, "open_interest": 106.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0019, "vega": 0.0013, "theta": -0.005, "rho": 0.0001, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-03T14:44:17", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "XLI261106P00185000", "bid": 13.15, "bid_size": 1.0, "ask": 18.0, "ask_size": 1.0, "iv": 0.821, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0007, "vega": 0.0002, "theta": -0.021, "rho": -0.0001, "theo": 15.2354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3249998092651}, {"option": "XLI261106C00187500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 1.1997, "open_interest": 378.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.001, "vega": 0.0007, "theta": -0.0027, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-03T13:44:19", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "XLI261106P00187500", "bid": 15.4, "bid_size": 1.0, "ask": 20.25, "ask_size": 1.0, "iv": 0.729, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0207, "rho": 0.0, "theo": 17.7351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "XLI261106C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 1.3065, "open_interest": 209.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0005, "vega": 0.0004, "theta": -0.0015, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-11-03T13:44:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLI261106P00190000", "bid": 17.95, "bid_size": 1.0, "ask": 22.9, "ask_size": 10.0, "iv": 0.9046, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0206, "rho": 0.0, "theo": 20.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.2749996185303}, {"option": "XLI261106C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.12, "ask_size": 10.0, "iv": 1.5074, "open_interest": 12.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-10-12T10:10:51", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLI261106P00195000", "bid": 22.9, "bid_size": 1.0, "ask": 27.85, "ask_size": 8.0, "iv": 1.0182, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0206, "rho": 0.0, "theo": 25.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.375}, {"option": "XLI261106C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 1.7002, "open_interest": 16.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-09-30T09:49:05", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XLI261106P00200000", "bid": 27.95, "bid_size": 10.0, "ask": 32.95, "ask_size": 10.0, "iv": 1.2454, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0206, "rho": 0.0, "theo": 30.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.375}, {"option": "XLI261106C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 2.12, "ask_size": 10.0, "iv": 1.8785, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05999994277954}, {"option": "XLI261106P00205000", "bid": 32.95, "bid_size": 1.0, "ask": 37.9, "ask_size": 8.0, "iv": 1.3684, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0206, "rho": 0.0, "theo": 35.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.4249992370606}, {"option": "XLI261106C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 2.0528, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLI261106P00210000", "bid": 38.1, "bid_size": 1.0, "ask": 43.05, "ask_size": 8.0, "iv": 1.6538, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0206, "rho": 0.0, "theo": 40.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.4249992370606}, {"option": "XLI261113C00095000", "bid": 72.25, "bid_size": 9.0, "ask": 77.25, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.001, "theta": 0.0, "rho": 0.0285, "theo": 74.8375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.0499992370606}, {"option": "XLI261113P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 7.0, "iv": 2.319, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.001, "theta": -0.0055, "rho": -0.0001, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05999994277954}, {"option": "XLI261113C00100000", "bid": 67.35, "bid_size": 9.0, "ask": 72.35, "ask_size": 10.0, "iv": 1.1968, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0002, "vega": 0.0013, "theta": 0.0, "rho": 0.03, "theo": 69.8467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.9749984741211}, {"option": "XLI261113P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.33, "ask_size": 1.0, "iv": 2.1435, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0002, "vega": 0.0013, "theta": -0.0066, "rho": -0.0001, "theo": 0.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05999994277954}, {"option": "XLI261113C00105000", "bid": 62.25, "bid_size": 9.0, "ask": 67.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0002, "vega": 0.0016, "theta": 0.0, "rho": 0.0315, "theo": 64.8566, "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": 67.0499992370606}, {"option": "XLI261113P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.53, "ask_size": 11.0, "iv": 1.9759, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0002, "vega": 0.0016, "theta": -0.0079, "rho": -0.0001, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 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": "XLI261113C00110000", "bid": 57.25, "bid_size": 9.0, "ask": 62.25, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0003, "vega": 0.0021, "theta": -0.0022, "rho": 0.033, "theo": 59.8674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.9749984741211}, {"option": "XLI261113P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 1.8153, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0003, "vega": 0.0021, "theta": -0.0095, "rho": -0.0001, "theo": 0.0204, "change": 0.0, "open": 0.0, "high": 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": "XLI261113C00115000", "bid": 52.25, "bid_size": 10.0, "ask": 57.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0004, "vega": 0.0027, "theta": -0.0048, "rho": 0.0344, "theo": 54.8795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.0499992370606}, {"option": "XLI261113P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 1.6607, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0004, "vega": 0.0027, "theta": -0.0116, "rho": -0.0002, "theo": 0.0257, "change": 0.0, "open": 0.0, "high": 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": "XLI261113C00120000", "bid": 47.3, "bid_size": 9.0, "ask": 52.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0006, "vega": 0.0036, "theta": -0.008, "rho": 0.0359, "theo": 49.8934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "XLI261113P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 1.5116, "open_interest": 0.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0006, "vega": 0.0036, "theta": -0.0141, "rho": -0.0002, "theo": 0.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLI261113C00125000", "bid": 42.3, "bid_size": 9.0, "ask": 47.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0008, "vega": 0.0047, "theta": -0.0119, "rho": 0.0373, "theo": 44.9097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "XLI261113P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 1.367, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0008, "vega": 0.0047, "theta": -0.0174, "rho": -0.0003, "theo": 0.0423, "change": 0.0, "open": 0.0, "high": 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": "XLI261113C00130000", "bid": 37.4, "bid_size": 9.0, "ask": 42.4, "ask_size": 10.0, "iv": 0.6686, "open_interest": 0.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0012, "vega": 0.0063, "theta": -0.0168, "rho": 0.0386, "theo": 39.9299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1000003814697}, {"option": "XLI261113P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 9.0, "iv": 1.2277, "open_interest": 0.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0012, "vega": 0.0063, "theta": -0.0217, "rho": -0.0004, "theo": 0.0557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLI261113C00135000", "bid": 32.25, "bid_size": 11.0, "ask": 37.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0018, "vega": 0.0086, "theta": -0.023, "rho": 0.04, "theo": 34.9558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.125}, {"option": "XLI261113P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 5.0, "iv": 1.0903, "open_interest": 0.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0018, "vega": 0.0086, "theta": -0.0273, "rho": -0.0006, "theo": 0.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLI261113C00140000", "bid": 27.3, "bid_size": 10.0, "ask": 32.25, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.0028, "vega": 0.0119, "theta": -0.031, "rho": 0.0412, "theo": 29.9908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0500011444092}, {"option": "XLI261113P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 0.9567, "open_interest": 26.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0028, "vega": 0.0119, "theta": -0.0348, "rho": -0.0009, "theo": 0.1031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T09:50:01", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XLI261113C00145000", "bid": 22.35, "bid_size": 10.0, "ask": 27.35, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9725, "gamma": 0.0044, "vega": 0.0169, "theta": -0.0418, "rho": 0.0422, "theo": 25.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1750001907349}, {"option": "XLI261113P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 4.0, "iv": 0.4536, "open_interest": 178.0, "volume": 2.0, "delta": -0.0272, "gamma": 0.0044, "vega": 0.017, "theta": -0.045, "rho": -0.0013, "theo": 0.1471, "change": -0.105, "open": 0.07, "high": 0.18, "low": 0.07, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-04T09:39:05", "percent_change": -36.8421, "prev_day_close": 0.284999996423721}, {"option": "XLI261113C00150000", "bid": 17.2, "bid_size": 6.0, "ask": 22.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9569, "gamma": 0.0072, "vega": 0.0246, "theta": -0.0563, "rho": 0.0429, "theo": 20.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.125}, {"option": "XLI261113P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.18, "ask_size": 1.0, "iv": 0.4018, "open_interest": 35.0, "volume": 16.0, "delta": -0.0428, "gamma": 0.0072, "vega": 0.0246, "theta": -0.0589, "rho": -0.002, "theo": 0.2182, "change": -0.06, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-04T09:48:21", "percent_change": -31.5789, "prev_day_close": 0.189999997615814}, {"option": "XLI261113C00152500", "bid": 14.85, "bid_size": 9.0, "ask": 19.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9449, "gamma": 0.0094, "vega": 0.03, "theta": -0.0655, "rho": 0.043, "theo": 17.6757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "XLI261113P00152500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1.0, "iv": 0.5024, "open_interest": 67.0, "volume": 2.0, "delta": -0.0548, "gamma": 0.0095, "vega": 0.03, "theta": -0.0678, "rho": -0.0026, "theo": 0.2715, "change": -0.135, "open": 0.1, "high": 0.1, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T14:50:07", "percent_change": -65.8537, "prev_day_close": 0.204999996349216}, {"option": "XLI261113C00154000", "bid": 13.4, "bid_size": 1.0, "ask": 18.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9357, "gamma": 0.0112, "vega": 0.0338, "theta": -0.0718, "rho": 0.043, "theo": 16.2182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "XLI261113P00154000", "bid": 0.0, "bid_size": 0.0, "ask": 0.59, "ask_size": 8.0, "iv": 0.4131, "open_interest": 83.0, "volume": 22.0, "delta": -0.0641, "gamma": 0.0112, "vega": 0.0339, "theta": -0.074, "rho": -0.003, "theo": 0.3122, "change": -0.035, "open": 0.13, "high": 0.13, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T14:59:58", "percent_change": -33.3333, "prev_day_close": 0.10500000230968}, {"option": "XLI261113C00155000", "bid": 12.4, "bid_size": 10.0, "ask": 17.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9284, "gamma": 0.0125, "vega": 0.0368, "theta": -0.0763, "rho": 0.0429, "theo": 15.2512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-10-13T11:08:16", "percent_change": 0.0, "prev_day_close": 17.2749996185303}, {"option": "XLI261113P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 1.0, "iv": 0.4128, "open_interest": 72.0, "volume": 0.0, "delta": -0.0714, "gamma": 0.0125, "vega": 0.0368, "theta": -0.0784, "rho": -0.0034, "theo": 0.3439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-02T14:04:45", "percent_change": 0.0, "prev_day_close": 0.12499999627471}, {"option": "XLI261113C00156000", "bid": 11.4, "bid_size": 10.0, "ask": 16.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9201, "gamma": 0.014, "vega": 0.04, "theta": -0.0811, "rho": 0.0428, "theo": 14.2886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.375}, {"option": "XLI261113P00156000", "bid": 0.0, "bid_size": 0.0, "ask": 2.01, "ask_size": 5.0, "iv": 0.5188, "open_interest": 220.0, "volume": 0.0, "delta": -0.0797, "gamma": 0.0141, "vega": 0.0402, "theta": -0.0831, "rho": -0.0037, "theo": 0.3801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-03T14:01:59", "percent_change": 0.0, "prev_day_close": 0.145000003278255}, {"option": "XLI261113C00157000", "bid": 10.45, "bid_size": 9.0, "ask": 15.35, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9106, "gamma": 0.0158, "vega": 0.0435, "theta": -0.0862, "rho": 0.0426, "theo": 13.3314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2750005722046}, {"option": "XLI261113P00157000", "bid": 0.0, "bid_size": 0.0, "ask": 2.24, "ask_size": 10.0, "iv": 0.5106, "open_interest": 836.0, "volume": 0.0, "delta": -0.0894, "gamma": 0.0159, "vega": 0.0436, "theta": -0.0881, "rho": -0.0042, "theo": 0.4217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-03T11:30:21", "percent_change": 0.0, "prev_day_close": 0.234999991953373}, {"option": "XLI261113C00157500", "bid": 9.95, "bid_size": 12.0, "ask": 14.85, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9052, "gamma": 0.0168, "vega": 0.0454, "theta": -0.0889, "rho": 0.0425, "theo": 12.8551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8250002861023}, {"option": "XLI261113P00157500", "bid": 0.0, "bid_size": 0.0, "ask": 1.17, "ask_size": 1.0, "iv": 0.3388, "open_interest": 325.0, "volume": 230.0, "delta": -0.0947, "gamma": 0.0168, "vega": 0.0455, "theta": -0.0907, "rho": -0.0044, "theo": 0.4448, "change": -0.055, "open": 0.27, "high": 0.27, "low": 0.13, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-04T14:30:20", "percent_change": -28.2051, "prev_day_close": 0.194999996572733}, {"option": "XLI261113C00158000", "bid": 9.45, "bid_size": 10.0, "ask": 14.35, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8995, "gamma": 0.0178, "vega": 0.0474, "theta": -0.0916, "rho": 0.0423, "theo": 12.3805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "XLI261113P00158000", "bid": 0.0, "bid_size": 0.0, "ask": 2.28, "ask_size": 10.0, "iv": 0.4862, "open_interest": 93.0, "volume": 0.0, "delta": -0.1004, "gamma": 0.0179, "vega": 0.0475, "theta": -0.0934, "rho": -0.0047, "theo": 0.4697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-03T11:32:17", "percent_change": 0.0, "prev_day_close": 0.21000000089407}, {"option": "XLI261113C00159000", "bid": 8.5, "bid_size": 10.0, "ask": 13.4, "ask_size": 8.0, "iv": 0.2044, "open_interest": 0.0, "volume": 0.0, "delta": 0.8867, "gamma": 0.0201, "vega": 0.0517, "theta": -0.0973, "rho": 0.042, "theo": 11.4374, "change": 0.0, "open": 0.0, "high": 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": "XLI261113P00159000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 10.0, "iv": 0.441, "open_interest": 219.0, "volume": 0.0, "delta": -0.1133, "gamma": 0.0202, "vega": 0.0518, "theta": -0.0991, "rho": -0.0052, "theo": 0.5255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-11-03T14:06:22", "percent_change": 0.0, "prev_day_close": 0.334999993443489}, {"option": "XLI261113C00160000", "bid": 7.55, "bid_size": 10.0, "ask": 12.45, "ask_size": 9.0, "iv": 0.2163, "open_interest": 1.0, "volume": 0.0, "delta": 0.8719, "gamma": 0.0227, "vega": 0.0563, "theta": -0.1033, "rho": 0.0415, "theo": 10.5036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-10-28T11:06:04", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "XLI261113P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1.0, "iv": 0.3215, "open_interest": 264.0, "volume": 1.0, "delta": -0.1282, "gamma": 0.0228, "vega": 0.0564, "theta": -0.105, "rho": -0.0059, "theo": 0.5906, "change": -0.155, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T11:32:33", "percent_change": -30.6931, "prev_day_close": 0.50500001013279}, {"option": "XLI261113C00161000", "bid": 6.65, "bid_size": 9.0, "ask": 11.55, "ask_size": 7.0, "iv": 0.2321, "open_interest": 119.0, "volume": 0.0, "delta": 0.8546, "gamma": 0.0257, "vega": 0.0614, "theta": -0.1095, "rho": 0.0409, "theo": 9.5812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.25, "last_trade_time": "2026-10-23T13:39:19", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "XLI261113P00161000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1.0, "iv": 0.2777, "open_interest": 582.0, "volume": 119.0, "delta": -0.1456, "gamma": 0.0258, "vega": 0.0617, "theta": -0.1111, "rho": -0.0066, "theo": 0.6672, "change": -0.16, "open": 0.53, "high": 0.55, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T16:00:46", "percent_change": -34.7826, "prev_day_close": 0.46000000834465}, {"option": "XLI261113C00162000", "bid": 5.75, "bid_size": 11.0, "ask": 10.65, "ask_size": 9.0, "iv": 0.2353, "open_interest": 20.0, "volume": 0.0, "delta": 0.8343, "gamma": 0.0291, "vega": 0.0669, "theta": -0.1159, "rho": 0.0401, "theo": 8.6729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.45, "last_trade_time": "2026-10-30T14:27:47", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "XLI261113P00162000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 10.0, "iv": 0.3909, "open_interest": 800.0, "volume": 1.0, "delta": -0.1661, "gamma": 0.0292, "vega": 0.067, "theta": -0.1175, "rho": -0.0076, "theo": 0.7582, "change": 0.105, "open": 0.57, "high": 0.57, "low": 0.57, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-11-04T09:36:23", "percent_change": 22.5806, "prev_day_close": 0.465000003576279}, {"option": "XLI261113C00162500", "bid": 5.3, "bid_size": 11.0, "ask": 10.2, "ask_size": 9.0, "iv": 0.2342, "open_interest": 0.0, "volume": 0.0, "delta": 0.8229, "gamma": 0.0309, "vega": 0.0698, "theta": -0.1192, "rho": 0.0397, "theo": 8.2251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1499996185303}, {"option": "XLI261113P00162500", "bid": 0.0, "bid_size": 0.0, "ask": 2.62, "ask_size": 8.0, "iv": 0.3804, "open_interest": 188.0, "volume": 22.0, "delta": -0.1775, "gamma": 0.0311, "vega": 0.0699, "theta": -0.1208, "rho": -0.0081, "theo": 0.81, "change": -0.025, "open": 0.63, "high": 0.67, "low": 0.49, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-04T14:30:20", "percent_change": -4.85437, "prev_day_close": 0.515000000596046}, {"option": "XLI261113C00163000", "bid": 4.85, "bid_size": 10.0, "ask": 9.75, "ask_size": 8.0, "iv": 0.2319, "open_interest": 25.0, "volume": 0.0, "delta": 0.8105, "gamma": 0.0328, "vega": 0.0728, "theta": -0.1224, "rho": 0.0392, "theo": 7.7822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.59, "last_trade_time": "2026-10-29T10:26:21", "percent_change": 0.0, "prev_day_close": 9.625}, {"option": "XLI261113P00163000", "bid": 0.0, "bid_size": 0.0, "ask": 2.38, "ask_size": 7.0, "iv": 0.3502, "open_interest": 179.0, "volume": 0.0, "delta": -0.19, "gamma": 0.033, "vega": 0.073, "theta": -0.124, "rho": -0.0084, "theo": 0.8667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-11-03T14:23:51", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "XLI261113C00164000", "bid": 4.0, "bid_size": 9.0, "ask": 8.9, "ask_size": 7.0, "iv": 0.2318, "open_interest": 8.0, "volume": 0.0, "delta": 0.7826, "gamma": 0.037, "vega": 0.0788, "theta": -0.1289, "rho": 0.038, "theo": 6.9135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.39, "last_trade_time": "2026-11-02T10:51:26", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "XLI261113P00164000", "bid": 0.0, "bid_size": 0.0, "ask": 1.87, "ask_size": 1.0, "iv": 0.2768, "open_interest": 184.0, "volume": 20.0, "delta": -0.2181, "gamma": 0.0373, "vega": 0.079, "theta": -0.1304, "rho": -0.0098, "theo": 0.9976, "change": -0.06, "open": 1.07, "high": 1.09, "low": 0.67, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-11-04T14:24:52", "percent_change": -8.21918, "prev_day_close": 0.730000019073486}, {"option": "XLI261113C00165000", "bid": 3.2, "bid_size": 9.0, "ask": 8.05, "ask_size": 5.0, "iv": 0.2294, "open_interest": 5.0, "volume": 4.0, "delta": 0.75, "gamma": 0.0415, "vega": 0.0851, "theta": -0.135, "rho": 0.0366, "theo": 6.0724, "change": -3.22, "open": 4.63, "high": 4.63, "low": 4.63, "tick": "down", "last_trade_price": 4.63, "last_trade_time": "2026-11-04T11:07:23", "percent_change": -41.0191, "prev_day_close": 7.84999990463257}, {"option": "XLI261113P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.2725, "open_interest": 346.0, "volume": 27.0, "delta": -0.251, "gamma": 0.0418, "vega": 0.0854, "theta": -0.1366, "rho": -0.011, "theo": 1.1562, "change": 0.075, "open": 0.86, "high": 1.37, "low": 0.82, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-11-04T15:23:29", "percent_change": 9.20245, "prev_day_close": 0.815000027418136}, {"option": "XLI261113C00166000", "bid": 2.61, "bid_size": 11.0, "ask": 6.4, "ask_size": 1.0, "iv": 0.1238, "open_interest": 12.0, "volume": 4.0, "delta": 0.7119, "gamma": 0.0463, "vega": 0.0913, "theta": -0.1407, "rho": 0.0349, "theo": 5.266, "change": -2.75, "open": 4.25, "high": 4.25, "low": 4.25, "tick": "no_change", "last_trade_price": 4.25, "last_trade_time": "2026-11-04T11:00:40", "percent_change": -39.2857, "prev_day_close": 7.0}, {"option": "XLI261113P00166000", "bid": 0.1, "bid_size": 3.0, "ask": 3.2, "ask_size": 1.0, "iv": 0.2794, "open_interest": 313.0, "volume": 35.0, "delta": -0.2894, "gamma": 0.0466, "vega": 0.0915, "theta": -0.1421, "rho": -0.0128, "theo": 1.3496, "change": 0.075, "open": 1.28, "high": 1.62, "low": 1.09, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-11-04T15:37:32", "percent_change": 7.38916, "prev_day_close": 1.01500001549721}, {"option": "XLI261113C00167000", "bid": 2.24, "bid_size": 1.0, "ask": 6.55, "ask_size": 1.0, "iv": 0.2497, "open_interest": 95.0, "volume": 0.0, "delta": 0.6679, "gamma": 0.051, "vega": 0.097, "theta": -0.1453, "rho": 0.0328, "theo": 4.5032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-11-02T10:29:56", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "XLI261113P00167000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 1.0, "iv": 0.2456, "open_interest": 289.0, "volume": 8.0, "delta": -0.3338, "gamma": 0.0514, "vega": 0.0971, "theta": -0.1468, "rho": -0.0144, "theo": 1.5875, "change": 0.855, "open": 1.56, "high": 2.1, "low": 1.56, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-11-04T11:22:35", "percent_change": 68.6747, "prev_day_close": 1.24500000476837}, {"option": "XLI261113C00167500", "bid": 2.08, "bid_size": 1.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.2205, "open_interest": 29.0, "volume": 0.0, "delta": 0.6437, "gamma": 0.0532, "vega": 0.0996, "theta": -0.1471, "rho": 0.0317, "theo": 4.1412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-02T12:17:51", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "XLI261113P00167500", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 9.0, "iv": 0.2462, "open_interest": 56.0, "volume": 159.0, "delta": -0.3583, "gamma": 0.0536, "vega": 0.0998, "theta": -0.1486, "rho": -0.0149, "theo": 1.7257, "change": 0.19, "open": 1.72, "high": 2.26, "low": 1.49, "tick": "no_change", "last_trade_price": 1.52, "last_trade_time": "2026-11-04T15:30:35", "percent_change": 14.2857, "prev_day_close": 1.33000004291534}, {"option": "XLI261113C00168000", "bid": 2.1, "bid_size": 6.0, "ask": 5.9, "ask_size": 1.0, "iv": 0.2679, "open_interest": 36.0, "volume": 5.0, "delta": 0.618, "gamma": 0.0553, "vega": 0.1018, "theta": -0.1485, "rho": 0.0305, "theo": 3.7942, "change": -2.12, "open": 2.99, "high": 3.08, "low": 2.99, "tick": "up", "last_trade_price": 3.08, "last_trade_time": "2026-11-04T11:44:36", "percent_change": -40.7692, "prev_day_close": 5.20000004768372}, {"option": "XLI261113P00168000", "bid": 0.23, "bid_size": 1.0, "ask": 3.75, "ask_size": 1.0, "iv": 0.2492, "open_interest": 82.0, "volume": 117.0, "delta": -0.3843, "gamma": 0.0557, "vega": 0.1019, "theta": -0.15, "rho": -0.0162, "theo": 1.8795, "change": 0.625, "open": 2.21, "high": 2.21, "low": 2.14, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-04T10:07:44", "percent_change": 40.9836, "prev_day_close": 1.52500003576279}, {"option": "XLI261113C00169000", "bid": 0.97, "bid_size": 1.0, "ask": 5.25, "ask_size": 1.0, "iv": 0.2255, "open_interest": 434.0, "volume": 59.0, "delta": 0.5626, "gamma": 0.0586, "vega": 0.1051, "theta": -0.1499, "rho": 0.0278, "theo": 3.1499, "change": -1.775, "open": 2.82, "high": 2.9, "low": 2.17, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-04T11:50:24", "percent_change": -40.113, "prev_day_close": 4.42499995231628}, {"option": "XLI261113P00169000", "bid": 0.09, "bid_size": 1.0, "ask": 3.95, "ask_size": 8.0, "iv": 0.2254, "open_interest": 267.0, "volume": 25.0, "delta": -0.4402, "gamma": 0.0591, "vega": 0.1052, "theta": -0.1513, "rho": -0.018, "theo": 2.2367, "change": 0.65, "open": 2.68, "high": 2.84, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-04T11:50:24", "percent_change": 37.1429, "prev_day_close": 1.75}, {"option": "XLI261113C00170000", "bid": 0.14, "bid_size": 8.0, "ask": 4.75, "ask_size": 1.0, "iv": 0.2026, "open_interest": 69.0, "volume": 62.0, "delta": 0.5033, "gamma": 0.0606, "vega": 0.1064, "theta": -0.149, "rho": 0.025, "theo": 2.5805, "change": -1.685, "open": 3.41, "high": 3.41, "low": 1.73, "tick": "no_change", "last_trade_price": 2.14, "last_trade_time": "2026-11-04T13:10:24", "percent_change": -44.0523, "prev_day_close": 3.82500004768372}, {"option": "XLI261113P00170000", "bid": 0.69, "bid_size": 1.0, "ask": 4.85, "ask_size": 8.0, "iv": 0.2332, "open_interest": 186.0, "volume": 26.0, "delta": -0.5, "gamma": 0.0611, "vega": 0.1062, "theta": -0.1503, "rho": -0.0197, "theo": 2.6693, "change": 0.595, "open": 3.1, "high": 3.5, "low": 2.72, "tick": "down", "last_trade_price": 2.72, "last_trade_time": "2026-11-04T13:16:24", "percent_change": 28.0, "prev_day_close": 2.125}, {"option": "XLI261113C00171000", "bid": 0.03, "bid_size": 1.0, "ask": 4.1, "ask_size": 1.0, "iv": 0.2251, "open_interest": 61.0, "volume": 64.0, "delta": 0.4425, "gamma": 0.0606, "vega": 0.1053, "theta": -0.1456, "rho": 0.022, "theo": 2.0926, "change": -1.46, "open": 1.9, "high": 1.93, "low": 1.3, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-11-04T13:46:41", "percent_change": -45.625, "prev_day_close": 3.19999992847443}, {"option": "XLI261113P00171000", "bid": 2.0, "bid_size": 3.0, "ask": 5.4, "ask_size": 10.0, "iv": 0.2919, "open_interest": 100.0, "volume": 7.0, "delta": -0.5615, "gamma": 0.0612, "vega": 0.1051, "theta": -0.1469, "rho": -0.022, "theo": 3.1841, "change": 0.63, "open": 4.1, "high": 4.1, "low": 3.15, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-04T13:58:42", "percent_change": 24.5136, "prev_day_close": 2.5699999332428}, {"option": "XLI261113C00172000", "bid": 0.0, "bid_size": 0.0, "ask": 2.69, "ask_size": 1.0, "iv": 0.187, "open_interest": 146.0, "volume": 43.0, "delta": 0.3831, "gamma": 0.0588, "vega": 0.102, "theta": -0.14, "rho": 0.019, "theo": 1.6875, "change": -1.34, "open": 2.22, "high": 2.22, "low": 1.06, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-11-04T13:10:24", "percent_change": -50.3759, "prev_day_close": 2.6599999666214}, {"option": "XLI261113P00172000", "bid": 1.3, "bid_size": 6.0, "ask": 6.0, "ask_size": 8.0, "iv": 0.2305, "open_interest": 10.0, "volume": 0.0, "delta": -0.6215, "gamma": 0.0594, "vega": 0.1016, "theta": -0.1411, "rho": -0.0236, "theo": 3.7825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.88, "last_trade_time": "2026-11-03T14:53:40", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "XLI261113C00172500", "bid": 0.04, "bid_size": 1.0, "ask": 2.6, "ask_size": 5.0, "iv": 0.2227, "open_interest": 20.0, "volume": 22.0, "delta": 0.3547, "gamma": 0.0573, "vega": 0.0995, "theta": -0.1364, "rho": 0.0176, "theo": 1.5145, "change": -1.33, "open": 1.61, "high": 1.73, "low": 1.11, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-11-04T13:10:24", "percent_change": -53.4137, "prev_day_close": 2.49000000953674}, {"option": "XLI261113P00172500", "bid": 2.2, "bid_size": 1.0, "ask": 6.3, "ask_size": 1.0, "iv": 0.2104, "open_interest": 82.0, "volume": 0.0, "delta": -0.6501, "gamma": 0.0578, "vega": 0.0986, "theta": -0.1375, "rho": -0.0239, "theo": 4.1118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-11-03T12:01:10", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "XLI261113C00173000", "bid": 0.0, "bid_size": 0.0, "ask": 2.46, "ask_size": 1.0, "iv": 0.2208, "open_interest": 97.0, "volume": 127.0, "delta": 0.3277, "gamma": 0.0554, "vega": 0.0966, "theta": -0.1326, "rho": 0.0163, "theo": 1.36, "change": -1.235, "open": 1.18, "high": 1.2, "low": 0.97, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-11-04T10:03:46", "percent_change": -56.0091, "prev_day_close": 2.20499992370605}, {"option": "XLI261113P00173000", "bid": 1.93, "bid_size": 8.0, "ask": 6.7, "ask_size": 8.0, "iv": 0.2281, "open_interest": 4.0, "volume": 0.0, "delta": -0.6774, "gamma": 0.0559, "vega": 0.0959, "theta": -0.1335, "rho": -0.0249, "theo": 4.4591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-11-02T13:52:54", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "XLI261113C00174000", "bid": 0.32, "bid_size": 1.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.2722, "open_interest": 84.0, "volume": 249.0, "delta": 0.2782, "gamma": 0.0508, "vega": 0.0899, "theta": -0.1241, "rho": 0.0138, "theo": 1.1003, "change": -0.88, "open": 0.95, "high": 0.99, "low": 0.55, "tick": "no_change", "last_trade_price": 0.93, "last_trade_time": "2026-11-04T11:53:55", "percent_change": -48.6188, "prev_day_close": 1.81000000238419}, {"option": "XLI261113P00174000", "bid": 2.8, "bid_size": 11.0, "ask": 7.45, "ask_size": 9.0, "iv": 0.2374, "open_interest": 9.0, "volume": 0.0, "delta": -0.7273, "gamma": 0.0513, "vega": 0.0889, "theta": -0.1248, "rho": -0.0255, "theo": 5.2037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.05, "last_trade_time": "2026-11-03T12:01:09", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "XLI261113C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.59, "ask_size": 1.0, "iv": 0.2169, "open_interest": 1511.0, "volume": 74.0, "delta": 0.2354, "gamma": 0.0457, "vega": 0.0826, "theta": -0.1151, "rho": 0.0117, "theo": 0.8966, "change": -0.875, "open": 1.15, "high": 1.15, "low": 0.43, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-11-04T14:47:45", "percent_change": -58.9226, "prev_day_close": 1.48500001430511}, {"option": "XLI261113P00175000", "bid": 3.4, "bid_size": 9.0, "ask": 8.25, "ask_size": 8.0, "iv": 0.2279, "open_interest": 3.0, "volume": 0.0, "delta": -0.7705, "gamma": 0.0462, "vega": 0.0808, "theta": -0.1156, "rho": -0.0258, "theo": 6.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.32, "last_trade_time": "2026-10-30T11:01:54", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "XLI261113C00176000", "bid": 0.0, "bid_size": 0.0, "ask": 2.44, "ask_size": 1.0, "iv": 0.293, "open_interest": 1478.0, "volume": 93.0, "delta": 0.1991, "gamma": 0.0406, "vega": 0.0752, "theta": -0.1061, "rho": 0.0099, "theo": 0.7373, "change": -0.665, "open": 0.61, "high": 0.61, "low": 0.5, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-11-04T12:07:15", "percent_change": -56.5957, "prev_day_close": 1.17500001192093}, {"option": "XLI261113P00176000", "bid": 4.4, "bid_size": 11.0, "ask": 9.15, "ask_size": 9.0, "iv": 0.2462, "open_interest": 50.0, "volume": 0.0, "delta": -0.807, "gamma": 0.0411, "vega": 0.074, "theta": -0.1064, "rho": -0.0261, "theo": 6.8486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.85, "last_trade_time": "2026-10-23T14:32:38", "percent_change": 0.0, "prev_day_close": 5.42499995231628}, {"option": "XLI261113C00177000", "bid": 0.13, "bid_size": 3.0, "ask": 1.09, "ask_size": 1.0, "iv": 0.2482, "open_interest": 32.0, "volume": 127.0, "delta": 0.1688, "gamma": 0.0357, "vega": 0.068, "theta": -0.0975, "rho": 0.0084, "theo": 0.6124, "change": -0.585, "open": 0.34, "high": 0.37, "low": 0.32, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T12:26:25", "percent_change": -62.5668, "prev_day_close": 0.934999972581864}, {"option": "XLI261113P00177000", "bid": 5.1, "bid_size": 9.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.2338, "open_interest": 0.0, "volume": 0.0, "delta": -0.8375, "gamma": 0.0362, "vega": 0.0661, "theta": -0.0976, "rho": -0.0263, "theo": 7.7282, "change": 0.0, "open": 0.0, "high": 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": "XLI261113C00177500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 1.0, "iv": 0.2495, "open_interest": 43.0, "volume": 91.0, "delta": 0.1556, "gamma": 0.0334, "vega": 0.0646, "theta": -0.0934, "rho": 0.0077, "theo": 0.5602, "change": -0.5, "open": 0.4, "high": 0.4, "low": 0.29, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-04T12:07:18", "percent_change": -60.241, "prev_day_close": 0.830000013113022}, {"option": "XLI261113P00177500", "bid": 5.55, "bid_size": 6.0, "ask": 10.45, "ask_size": 9.0, "iv": 0.2353, "open_interest": 2.0, "volume": 0.0, "delta": -0.8507, "gamma": 0.0339, "vega": 0.063, "theta": -0.0934, "rho": -0.0269, "theo": 8.1776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.07, "last_trade_time": "2026-10-23T10:08:50", "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "XLI261113C00178000", "bid": 0.0, "bid_size": 0.0, "ask": 1.02, "ask_size": 1.0, "iv": 0.2524, "open_interest": 150.0, "volume": 75.0, "delta": 0.1437, "gamma": 0.0312, "vega": 0.0613, "theta": -0.0894, "rho": 0.0071, "theo": 0.5136, "change": -0.435, "open": 0.23, "high": 0.28, "low": 0.21, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-11-04T12:06:58", "percent_change": -61.7021, "prev_day_close": 0.705000013113022}, {"option": "XLI261113P00178000", "bid": 6.0, "bid_size": 9.0, "ask": 10.9, "ask_size": 8.0, "iv": 0.2353, "open_interest": 0.0, "volume": 0.0, "delta": -0.8629, "gamma": 0.0318, "vega": 0.059, "theta": -0.0894, "rho": -0.0251, "theo": 8.6331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-10-19T10:11:50", "percent_change": 0.0, "prev_day_close": 7.27499985694885}, {"option": "XLI261113C00179000", "bid": 0.0, "bid_size": 0.0, "ask": 0.91, "ask_size": 1.0, "iv": 0.2627, "open_interest": 105.0, "volume": 171.0, "delta": 0.1228, "gamma": 0.0273, "vega": 0.0551, "theta": -0.0819, "rho": 0.0061, "theo": 0.435, "change": -1.18, "open": 0.18, "high": 0.19, "low": 0.14, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-04T14:44:15", "percent_change": -88.0597, "prev_day_close": 1.3400000333786}, {"option": "XLI261113P00179000", "bid": 6.9, "bid_size": 10.0, "ask": 11.8, "ask_size": 9.0, "iv": 0.2298, "open_interest": 41.0, "volume": 0.0, "delta": -0.8839, "gamma": 0.0279, "vega": 0.0529, "theta": -0.082, "rho": -0.0258, "theo": 9.5585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-10-26T11:18:28", "percent_change": 0.0, "prev_day_close": 8.17500019073486}, {"option": "XLI261113C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.66, "ask_size": 10.0, "iv": 0.2762, "open_interest": 206.0, "volume": 9.0, "delta": 0.1056, "gamma": 0.0238, "vega": 0.0496, "theta": -0.0751, "rho": 0.0052, "theo": 0.3716, "change": -0.4, "open": 0.14, "high": 0.15, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-04T11:58:36", "percent_change": -74.0741, "prev_day_close": 0.53999999165535}, {"option": "XLI261113P00180000", "bid": 7.9, "bid_size": 11.0, "ask": 12.8, "ask_size": 9.0, "iv": 0.2481, "open_interest": 2.0, "volume": 0.0, "delta": -0.9014, "gamma": 0.0245, "vega": 0.0469, "theta": -0.0755, "rho": -0.0235, "theo": 10.4985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.7, "last_trade_time": "2026-10-13T14:27:02", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "XLI261113C00181000", "bid": 0.0, "bid_size": 0.0, "ask": 0.77, "ask_size": 1.0, "iv": 0.2933, "open_interest": 35.0, "volume": 4.0, "delta": 0.0912, "gamma": 0.0208, "vega": 0.0446, "theta": -0.0689, "rho": 0.0045, "theo": 0.3202, "change": -0.19, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-04T10:19:35", "percent_change": -63.3333, "prev_day_close": 0.300000004470348}, {"option": "XLI261113P00181000", "bid": 8.9, "bid_size": 11.0, "ask": 13.8, "ask_size": 9.0, "iv": 0.2661, "open_interest": 1.0, "volume": 0.0, "delta": -0.916, "gamma": 0.0215, "vega": 0.0416, "theta": -0.0699, "rho": -0.024, "theo": 11.4511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.47, "last_trade_time": "2026-10-15T11:00:43", "percent_change": 0.0, "prev_day_close": 9.82499980926514}, {"option": "XLI261113C00182000", "bid": 0.0, "bid_size": 0.0, "ask": 0.98, "ask_size": 1.0, "iv": 0.306, "open_interest": 339.0, "volume": 2.0, "delta": 0.0792, "gamma": 0.0182, "vega": 0.0402, "theta": -0.0633, "rho": 0.0039, "theo": 0.2779, "change": -0.22, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T10:19:35", "percent_change": -70.9677, "prev_day_close": 0.309999991208315}, {"option": "XLI261113P00182000", "bid": 9.8, "bid_size": 6.0, "ask": 14.7, "ask_size": 8.0, "iv": 0.2346, "open_interest": 0.0, "volume": 0.0, "delta": -0.9281, "gamma": 0.0189, "vega": 0.0378, "theta": -0.0648, "rho": -0.0241, "theo": 12.4114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6749997138977}, {"option": "XLI261113C00182500", "bid": 0.0, "bid_size": 0.0, "ask": 0.99, "ask_size": 1.0, "iv": 0.3164, "open_interest": 2.0, "volume": 29.0, "delta": 0.074, "gamma": 0.017, "vega": 0.0382, "theta": -0.0607, "rho": 0.0036, "theo": 0.2595, "change": -0.495, "open": 0.08, "high": 0.09, "low": 0.04, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T14:32:01", "percent_change": -90.8257, "prev_day_close": 0.545000001788139}, {"option": "XLI261113P00182500", "bid": 10.45, "bid_size": 8.0, "ask": 15.35, "ask_size": 8.0, "iv": 0.3086, "open_interest": 0.0, "volume": 0.0, "delta": -0.9334, "gamma": 0.0178, "vega": 0.0349, "theta": -0.0625, "rho": -0.021, "theo": 12.8953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7750000953674}, {"option": "XLI261113C00183000", "bid": 0.0, "bid_size": 0.0, "ask": 0.58, "ask_size": 10.0, "iv": 0.3243, "open_interest": 19.0, "volume": 6.0, "delta": 0.0692, "gamma": 0.0159, "vega": 0.0363, "theta": -0.0582, "rho": 0.0034, "theo": 0.2428, "change": -0.455, "open": 0.1, "high": 0.1, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T14:50:48", "percent_change": -88.3495, "prev_day_close": 0.514999993145466}, {"option": "XLI261113P00183000", "bid": 11.1, "bid_size": 1.0, "ask": 16.0, "ask_size": 1.0, "iv": 0.3564, "open_interest": 0.0, "volume": 0.0, "delta": -0.9384, "gamma": 0.0167, "vega": 0.0321, "theta": -0.0604, "rho": -0.0212, "theo": 13.3807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "XLI261113C00184000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 9.0, "iv": 0.4937, "open_interest": 8.0, "volume": 0.0, "delta": 0.0607, "gamma": 0.014, "vega": 0.0328, "theta": -0.0536, "rho": 0.003, "theo": 0.2135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T14:29:03", "percent_change": 0.0, "prev_day_close": 0.509999994188547}, {"option": "XLI261113P00184000", "bid": 11.95, "bid_size": 9.0, "ask": 16.85, "ask_size": 8.0, "iv": 0.3351, "open_interest": 0.0, "volume": 0.0, "delta": -0.9472, "gamma": 0.0149, "vega": 0.0293, "theta": -0.0564, "rho": -0.0215, "theo": 14.3548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4749999046326}, {"option": "XLI261113C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 9.0, "iv": 0.5147, "open_interest": 408.0, "volume": 0.0, "delta": 0.0535, "gamma": 0.0123, "vega": 0.0297, "theta": -0.0495, "rho": 0.0026, "theo": 0.1888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-03T14:39:38", "percent_change": 0.0, "prev_day_close": 0.139999996870756}, {"option": "XLI261113P00185000", "bid": 12.95, "bid_size": 1.0, "ask": 17.8, "ask_size": 1.0, "iv": 0.3441, "open_interest": 0.0, "volume": 0.0, "delta": -0.9545, "gamma": 0.0132, "vega": 0.0266, "theta": -0.0528, "rho": -0.0212, "theo": 15.3326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3999996185303}, {"option": "XLI261113C00187500", "bid": 0.0, "bid_size": 0.0, "ask": 0.91, "ask_size": 5.0, "iv": 0.4214, "open_interest": 26.0, "volume": 23.0, "delta": 0.0397, "gamma": 0.0091, "vega": 0.0235, "theta": -0.0408, "rho": 0.002, "theo": 0.1419, "change": -0.055, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T14:27:51", "percent_change": -84.6154, "prev_day_close": 0.0650000004097819}, {"option": "XLI261113P00187500", "bid": 15.6, "bid_size": 1.0, "ask": 20.5, "ask_size": 1.0, "iv": 0.4395, "open_interest": 0.0, "volume": 0.0, "delta": -0.969, "gamma": 0.0101, "vega": 0.019, "theta": -0.0437, "rho": -0.0173, "theo": 17.7948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "XLI261113C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.63, "ask_size": 10.0, "iv": 0.4523, "open_interest": 83.0, "volume": 5.0, "delta": 0.0302, "gamma": 0.0069, "vega": 0.0188, "theta": -0.034, "rho": 0.0015, "theo": 0.1095, "change": -0.04, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T11:54:36", "percent_change": -80.0, "prev_day_close": 0.0500000007450581}, {"option": "XLI261113P00190000", "bid": 18.35, "bid_size": 10.0, "ask": 23.35, "ask_size": 10.0, "iv": 0.5543, "open_interest": 0.0, "volume": 0.0, "delta": -0.9788, "gamma": 0.0078, "vega": 0.0135, "theta": -0.0356, "rho": -0.011, "theo": 20.2702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "XLI261113C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.53, "ask_size": 10.0, "iv": 0.7114, "open_interest": 3.0, "volume": 0.0, "delta": 0.0185, "gamma": 0.0041, "vega": 0.0124, "theta": -0.0243, "rho": 0.0009, "theo": 0.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-15T12:25:11", "percent_change": 0.0, "prev_day_close": 0.944999992847443}, {"option": "XLI261113P00195000", "bid": 22.95, "bid_size": 1.0, "ask": 27.9, "ask_size": 8.0, "iv": 0.5245, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0045, "vega": 0.0067, "theta": -0.0234, "rho": -0.0046, "theo": 25.2459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3249998092651}, {"option": "XLI261113C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 10.0, "iv": 0.7214, "open_interest": 2.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0026, "vega": 0.0086, "theta": -0.0179, "rho": 0.0006, "theo": 0.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-13T10:02:38", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLI261113P00200000", "bid": 27.9, "bid_size": 10.0, "ask": 32.9, "ask_size": 10.0, "iv": 0.589, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0021, "vega": 0.0031, "theta": -0.0175, "rho": -0.0035, "theo": 30.2378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.4250001907349}, {"option": "XLI261113C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 0.8869, "open_interest": 0.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0017, "vega": 0.0061, "theta": -0.0136, "rho": 0.0004, "theo": 0.0329, "change": 0.0, "open": 0.0, "high": 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": "XLI261113P00205000", "bid": 32.95, "bid_size": 1.0, "ask": 37.9, "ask_size": 8.0, "iv": 0.672, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0009, "vega": 0.0006, "theta": -0.0154, "rho": -0.0009, "theo": 35.2357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.4249992370606}, {"option": "XLI261113C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 9.0, "iv": 0.8496, "open_interest": 0.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0012, "vega": 0.0045, "theta": -0.0105, "rho": 0.0003, "theo": 0.024, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLI261113P00210000", "bid": 37.95, "bid_size": 10.0, "ask": 42.95, "ask_size": 10.0, "iv": 0.7529, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0003, "vega": 0.0003, "theta": -0.0147, "rho": 0.0, "theo": 40.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.4249992370606}, {"option": "XLI261120C00085000", "bid": 82.4, "bid_size": 9.0, "ask": 87.4, "ask_size": 10.0, "iv": 1.4466, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.008, "theo": 84.7654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.0499992370606}, {"option": "XLI261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 1.5762, "open_interest": 208.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T13:17:24", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "XLI261120C00090000", "bid": 77.3, "bid_size": 9.0, "ask": 82.3, "ask_size": 8.0, "iv": 1.1228, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0235, "theo": 79.7684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.9249992370606}, {"option": "XLI261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 10.0, "iv": 1.4581, "open_interest": 209.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-08-27T15:58:58", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "XLI261120C00095000", "bid": 72.3, "bid_size": 9.0, "ask": 77.3, "ask_size": 8.0, "iv": 1.0097, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0343, "theo": 74.7747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.1000022888184}, {"option": "XLI261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 1.7401, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-04-29T09:30:09", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLI261120C00100000", "bid": 67.35, "bid_size": 9.0, "ask": 72.35, "ask_size": 11.0, "iv": 1.035, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0424, "theo": 69.7831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.0}, {"option": "XLI261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 1.6084, "open_interest": 42.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-17T09:30:01", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLI261120C00105000", "bid": 62.35, "bid_size": 10.0, "ask": 67.35, "ask_size": 10.0, "iv": 0.9323, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0485, "theo": 64.7929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.0499992370606}, {"option": "XLI261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 1.4826, "open_interest": 100.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-06T09:30:03", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLI261120C00110000", "bid": 57.45, "bid_size": 11.0, "ask": 62.45, "ask_size": 11.0, "iv": 0.9605, "open_interest": 3.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0529, "theo": 59.8036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.1, "last_trade_time": "2026-09-15T12:55:33", "percent_change": 0.0, "prev_day_close": 62.0249996185303}, {"option": "XLI261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.33, "ask_size": 4.0, "iv": 1.3621, "open_interest": 149.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-09T12:29:22", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLI261120C00115000", "bid": 52.35, "bid_size": 9.0, "ask": 57.35, "ask_size": 10.0, "iv": 0.7332, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.0562, "theo": 54.815, "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": 57.0499992370606}, {"option": "XLI261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.24, "ask_size": 1.0, "iv": 1.2462, "open_interest": 6.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0006, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T12:40:03", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "XLI261120C00120000", "bid": 47.4, "bid_size": 11.0, "ask": 52.4, "ask_size": 11.0, "iv": 0.7204, "open_interest": 55.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0007, "theta": 0.0, "rho": 0.0589, "theo": 49.827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.68, "last_trade_time": "2026-09-18T10:16:03", "percent_change": 0.0, "prev_day_close": 52.1750011444092}, {"option": "XLI261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.72, "open_interest": 96.0, "volume": 6.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0009, "rho": 0.0, "theo": 0.0025, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T13:24:57", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "XLI261120C00121000", "bid": 46.4, "bid_size": 9.0, "ask": 51.4, "ask_size": 10.0, "iv": 0.7024, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0008, "theta": 0.0, "rho": 0.0594, "theo": 48.8295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.1000003814697}, {"option": "XLI261120P00121000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 1.1123, "open_interest": 15.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0008, "theta": -0.001, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-10-08T14:26:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLI261120C00122000", "bid": 45.4, "bid_size": 9.0, "ask": 50.4, "ask_size": 8.0, "iv": 0.6845, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0009, "theta": 0.0, "rho": 0.0599, "theo": 47.8321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.2250003814697}, {"option": "XLI261120P00122000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 1.0905, "open_interest": 2.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0011, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-08T14:26:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLI261120C00123000", "bid": 44.4, "bid_size": 9.0, "ask": 49.4, "ask_size": 10.0, "iv": 0.6668, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.001, "theta": 0.0, "rho": 0.0604, "theo": 46.8346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0750007629394}, {"option": "XLI261120P00123000", "bid": 0.0, "bid_size": 0.0, "ask": 2.33, "ask_size": 4.0, "iv": 1.0688, "open_interest": 4.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.001, "theta": -0.0012, "rho": -0.0001, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-08T14:27:49", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLI261120C00124000", "bid": 43.4, "bid_size": 11.0, "ask": 48.4, "ask_size": 11.0, "iv": 0.6491, "open_interest": 2.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0002, "vega": 0.0011, "theta": 0.0, "rho": 0.0609, "theo": 45.8372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.08, "last_trade_time": "2026-03-13T09:58:30", "percent_change": 0.0, "prev_day_close": 48.1000003814697}, {"option": "XLI261120P00124000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 1.0472, "open_interest": 11.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0002, "vega": 0.0011, "theta": -0.0013, "rho": -0.0001, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-07-14T09:50:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLI261120C00125000", "bid": 42.4, "bid_size": 10.0, "ask": 47.4, "ask_size": 10.0, "iv": 0.6316, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0002, "vega": 0.0012, "theta": 0.0, "rho": 0.0614, "theo": 44.8399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.125}, {"option": "XLI261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 1.0258, "open_interest": 6.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0002, "vega": 0.0012, "theta": -0.0014, "rho": -0.0001, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-15T13:48:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLI261120C00126000", "bid": 41.4, "bid_size": 10.0, "ask": 46.4, "ask_size": 10.0, "iv": 0.6143, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0002, "vega": 0.0013, "theta": 0.0, "rho": 0.0619, "theo": 43.8426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0750007629394}, {"option": "XLI261120P00126000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 1.0056, "open_interest": 2.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0002, "vega": 0.0013, "theta": -0.0016, "rho": -0.0001, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-15T13:48:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLI261120C00127000", "bid": 40.5, "bid_size": 9.0, "ask": 45.5, "ask_size": 10.0, "iv": 0.6838, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0002, "vega": 0.0015, "theta": 0.0, "rho": 0.0623, "theo": 42.8454, "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": 45.1750011444092}, {"option": "XLI261120P00127000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 9.0, "iv": 0.9844, "open_interest": 5.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0002, "vega": 0.0015, "theta": -0.0017, "rho": -0.0001, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-16T15:00:59", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLI261120C00128000", "bid": 39.5, "bid_size": 9.0, "ask": 44.5, "ask_size": 10.0, "iv": 0.6663, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0003, "vega": 0.0017, "theta": 0.0, "rho": 0.0628, "theo": 41.8483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.2250003814697}, {"option": "XLI261120P00128000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 9.0, "iv": 0.9632, "open_interest": 4.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0003, "vega": 0.0017, "theta": -0.0019, "rho": -0.0001, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-09-15T13:49:49", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLI261120C00129000", "bid": 38.4, "bid_size": 9.0, "ask": 43.4, "ask_size": 8.0, "iv": 0.5629, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0003, "vega": 0.0018, "theta": 0.0, "rho": 0.0633, "theo": 40.8512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0750007629394}, {"option": "XLI261120P00129000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 9.0, "iv": 0.9422, "open_interest": 7.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0003, "vega": 0.0019, "theta": -0.0021, "rho": -0.0001, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-01T14:52:28", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLI261120C00130000", "bid": 37.4, "bid_size": 9.0, "ask": 42.4, "ask_size": 11.0, "iv": 0.546, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0004, "vega": 0.0021, "theta": 0.0, "rho": 0.0638, "theo": 39.8543, "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": 42.0999984741211}, {"option": "XLI261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 9.0, "iv": 0.9213, "open_interest": 76.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0004, "vega": 0.0021, "theta": -0.0023, "rho": -0.0001, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-20T14:56:25", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "XLI261120C00131000", "bid": 36.4, "bid_size": 9.0, "ask": 41.4, "ask_size": 10.0, "iv": 0.5293, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0004, "vega": 0.0023, "theta": 0.0, "rho": 0.0642, "theo": 38.8574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.1000003814697}, {"option": "XLI261120P00131000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 8.0, "iv": 0.7814, "open_interest": 6.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0004, "vega": 0.0023, "theta": -0.0026, "rho": -0.0001, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-28T14:10:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLI261120C00132000", "bid": 35.4, "bid_size": 9.0, "ask": 40.4, "ask_size": 8.0, "iv": 0.5126, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0004, "vega": 0.0026, "theta": 0.0, "rho": 0.0647, "theo": 37.8607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.2250003814697}, {"option": "XLI261120P00132000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 9.0, "iv": 0.8798, "open_interest": 5.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0004, "vega": 0.0026, "theta": -0.0028, "rho": -0.0002, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-10-16T15:37:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLI261120C00133000", "bid": 34.4, "bid_size": 10.0, "ask": 39.4, "ask_size": 9.0, "iv": 0.4961, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0005, "vega": 0.0029, "theta": 0.0, "rho": 0.0652, "theo": 36.8641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.2000007629394}, {"option": "XLI261120P00133000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 8.0, "iv": 0.8592, "open_interest": 9.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0005, "vega": 0.0029, "theta": -0.0032, "rho": -0.0002, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-23T15:18:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLI261120C00134000", "bid": 33.45, "bid_size": 10.0, "ask": 38.45, "ask_size": 8.0, "iv": 0.5298, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0006, "vega": 0.0032, "theta": 0.0, "rho": 0.0657, "theo": 35.8677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "XLI261120P00134000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 0.8396, "open_interest": 5.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0006, "vega": 0.0032, "theta": -0.0035, "rho": -0.0002, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-23T10:16:24", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLI261120C00135000", "bid": 32.45, "bid_size": 10.0, "ask": 37.45, "ask_size": 9.0, "iv": 0.5135, "open_interest": 1.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0007, "vega": 0.0036, "theta": 0.0, "rho": 0.0661, "theo": 34.8715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.43, "last_trade_time": "2026-06-01T13:05:33", "percent_change": 0.0, "prev_day_close": 37.1999988555908}, {"option": "XLI261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 0.8192, "open_interest": 7.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0007, "vega": 0.0036, "theta": -0.0039, "rho": -0.0002, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-23T10:15:38", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "XLI261120C00136000", "bid": 31.45, "bid_size": 10.0, "ask": 36.45, "ask_size": 9.0, "iv": 0.4974, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0008, "vega": 0.0041, "theta": -0.0002, "rho": 0.0666, "theo": 33.8756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1499996185303}, {"option": "XLI261120P00136000", "bid": 0.01, "bid_size": 3.0, "ask": 2.15, "ask_size": 5.0, "iv": 0.7997, "open_interest": 7.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0008, "vega": 0.0041, "theta": -0.0043, "rho": -0.0003, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T10:24:53", "percent_change": 0.0, "prev_day_close": 0.0800000028684735}, {"option": "XLI261120C00137000", "bid": 30.45, "bid_size": 10.0, "ask": 35.45, "ask_size": 9.0, "iv": 0.4813, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0009, "vega": 0.0046, "theta": -0.0008, "rho": 0.067, "theo": 32.8799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1749992370606}, {"option": "XLI261120P00137000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 0.7785, "open_interest": 44.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0009, "vega": 0.0046, "theta": -0.0048, "rho": -0.0003, "theo": 0.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-23T10:14:41", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLI261120C00138000", "bid": 29.45, "bid_size": 11.0, "ask": 34.45, "ask_size": 10.0, "iv": 0.4654, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.001, "vega": 0.0052, "theta": -0.0014, "rho": 0.0675, "theo": 31.8844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.2999992370606}, {"option": "XLI261120P00138000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 5.0, "iv": 0.7592, "open_interest": 22.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.001, "vega": 0.0052, "theta": -0.0053, "rho": -0.0004, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-27T10:55:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLI261120C00139000", "bid": 28.45, "bid_size": 11.0, "ask": 33.45, "ask_size": 10.0, "iv": 0.4496, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0011, "vega": 0.0058, "theta": -0.0021, "rho": 0.0679, "theo": 30.8894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.125}, {"option": "XLI261120P00139000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 9.0, "iv": 0.739, "open_interest": 11.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0011, "vega": 0.0058, "theta": -0.0059, "rho": -0.0004, "theo": 0.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-23T10:13:57", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLI261120C00140000", "bid": 27.55, "bid_size": 9.0, "ask": 32.55, "ask_size": 11.0, "iv": 0.4916, "open_interest": 4.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0013, "vega": 0.0065, "theta": -0.0029, "rho": 0.0683, "theo": 29.8948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.83, "last_trade_time": "2026-10-28T13:11:42", "percent_change": 0.0, "prev_day_close": 32.125}, {"option": "XLI261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 9.0, "iv": 0.7188, "open_interest": 16.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0013, "vega": 0.0065, "theta": -0.0065, "rho": -0.0005, "theo": 0.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-27T10:53:59", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLI261120C00141000", "bid": 26.45, "bid_size": 10.0, "ask": 31.45, "ask_size": 9.0, "iv": 0.4184, "open_interest": 14.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0015, "vega": 0.0073, "theta": -0.0037, "rho": 0.0687, "theo": 28.9006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.1, "last_trade_time": "2026-03-25T09:44:19", "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "XLI261120P00141000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 8.0, "iv": 0.6987, "open_interest": 58.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0015, "vega": 0.0073, "theta": -0.0072, "rho": -0.0006, "theo": 0.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-30T11:18:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLI261120C00142000", "bid": 25.45, "bid_size": 10.0, "ask": 30.45, "ask_size": 9.0, "iv": 0.4029, "open_interest": 10.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0017, "vega": 0.0083, "theta": -0.0047, "rho": 0.0692, "theo": 27.907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.45, "last_trade_time": "2026-10-13T10:34:19", "percent_change": 0.0, "prev_day_close": 30.1499996185303}, {"option": "XLI261120P00142000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 8.0, "iv": 0.6795, "open_interest": 9.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0017, "vega": 0.0083, "theta": -0.008, "rho": -0.0006, "theo": 0.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-23T10:12:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLI261120C00143000", "bid": 24.45, "bid_size": 10.0, "ask": 29.45, "ask_size": 8.0, "iv": 0.3875, "open_interest": 0.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.002, "vega": 0.0093, "theta": -0.0057, "rho": 0.0695, "theo": 26.9141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.2250003814697}, {"option": "XLI261120P00143000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 8.0, "iv": 0.6595, "open_interest": 13.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.002, "vega": 0.0093, "theta": -0.009, "rho": -0.0007, "theo": 0.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-29T11:18:15", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLI261120C00144000", "bid": 23.5, "bid_size": 10.0, "ask": 28.5, "ask_size": 9.0, "iv": 0.4032, "open_interest": 0.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0023, "vega": 0.0105, "theta": -0.0068, "rho": 0.0699, "theo": 25.922, "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": 28.1750001907349}, {"option": "XLI261120P00144000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 9.0, "iv": 0.6403, "open_interest": 56.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0023, "vega": 0.0105, "theta": -0.01, "rho": -0.0008, "theo": 0.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T10:06:43", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "XLI261120C00145000", "bid": 22.5, "bid_size": 11.0, "ask": 27.5, "ask_size": 10.0, "iv": 0.3876, "open_interest": 4.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0026, "vega": 0.0119, "theta": -0.0081, "rho": 0.0703, "theo": 24.9308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.9, "last_trade_time": "2026-10-28T13:11:42", "percent_change": 0.0, "prev_day_close": 27.1750001907349}, {"option": "XLI261120P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 1.0, "iv": 0.6204, "open_interest": 795.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0026, "vega": 0.0119, "theta": -0.0111, "rho": -0.001, "theo": 0.0509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-03T10:06:06", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "XLI261120C00146000", "bid": 21.5, "bid_size": 10.0, "ask": 26.5, "ask_size": 8.0, "iv": 0.3722, "open_interest": 0.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.003, "vega": 0.0134, "theta": -0.0095, "rho": 0.0706, "theo": 23.9406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0749998092651}, {"option": "XLI261120P00146000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 1.0, "iv": 0.3804, "open_interest": 219.0, "volume": 12.0, "delta": -0.0142, "gamma": 0.003, "vega": 0.0134, "theta": -0.0124, "rho": -0.0011, "theo": 0.0586, "change": -0.055, "open": 0.14, "high": 0.15, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-04T09:39:09", "percent_change": -29.7297, "prev_day_close": 0.185000007040799}, {"option": "XLI261120C00147000", "bid": 20.5, "bid_size": 11.0, "ask": 25.5, "ask_size": 8.0, "iv": 0.3568, "open_interest": 4.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0035, "vega": 0.0152, "theta": -0.011, "rho": 0.0709, "theo": 22.9518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.85, "last_trade_time": "2026-03-05T13:08:48", "percent_change": 0.0, "prev_day_close": 25.2750005722046}, {"option": "XLI261120P00147000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1.0, "iv": 0.4795, "open_interest": 65.0, "volume": 134.0, "delta": -0.0164, "gamma": 0.0035, "vega": 0.0152, "theta": -0.0138, "rho": -0.0013, "theo": 0.0676, "change": 0.07, "open": 0.2, "high": 0.21, "low": 0.16, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-04T09:39:04", "percent_change": 63.6364, "prev_day_close": 0.110000003129244}, {"option": "XLI261120C00148000", "bid": 19.6, "bid_size": 9.0, "ask": 24.55, "ask_size": 10.0, "iv": 0.3729, "open_interest": 11.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.004, "vega": 0.0171, "theta": -0.0127, "rho": 0.0712, "theo": 21.9645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.4, "last_trade_time": "2026-10-20T11:13:05", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "XLI261120P00148000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 8.0, "iv": 0.5658, "open_interest": 62.0, "volume": 0.0, "delta": -0.019, "gamma": 0.004, "vega": 0.0172, "theta": -0.0154, "rho": -0.0015, "theo": 0.078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-03T11:36:32", "percent_change": 0.0, "prev_day_close": 0.110000001266599}, {"option": "XLI261120C00149000", "bid": 18.55, "bid_size": 10.0, "ask": 23.55, "ask_size": 11.0, "iv": 0.3477, "open_interest": 0.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0046, "vega": 0.0194, "theta": -0.0146, "rho": 0.0714, "theo": 20.9789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "XLI261120P00149000", "bid": 0.0, "bid_size": 0.0, "ask": 1.01, "ask_size": 1.0, "iv": 0.3932, "open_interest": 236.0, "volume": 46.0, "delta": -0.022, "gamma": 0.0046, "vega": 0.0194, "theta": -0.0172, "rho": -0.0017, "theo": 0.0903, "change": 0.065, "open": 0.28, "high": 0.28, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T09:39:04", "percent_change": 48.1481, "prev_day_close": 0.134999999776483}, {"option": "XLI261120C00150000", "bid": 17.5, "bid_size": 1.0, "ask": 22.4, "ask_size": 1.0, "iv": 0.2829, "open_interest": 13.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0054, "vega": 0.0219, "theta": -0.0167, "rho": 0.0716, "theo": 19.9955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.35, "last_trade_time": "2026-10-13T12:15:05", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "XLI261120P00150000", "bid": 0.1, "bid_size": 2.0, "ask": 0.66, "ask_size": 1.0, "iv": 0.3396, "open_interest": 1258.0, "volume": 217.0, "delta": -0.0255, "gamma": 0.0054, "vega": 0.0219, "theta": -0.0191, "rho": -0.002, "theo": 0.1047, "change": 0.0, "open": 0.31, "high": 0.31, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-04T12:18:02", "percent_change": 1.1395e-06, "prev_day_close": 0.169999998062849}, {"option": "XLI261120C00151000", "bid": 16.55, "bid_size": 10.0, "ask": 21.45, "ask_size": 9.0, "iv": 0.2961, "open_interest": 43.0, "volume": 0.0, "delta": 0.9693, "gamma": 0.0062, "vega": 0.0247, "theta": -0.019, "rho": 0.0718, "theo": 19.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.99, "last_trade_time": "2026-10-08T10:53:48", "percent_change": 0.0, "prev_day_close": 21.2749996185303}, {"option": "XLI261120P00151000", "bid": 0.0, "bid_size": 0.0, "ask": 1.01, "ask_size": 2.0, "iv": 0.3659, "open_interest": 575.0, "volume": 63.0, "delta": -0.0296, "gamma": 0.0062, "vega": 0.0248, "theta": -0.0213, "rho": -0.0023, "theo": 0.1217, "change": -0.045, "open": 0.33, "high": 0.33, "low": 0.1, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-04T14:19:35", "percent_change": -29.0323, "prev_day_close": 0.154999997466803}, {"option": "XLI261120C00152000", "bid": 15.55, "bid_size": 9.0, "ask": 20.45, "ask_size": 8.0, "iv": 0.2811, "open_interest": 0.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.0072, "vega": 0.028, "theta": -0.0215, "rho": 0.0719, "theo": 18.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "XLI261120P00152000", "bid": 0.14, "bid_size": 5.0, "ask": 1.62, "ask_size": 7.0, "iv": 0.4505, "open_interest": 1226.0, "volume": 4.0, "delta": -0.0344, "gamma": 0.0072, "vega": 0.0281, "theta": -0.0238, "rho": -0.0027, "theo": 0.1418, "change": 0.1, "open": 0.32, "high": 0.32, "low": 0.32, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-04T14:19:28", "percent_change": 45.4545, "prev_day_close": 0.220000006258488}, {"option": "XLI261120C00153000", "bid": 14.55, "bid_size": 10.0, "ask": 19.45, "ask_size": 9.0, "iv": 0.2662, "open_interest": 6.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.0083, "vega": 0.0316, "theta": -0.0244, "rho": 0.0719, "theo": 17.0628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-10-16T15:18:26", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "XLI261120P00153000", "bid": 0.15, "bid_size": 15.0, "ask": 0.92, "ask_size": 1.0, "iv": 0.3568, "open_interest": 353.0, "volume": 0.0, "delta": -0.0401, "gamma": 0.0083, "vega": 0.0317, "theta": -0.0265, "rho": -0.0032, "theo": 0.1656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T10:09:59", "percent_change": 0.0, "prev_day_close": 0.169999994337559}, {"option": "XLI261120C00154000", "bid": 13.6, "bid_size": 10.0, "ask": 18.5, "ask_size": 9.0, "iv": 0.2702, "open_interest": 1.0, "volume": 0.0, "delta": 0.9522, "gamma": 0.0096, "vega": 0.0357, "theta": -0.0275, "rho": 0.0718, "theo": 16.0931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.21, "last_trade_time": "2026-10-15T15:44:50", "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "XLI261120P00154000", "bid": 0.17, "bid_size": 2.0, "ask": 1.24, "ask_size": 1.0, "iv": 0.3415, "open_interest": 369.0, "volume": 2.0, "delta": -0.0467, "gamma": 0.0096, "vega": 0.0359, "theta": -0.0295, "rho": -0.0036, "theo": 0.1937, "change": 0.02, "open": 0.23, "high": 0.24, "low": 0.23, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-04T13:20:03", "percent_change": 9.09091, "prev_day_close": 0.220000006258488}, {"option": "XLI261120C00155000", "bid": 12.6, "bid_size": 11.0, "ask": 17.5, "ask_size": 9.0, "iv": 0.2548, "open_interest": 35.0, "volume": 0.0, "delta": 0.9444, "gamma": 0.0111, "vega": 0.0404, "theta": -0.0309, "rho": 0.0716, "theo": 15.1286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.97, "last_trade_time": "2026-10-26T12:21:35", "percent_change": 0.0, "prev_day_close": 17.3249998092651}, {"option": "XLI261120P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 1.0, "iv": 0.2717, "open_interest": 10199.0, "volume": 30.0, "delta": -0.0545, "gamma": 0.0111, "vega": 0.0404, "theta": -0.0328, "rho": -0.0042, "theo": 0.2272, "change": -0.075, "open": 0.33, "high": 0.33, "low": 0.16, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-04T14:20:04", "percent_change": -25.4237, "prev_day_close": 0.29500000923872}, {"option": "XLI261120C00156000", "bid": 11.7, "bid_size": 9.0, "ask": 16.6, "ask_size": 8.0, "iv": 0.2667, "open_interest": 3050.0, "volume": 0.0, "delta": 0.9353, "gamma": 0.0128, "vega": 0.0455, "theta": -0.0346, "rho": 0.0714, "theo": 14.1706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.4, "last_trade_time": "2026-10-15T09:52:03", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "XLI261120P00156000", "bid": 0.09, "bid_size": 1.0, "ask": 1.39, "ask_size": 1.0, "iv": 0.3061, "open_interest": 3755.0, "volume": 1.0, "delta": -0.0637, "gamma": 0.0129, "vega": 0.0457, "theta": -0.0364, "rho": -0.005, "theo": 0.267, "change": -0.035, "open": 0.27, "high": 0.27, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-04T12:38:51", "percent_change": -11.4754, "prev_day_close": 0.304999992251396}, {"option": "XLI261120C00157000", "bid": 10.75, "bid_size": 10.0, "ask": 15.65, "ask_size": 9.0, "iv": 0.2613, "open_interest": 2.0, "volume": 0.0, "delta": 0.9246, "gamma": 0.0148, "vega": 0.0513, "theta": -0.0387, "rho": 0.0709, "theo": 13.2201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.15, "last_trade_time": "2026-04-27T09:44:40", "percent_change": 0.0, "prev_day_close": 15.4500002861023}, {"option": "XLI261120P00157000", "bid": 0.0, "bid_size": 0.0, "ask": 2.48, "ask_size": 3.0, "iv": 0.3922, "open_interest": 352.0, "volume": 0.0, "delta": -0.0745, "gamma": 0.0149, "vega": 0.0514, "theta": -0.0404, "rho": -0.0058, "theo": 0.3146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-03T10:00:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLI261120C00158000", "bid": 9.8, "bid_size": 10.0, "ask": 14.7, "ask_size": 9.0, "iv": 0.2542, "open_interest": 10.0, "volume": 0.0, "delta": 0.9119, "gamma": 0.017, "vega": 0.0575, "theta": -0.0431, "rho": 0.0703, "theo": 12.279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-10-29T12:23:23", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "XLI261120P00158000", "bid": 0.07, "bid_size": 3.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.2917, "open_interest": 829.0, "volume": 1785.0, "delta": -0.0872, "gamma": 0.0171, "vega": 0.0577, "theta": -0.0447, "rho": -0.0068, "theo": 0.3714, "change": 0.06, "open": 0.55, "high": 0.59, "low": 0.38, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-04T11:13:23", "percent_change": 14.2857, "prev_day_close": 0.419999986886978}, {"option": "XLI261120C00159000", "bid": 8.85, "bid_size": 8.0, "ask": 13.75, "ask_size": 11.0, "iv": 0.2457, "open_interest": 0.0, "volume": 0.0, "delta": 0.8971, "gamma": 0.0196, "vega": 0.0645, "theta": -0.0478, "rho": 0.0696, "theo": 11.3489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.625}, {"option": "XLI261120P00159000", "bid": 0.09, "bid_size": 1.0, "ask": 1.12, "ask_size": 1.0, "iv": 0.269, "open_interest": 858.0, "volume": 65.0, "delta": -0.1021, "gamma": 0.0197, "vega": 0.0647, "theta": -0.0493, "rho": -0.0078, "theo": 0.4394, "change": -0.14, "open": 0.66, "high": 0.66, "low": 0.37, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-04T13:54:55", "percent_change": -26.9231, "prev_day_close": 0.519999988377094}, {"option": "XLI261120C00160000", "bid": 7.95, "bid_size": 10.0, "ask": 12.85, "ask_size": 8.0, "iv": 0.2433, "open_interest": 349.0, "volume": 2.0, "delta": 0.8798, "gamma": 0.0224, "vega": 0.072, "theta": -0.0528, "rho": 0.0686, "theo": 10.4323, "change": -2.155, "open": 10.27, "high": 10.27, "low": 10.27, "tick": "down", "last_trade_price": 10.27, "last_trade_time": "2026-11-04T14:22:24", "percent_change": -17.3441, "prev_day_close": 12.4249997138977}, {"option": "XLI261120P00160000", "bid": 0.4, "bid_size": 1.0, "ask": 0.74, "ask_size": 1.0, "iv": 0.2406, "open_interest": 1788.0, "volume": 506.0, "delta": -0.1195, "gamma": 0.0225, "vega": 0.0723, "theta": -0.0542, "rho": -0.0092, "theo": 0.5209, "change": -0.085, "open": 0.71, "high": 0.77, "low": 0.5, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-11-04T12:28:45", "percent_change": -14.2857, "prev_day_close": 0.594999998807907}, {"option": "XLI261120C00161000", "bid": 7.05, "bid_size": 9.0, "ask": 11.8, "ask_size": 11.0, "iv": 0.2283, "open_interest": 54.0, "volume": 2.0, "delta": 0.8596, "gamma": 0.0256, "vega": 0.0802, "theta": -0.058, "rho": 0.0673, "theo": 9.5318, "change": -2.735, "open": 9.01, "high": 9.04, "low": 9.01, "tick": "up", "last_trade_price": 9.04, "last_trade_time": "2026-11-04T14:33:24", "percent_change": -23.2272, "prev_day_close": 11.7750000953674}, {"option": "XLI261120P00161000", "bid": 0.23, "bid_size": 14.0, "ask": 1.26, "ask_size": 11.0, "iv": 0.258, "open_interest": 1239.0, "volume": 0.0, "delta": -0.1398, "gamma": 0.0257, "vega": 0.0803, "theta": -0.0594, "rho": -0.0106, "theo": 0.6188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-11-03T14:29:33", "percent_change": 0.0, "prev_day_close": 0.6700000166893}, {"option": "XLI261120C00162000", "bid": 6.2, "bid_size": 8.0, "ask": 10.9, "ask_size": 11.0, "iv": 0.2252, "open_interest": 40.0, "volume": 0.0, "delta": 0.836, "gamma": 0.029, "vega": 0.0886, "theta": -0.0634, "rho": 0.0658, "theo": 8.6509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-10-26T12:35:27", "percent_change": 0.0, "prev_day_close": 10.8249998092651}, {"option": "XLI261120P00162000", "bid": 0.3, "bid_size": 1.0, "ask": 1.5, "ask_size": 2.0, "iv": 0.2541, "open_interest": 2406.0, "volume": 8.0, "delta": -0.1635, "gamma": 0.0292, "vega": 0.089, "theta": -0.0647, "rho": -0.0122, "theo": 0.736, "change": 0.18, "open": 0.95, "high": 0.99, "low": 0.95, "tick": "no_change", "last_trade_price": 0.99, "last_trade_time": "2026-11-04T09:54:04", "percent_change": 22.2222, "prev_day_close": 0.810000002384186}, {"option": "XLI261120C00163000", "bid": 5.3, "bid_size": 9.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.2165, "open_interest": 79.0, "volume": 0.0, "delta": 0.8089, "gamma": 0.0328, "vega": 0.0976, "theta": -0.0689, "rho": 0.0639, "theo": 7.7931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.05, "last_trade_time": "2026-10-30T15:51:10", "percent_change": 0.0, "prev_day_close": 9.52499961853027}, {"option": "XLI261120P00163000", "bid": 0.49, "bid_size": 3.0, "ask": 1.83, "ask_size": 1.0, "iv": 0.2538, "open_interest": 655.0, "volume": 63.0, "delta": -0.1908, "gamma": 0.0329, "vega": 0.0977, "theta": -0.0701, "rho": -0.0144, "theo": 0.8768, "change": -0.075, "open": 1.17, "high": 1.32, "low": 0.85, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-11-04T13:22:16", "percent_change": -7.8534, "prev_day_close": 0.9549999833107}, {"option": "XLI261120C00164000", "bid": 4.5, "bid_size": 9.0, "ask": 9.35, "ask_size": 8.0, "iv": 0.2232, "open_interest": 42.0, "volume": 2.0, "delta": 0.7777, "gamma": 0.0366, "vega": 0.1065, "theta": -0.0742, "rho": 0.0617, "theo": 6.9628, "change": -2.585, "open": 6.51, "high": 6.54, "low": 6.51, "tick": "up", "last_trade_price": 6.54, "last_trade_time": "2026-11-04T14:33:24", "percent_change": -28.3288, "prev_day_close": 9.125}, {"option": "XLI261120P00164000", "bid": 0.5, "bid_size": 2.0, "ask": 3.25, "ask_size": 1.0, "iv": 0.294, "open_interest": 664.0, "volume": 192.0, "delta": -0.2222, "gamma": 0.0368, "vega": 0.1068, "theta": -0.0753, "rho": -0.0165, "theo": 1.0453, "change": 0.21, "open": 1.35, "high": 1.39, "low": 1.32, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-11-04T09:54:04", "percent_change": 18.9189, "prev_day_close": 1.10999995470047}, {"option": "XLI261120C00165000", "bid": 3.8, "bid_size": 8.0, "ask": 8.55, "ask_size": 9.0, "iv": 0.223, "open_interest": 145.0, "volume": 0.0, "delta": 0.7422, "gamma": 0.0406, "vega": 0.1152, "theta": -0.0792, "rho": 0.0592, "theo": 6.1652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.28, "last_trade_time": "2026-11-03T15:46:45", "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "XLI261120P00165000", "bid": 1.1, "bid_size": 10.0, "ask": 3.2, "ask_size": 3.0, "iv": 0.2875, "open_interest": 13901.0, "volume": 1675.0, "delta": -0.2579, "gamma": 0.0408, "vega": 0.1155, "theta": -0.0803, "rho": -0.0192, "theo": 1.2464, "change": -0.11, "open": 1.42, "high": 1.75, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-04T15:09:08", "percent_change": -8.39695, "prev_day_close": 1.31000000238419}, {"option": "XLI261120C00166000", "bid": 3.1, "bid_size": 8.0, "ask": 7.8, "ask_size": 9.0, "iv": 0.2213, "open_interest": 80.0, "volume": 0.0, "delta": 0.7023, "gamma": 0.0445, "vega": 0.1235, "theta": -0.0837, "rho": 0.0562, "theo": 5.4055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.52, "last_trade_time": "2026-10-29T15:19:06", "percent_change": 0.0, "prev_day_close": 7.375}, {"option": "XLI261120P00166000", "bid": 0.63, "bid_size": 1.0, "ask": 2.24, "ask_size": 1.0, "iv": 0.2119, "open_interest": 511.0, "volume": 93.0, "delta": -0.298, "gamma": 0.0447, "vega": 0.1237, "theta": -0.0847, "rho": -0.0218, "theo": 1.4861, "change": -0.005, "open": 1.57, "high": 2.25, "low": 1.53, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-11-04T14:05:29", "percent_change": -0.325735, "prev_day_close": 1.53500002622604}, {"option": "XLI261120C00167000", "bid": 2.85, "bid_size": 1.0, "ask": 7.05, "ask_size": 9.0, "iv": 0.2346, "open_interest": 483.0, "volume": 20.0, "delta": 0.6581, "gamma": 0.048, "vega": 0.1306, "theta": -0.0874, "rho": 0.0528, "theo": 4.6895, "change": -1.7, "open": 4.1, "high": 4.8, "low": 4.1, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-04T12:38:39", "percent_change": -26.1538, "prev_day_close": 6.5}, {"option": "XLI261120P00167000", "bid": 0.85, "bid_size": 1.0, "ask": 3.65, "ask_size": 1.0, "iv": 0.2308, "open_interest": 1743.0, "volume": 109.0, "delta": -0.3426, "gamma": 0.0484, "vega": 0.1309, "theta": -0.0884, "rho": -0.0245, "theo": 1.7696, "change": 0.025, "open": 2.14, "high": 2.57, "low": 1.79, "tick": "no_change", "last_trade_price": 1.79, "last_trade_time": "2026-11-04T13:45:33", "percent_change": 1.41643, "prev_day_close": 1.76500004529953}, {"option": "XLI261120C00167500", "bid": 1.95, "bid_size": 1.0, "ask": 6.7, "ask_size": 8.0, "iv": 0.2102, "open_interest": 140.0, "volume": 0.0, "delta": 0.6345, "gamma": 0.0496, "vega": 0.1338, "theta": -0.0889, "rho": 0.051, "theo": 4.3497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-02T11:06:48", "percent_change": 0.0, "prev_day_close": 6.17499995231628}, {"option": "XLI261120P00167500", "bid": 0.25, "bid_size": 2.0, "ask": 3.45, "ask_size": 1.0, "iv": 0.1933, "open_interest": 136.0, "volume": 296.0, "delta": -0.3664, "gamma": 0.05, "vega": 0.1339, "theta": -0.0898, "rho": -0.0264, "theo": 1.9296, "change": -0.045, "open": 2.3, "high": 2.41, "low": 1.88, "tick": "no_change", "last_trade_price": 1.88, "last_trade_time": "2026-11-04T13:01:54", "percent_change": -2.33766, "prev_day_close": 1.92500001192093}, {"option": "XLI261120C00168000", "bid": 1.79, "bid_size": 9.0, "ask": 6.0, "ask_size": 20.0, "iv": 0.2005, "open_interest": 3014.0, "volume": 467.0, "delta": 0.6099, "gamma": 0.0511, "vega": 0.1364, "theta": -0.0901, "rho": 0.0491, "theo": 4.0229, "change": -2.225, "open": 4.55, "high": 4.6, "low": 3.1, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-11-04T14:58:05", "percent_change": -37.8723, "prev_day_close": 5.875}, {"option": "XLI261120P00168000", "bid": 1.3, "bid_size": 3.0, "ask": 4.45, "ask_size": 1.0, "iv": 0.2094, "open_interest": 5734.0, "volume": 76.0, "delta": -0.3911, "gamma": 0.0515, "vega": 0.1366, "theta": -0.091, "rho": -0.0276, "theo": 2.1025, "change": 0.09, "open": 2.46, "high": 2.48, "low": 2.1, "tick": "no_change", "last_trade_price": 2.11, "last_trade_time": "2026-11-04T13:03:01", "percent_change": 4.45544, "prev_day_close": 2.02000004053116}, {"option": "XLI261120C00169000", "bid": 1.65, "bid_size": 5.0, "ask": 5.6, "ask_size": 9.0, "iv": 0.2219, "open_interest": 665.0, "volume": 648.0, "delta": 0.5584, "gamma": 0.0534, "vega": 0.1402, "theta": -0.0914, "rho": 0.045, "theo": 3.4108, "change": -1.875, "open": 3.85, "high": 3.9, "low": 2.61, "tick": "no_change", "last_trade_price": 3.25, "last_trade_time": "2026-11-04T12:45:39", "percent_change": -36.5854, "prev_day_close": 5.125}, {"option": "XLI261120P00169000", "bid": 0.63, "bid_size": 1.0, "ask": 3.1, "ask_size": 8.0, "iv": 0.1762, "open_interest": 1673.0, "volume": 158.0, "delta": -0.4431, "gamma": 0.0538, "vega": 0.1403, "theta": -0.0922, "rho": -0.0313, "theo": 2.491, "change": 0.265, "open": 2.88, "high": 3.45, "low": 2.54, "tick": "up", "last_trade_price": 2.64, "last_trade_time": "2026-11-04T15:45:22", "percent_change": 11.1579, "prev_day_close": 2.375}, {"option": "XLI261120C00170000", "bid": 0.7, "bid_size": 3.0, "ask": 4.95, "ask_size": 8.0, "iv": 0.2062, "open_interest": 1968.0, "volume": 226.0, "delta": 0.5045, "gamma": 0.0547, "vega": 0.1417, "theta": -0.0913, "rho": 0.0408, "theo": 2.8578, "change": -1.745, "open": 3.55, "high": 3.55, "low": 2.43, "tick": "down", "last_trade_price": 2.73, "last_trade_time": "2026-11-04T13:10:16", "percent_change": -38.9944, "prev_day_close": 4.47500014305115}, {"option": "XLI261120P00170000", "bid": 1.5, "bid_size": 3.0, "ask": 4.8, "ask_size": 10.0, "iv": 0.2135, "open_interest": 35478.0, "volume": 72.0, "delta": -0.4975, "gamma": 0.0552, "vega": 0.1416, "theta": -0.092, "rho": -0.034, "theo": 2.9389, "change": 0.335, "open": 3.0, "high": 3.85, "low": 3.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-04T15:28:31", "percent_change": 12.1157, "prev_day_close": 2.76500010490417}, {"option": "XLI261120C00171000", "bid": 0.26, "bid_size": 5.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.1937, "open_interest": 431.0, "volume": 9.0, "delta": 0.4496, "gamma": 0.0549, "vega": 0.1407, "theta": -0.0896, "rho": 0.0364, "theo": 2.3665, "change": -1.535, "open": 1.69, "high": 2.39, "low": 1.69, "tick": "up", "last_trade_price": 2.39, "last_trade_time": "2026-11-04T12:36:27", "percent_change": -39.1083, "prev_day_close": 3.92500007152557}, {"option": "XLI261120P00171000", "bid": 1.23, "bid_size": 3.0, "ask": 5.8, "ask_size": 8.0, "iv": 0.2188, "open_interest": 1376.0, "volume": 561.0, "delta": -0.553, "gamma": 0.0554, "vega": 0.1403, "theta": -0.0903, "rho": -0.0368, "theo": 3.4491, "change": 0.52, "open": 3.25, "high": 4.75, "low": 3.25, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-11-04T15:32:59", "percent_change": 16.8831, "prev_day_close": 3.07999992370606}, {"option": "XLI261120C00172000", "bid": 0.89, "bid_size": 1.0, "ask": 2.5, "ask_size": 8.0, "iv": 0.1895, "open_interest": 1765.0, "volume": 28.0, "delta": 0.395, "gamma": 0.0539, "vega": 0.137, "theta": -0.0864, "rho": 0.0321, "theo": 1.9382, "change": -1.495, "open": 1.9, "high": 1.9, "low": 1.45, "tick": "no_change", "last_trade_price": 1.83, "last_trade_time": "2026-11-04T13:10:24", "percent_change": -44.9624, "prev_day_close": 3.32500004768372}, {"option": "XLI261120P00172000", "bid": 2.2, "bid_size": 1.0, "ask": 6.5, "ask_size": 1.0, "iv": 0.213, "open_interest": 204.0, "volume": 51.0, "delta": -0.6082, "gamma": 0.0545, "vega": 0.1363, "theta": -0.087, "rho": -0.0396, "theo": 4.0224, "change": 1.625, "open": 5.1, "high": 5.25, "low": 5.1, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-11-04T11:06:27", "percent_change": 44.8276, "prev_day_close": 3.625}, {"option": "XLI261120C00172500", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 10.0, "iv": 0.2181, "open_interest": 408.0, "volume": 0.0, "delta": 0.3683, "gamma": 0.0529, "vega": 0.1343, "theta": -0.0842, "rho": 0.0299, "theo": 1.7471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.21, "last_trade_time": "2026-11-03T15:06:13", "percent_change": 0.0, "prev_day_close": 3.1800000667572}, {"option": "XLI261120P00172500", "bid": 2.3, "bid_size": 8.0, "ask": 6.0, "ask_size": 8.0, "iv": 0.1855, "open_interest": 0.0, "volume": 0.0, "delta": -0.6352, "gamma": 0.0535, "vega": 0.1335, "theta": -0.0849, "rho": -0.0405, "theo": 4.333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "XLI261120C00173000", "bid": 0.0, "bid_size": 0.0, "ask": 2.54, "ask_size": 1.0, "iv": 0.1675, "open_interest": 335.0, "volume": 8.0, "delta": 0.3422, "gamma": 0.0517, "vega": 0.131, "theta": -0.0818, "rho": 0.0278, "theo": 1.5713, "change": -1.135, "open": 1.74, "high": 1.74, "low": 1.74, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-11-04T11:55:45", "percent_change": -39.4783, "prev_day_close": 2.875}, {"option": "XLI261120P00173000", "bid": 2.35, "bid_size": 1.0, "ask": 7.05, "ask_size": 7.0, "iv": 0.2063, "open_interest": 50.0, "volume": 0.0, "delta": -0.6616, "gamma": 0.0524, "vega": 0.1304, "theta": -0.0824, "rho": -0.0423, "theo": 4.6581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-11-03T12:12:00", "percent_change": 0.0, "prev_day_close": 4.02500009536743}, {"option": "XLI261120C00174000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 3.0, "iv": 0.2371, "open_interest": 268.0, "volume": 1.0, "delta": 0.2927, "gamma": 0.0485, "vega": 0.1229, "theta": -0.0761, "rho": 0.0238, "theo": 1.2628, "change": -1.235, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-04T13:41:32", "percent_change": -50.7187, "prev_day_close": 2.43500006198883}, {"option": "XLI261120P00174000", "bid": 3.45, "bid_size": 1.0, "ask": 7.95, "ask_size": 1.0, "iv": 0.2062, "open_interest": 47.0, "volume": 1.0, "delta": -0.7118, "gamma": 0.0492, "vega": 0.1217, "theta": -0.0767, "rho": -0.0436, "theo": 5.3533, "change": 1.8, "open": 6.45, "high": 6.45, "low": 6.45, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-11-04T11:21:13", "percent_change": 38.7097, "prev_day_close": 4.65000009536743}, {"option": "XLI261120C00175000", "bid": 0.4, "bid_size": 1.0, "ask": 3.4, "ask_size": 3.0, "iv": 0.2646, "open_interest": 10434.0, "volume": 72.0, "delta": 0.2474, "gamma": 0.0446, "vega": 0.1134, "theta": -0.0697, "rho": 0.0201, "theo": 1.0076, "change": -1.08, "open": 1.38, "high": 1.43, "low": 0.7, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-11-04T15:45:22", "percent_change": -54.0, "prev_day_close": 1.99999994039536}, {"option": "XLI261120P00175000", "bid": 3.7, "bid_size": 10.0, "ask": 8.55, "ask_size": 8.0, "iv": 0.2003, "open_interest": 8110.0, "volume": 10.0, "delta": -0.7578, "gamma": 0.0454, "vega": 0.1114, "theta": -0.0703, "rho": -0.0436, "theo": 6.1021, "change": 1.43, "open": 6.85, "high": 7.0, "low": 6.68, "tick": "down", "last_trade_price": 6.68, "last_trade_time": "2026-11-04T11:43:47", "percent_change": 27.2381, "prev_day_close": 5.25}, {"option": "XLI261120C00176000", "bid": 0.3, "bid_size": 3.0, "ask": 2.99, "ask_size": 1.0, "iv": 0.2727, "open_interest": 397.0, "volume": 2890.0, "delta": 0.207, "gamma": 0.0402, "vega": 0.1029, "theta": -0.0629, "rho": 0.0168, "theo": 0.7998, "change": -1.005, "open": 1.13, "high": 1.13, "low": 0.55, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-11-04T14:10:08", "percent_change": -56.9405, "prev_day_close": 1.76499998569489}, {"option": "XLI261120P00176000", "bid": 4.45, "bid_size": 9.0, "ask": 9.35, "ask_size": 8.0, "iv": 0.1988, "open_interest": 10.0, "volume": 0.0, "delta": -0.799, "gamma": 0.041, "vega": 0.1005, "theta": -0.0635, "rho": -0.0437, "theo": 6.8985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.93, "last_trade_time": "2026-11-02T11:51:07", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "XLI261120C00177000", "bid": 0.0, "bid_size": 0.0, "ask": 1.52, "ask_size": 1.0, "iv": 0.2134, "open_interest": 843.0, "volume": 12.0, "delta": 0.1717, "gamma": 0.0357, "vega": 0.092, "theta": -0.0561, "rho": 0.0139, "theo": 0.6326, "change": -0.71, "open": 0.5, "high": 0.74, "low": 0.4, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-11-04T12:42:18", "percent_change": -48.9655, "prev_day_close": 1.44999998807907}, {"option": "XLI261120P00177000", "bid": 5.25, "bid_size": 6.0, "ask": 10.15, "ask_size": 1.0, "iv": 0.1955, "open_interest": 10.0, "volume": 0.0, "delta": -0.835, "gamma": 0.0365, "vega": 0.0897, "theta": -0.0565, "rho": -0.0439, "theo": 7.7362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.65, "last_trade_time": "2026-10-26T10:58:21", "percent_change": 0.0, "prev_day_close": 6.42499995231628}, {"option": "XLI261120C00178000", "bid": 0.06, "bid_size": 3.0, "ask": 2.81, "ask_size": 1.0, "iv": 0.29, "open_interest": 271.0, "volume": 4.0, "delta": 0.1414, "gamma": 0.0312, "vega": 0.0814, "theta": -0.0494, "rho": 0.0115, "theo": 0.4994, "change": -0.925, "open": 0.34, "high": 0.34, "low": 0.33, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-11-04T11:25:47", "percent_change": -73.7052, "prev_day_close": 1.25499999523163}, {"option": "XLI261120P00178000", "bid": 6.15, "bid_size": 9.0, "ask": 9.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.8658, "gamma": 0.032, "vega": 0.0779, "theta": -0.0496, "rho": -0.0429, "theo": 8.6088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-10-29T12:34:50", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "XLI261120C00179000", "bid": 0.2, "bid_size": 1.0, "ask": 2.58, "ask_size": 1.0, "iv": 0.3108, "open_interest": 266.0, "volume": 39.0, "delta": 0.116, "gamma": 0.0269, "vega": 0.0713, "theta": -0.0432, "rho": 0.0094, "theo": 0.3941, "change": -0.72, "open": 0.4, "high": 0.4, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T10:44:20", "percent_change": -70.5882, "prev_day_close": 1.02000001072884}, {"option": "XLI261120P00179000", "bid": 7.75, "bid_size": 1.0, "ask": 12.3, "ask_size": 5.0, "iv": 0.2592, "open_interest": 39.0, "volume": 2.0, "delta": -0.892, "gamma": 0.0278, "vega": 0.067, "theta": -0.0433, "rho": -0.0409, "theo": 9.5092, "change": 1.35, "open": 9.5, "high": 9.55, "low": 9.5, "tick": "up", "last_trade_price": 9.55, "last_trade_time": "2026-11-04T09:39:03", "percent_change": 16.4634, "prev_day_close": 8.20000004768372}, {"option": "XLI261120C00180000", "bid": 0.2, "bid_size": 9.0, "ask": 0.85, "ask_size": 11.0, "iv": 0.2367, "open_interest": 6056.0, "volume": 144.0, "delta": 0.0948, "gamma": 0.023, "vega": 0.0619, "theta": -0.0375, "rho": 0.0077, "theo": 0.3113, "change": -0.59, "open": 0.3, "high": 0.3, "low": 0.21, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-04T14:25:30", "percent_change": -68.6047, "prev_day_close": 0.859999984502792}, {"option": "XLI261120P00180000", "bid": 7.95, "bid_size": 10.0, "ask": 12.85, "ask_size": 7.0, "iv": 0.1987, "open_interest": 8978.0, "volume": 12.0, "delta": -0.9139, "gamma": 0.024, "vega": 0.0576, "theta": -0.0374, "rho": -0.0379, "theo": 10.4323, "change": 2.125, "open": 11.9, "high": 11.9, "low": 11.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-11-04T12:29:00", "percent_change": 23.9437, "prev_day_close": 8.875}, {"option": "XLI261120C00181000", "bid": 0.0, "bid_size": 0.0, "ask": 1.36, "ask_size": 2.0, "iv": 0.2308, "open_interest": 2383.0, "volume": 2551.0, "delta": 0.0773, "gamma": 0.0195, "vega": 0.0534, "theta": -0.0323, "rho": 0.0062, "theo": 0.2463, "change": -0.505, "open": 0.24, "high": 0.24, "low": 0.19, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T10:41:37", "percent_change": -71.6312, "prev_day_close": 0.7049999833107}, {"option": "XLI261120P00181000", "bid": 8.95, "bid_size": 6.0, "ask": 13.85, "ask_size": 9.0, "iv": 0.2128, "open_interest": 3.0, "volume": 1.0, "delta": -0.932, "gamma": 0.0207, "vega": 0.0478, "theta": -0.0324, "rho": -0.0362, "theo": 11.3741, "change": 3.02, "open": 12.87, "high": 12.87, "low": 12.87, "tick": "down", "last_trade_price": 12.87, "last_trade_time": "2026-11-04T10:27:46", "percent_change": 30.6599, "prev_day_close": 9.84999990463257}, {"option": "XLI261120C00182000", "bid": 0.0, "bid_size": 0.0, "ask": 2.31, "ask_size": 10.0, "iv": 0.3443, "open_interest": 528.0, "volume": 0.0, "delta": 0.063, "gamma": 0.0165, "vega": 0.0458, "theta": -0.0278, "rho": 0.0051, "theo": 0.1955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T14:05:50", "percent_change": 0.0, "prev_day_close": 0.535000011324882}, {"option": "XLI261120P00182000", "bid": 9.95, "bid_size": 6.0, "ask": 14.85, "ask_size": 9.0, "iv": 0.2267, "open_interest": 1.0, "volume": 0.0, "delta": -0.9472, "gamma": 0.0177, "vega": 0.0395, "theta": -0.0286, "rho": -0.0317, "theo": 12.3301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.02, "last_trade_time": "2026-10-28T09:51:03", "percent_change": 0.0, "prev_day_close": 10.6000003814697}, {"option": "XLI261120C00183000", "bid": 0.0, "bid_size": 0.0, "ask": 2.27, "ask_size": 10.0, "iv": 0.3593, "open_interest": 1834.0, "volume": 0.0, "delta": 0.0513, "gamma": 0.0138, "vega": 0.0392, "theta": -0.0238, "rho": 0.0041, "theo": 0.1556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-03T14:51:44", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "XLI261120P00183000", "bid": 11.05, "bid_size": 9.0, "ask": 15.95, "ask_size": 8.0, "iv": 0.2604, "open_interest": 0.0, "volume": 0.0, "delta": -0.9597, "gamma": 0.0154, "vega": 0.0324, "theta": -0.0254, "rho": -0.0307, "theo": 13.2972, "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": 11.6750001907349}, {"option": "XLI261120C00184000", "bid": 0.0, "bid_size": 0.0, "ask": 2.24, "ask_size": 10.0, "iv": 0.3744, "open_interest": 408.0, "volume": 0.0, "delta": 0.0418, "gamma": 0.0116, "vega": 0.0335, "theta": -0.0203, "rho": 0.0034, "theo": 0.1244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-03T14:41:40", "percent_change": 0.0, "prev_day_close": 0.394999995827675}, {"option": "XLI261120P00184000", "bid": 12.1, "bid_size": 1.0, "ask": 17.0, "ask_size": 1.0, "iv": 0.2836, "open_interest": 0.0, "volume": 0.0, "delta": -0.9702, "gamma": 0.0134, "vega": 0.0251, "theta": -0.022, "rho": -0.0237, "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": 12.6500000953674}, {"option": "XLI261120C00185000", "bid": 0.03, "bid_size": 2.0, "ask": 0.3, "ask_size": 8.0, "iv": 0.2399, "open_interest": 2934.0, "volume": 113.0, "delta": 0.0342, "gamma": 0.0097, "vega": 0.0285, "theta": -0.0174, "rho": 0.0028, "theo": 0.0998, "change": -0.225, "open": 0.09, "high": 0.12, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T14:12:54", "percent_change": -76.2712, "prev_day_close": 0.295000001788139}, {"option": "XLI261120P00185000", "bid": 13.3, "bid_size": 1.0, "ask": 18.15, "ask_size": 1.0, "iv": 0.3267, "open_interest": 20.0, "volume": 0.0, "delta": -0.9789, "gamma": 0.0116, "vega": 0.0195, "theta": -0.0194, "rho": -0.0195, "theo": 15.2571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.05, "last_trade_time": "2026-11-03T10:43:48", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "XLI261120C00186000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 9.0, "iv": 0.4039, "open_interest": 622.0, "volume": 0.0, "delta": 0.028, "gamma": 0.0081, "vega": 0.0243, "theta": -0.0148, "rho": 0.0022, "theo": 0.0804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T12:29:23", "percent_change": 0.0, "prev_day_close": 0.420000001788139}, {"option": "XLI261120P00186000", "bid": 14.05, "bid_size": 1.0, "ask": 18.9, "ask_size": 1.0, "iv": 0.297, "open_interest": 11.0, "volume": 0.0, "delta": -0.986, "gamma": 0.0095, "vega": 0.0134, "theta": -0.0157, "rho": -0.0137, "theo": 16.2467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.85, "last_trade_time": "2026-11-03T10:47:34", "percent_change": 0.0, "prev_day_close": 14.9249997138977}, {"option": "XLI261120C00187000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 9.0, "iv": 0.4191, "open_interest": 384.0, "volume": 0.0, "delta": 0.023, "gamma": 0.0067, "vega": 0.0207, "theta": -0.0126, "rho": 0.0018, "theo": 0.0651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T12:29:23", "percent_change": 0.0, "prev_day_close": 0.405000008642674}, {"option": "XLI261120P00187000", "bid": 14.95, "bid_size": 1.0, "ask": 19.8, "ask_size": 1.0, "iv": 0.2863, "open_interest": 0.0, "volume": 0.0, "delta": -0.9913, "gamma": 0.0074, "vega": 0.0095, "theta": -0.0125, "rho": -0.0059, "theo": 17.2398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.3, "last_trade_time": "2026-09-23T10:34:23", "percent_change": 0.0, "prev_day_close": 15.5250005722046}, {"option": "XLI261120C00188000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 9.0, "iv": 0.434, "open_interest": 86.0, "volume": 0.0, "delta": 0.0189, "gamma": 0.0056, "vega": 0.0176, "theta": -0.0108, "rho": 0.0015, "theo": 0.0529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-02T10:24:17", "percent_change": 0.0, "prev_day_close": 0.379999993368983}, {"option": "XLI261120P00188000", "bid": 16.0, "bid_size": 1.0, "ask": 20.9, "ask_size": 1.0, "iv": 0.3177, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0048, "vega": 0.0046, "theta": -0.0113, "rho": -0.0039, "theo": 18.2371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.25, "last_trade_time": "2026-09-23T10:34:23", "percent_change": 0.0, "prev_day_close": 16.4749999046326}, {"option": "XLI261120C00189000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 9.0, "iv": 0.4493, "open_interest": 33.0, "volume": 1.0, "delta": 0.0156, "gamma": 0.0047, "vega": 0.015, "theta": -0.0092, "rho": 0.0012, "theo": 0.0432, "change": 0.02, "open": 0.42, "high": 0.42, "low": 0.42, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-04T11:49:42", "percent_change": 5.0, "prev_day_close": 0.400000000372529}, {"option": "XLI261120P00189000", "bid": 16.9, "bid_size": 5.0, "ask": 21.85, "ask_size": 9.0, "iv": 0.3111, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0029, "vega": 0.0028, "theta": -0.0096, "rho": -0.0034, "theo": 19.2353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-09-23T10:34:23", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "XLI261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 8.0, "iv": 0.2741, "open_interest": 3301.0, "volume": 64.0, "delta": 0.0129, "gamma": 0.0039, "vega": 0.0128, "theta": -0.0079, "rho": 0.001, "theo": 0.0354, "change": -0.165, "open": 0.04, "high": 0.06, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T13:56:46", "percent_change": -84.6154, "prev_day_close": 0.194999996572733}, {"option": "XLI261120P00190000", "bid": 18.65, "bid_size": 11.0, "ask": 23.65, "ask_size": 11.0, "iv": 0.4612, "open_interest": 58.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0014, "vega": 0.0013, "theta": -0.0092, "rho": 0.0, "theo": 20.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.98, "last_trade_time": "2026-10-23T15:31:56", "percent_change": 0.0, "prev_day_close": 18.4000005722046}, {"option": "XLI261120C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 25.0, "iv": 0.4409, "open_interest": 11475.0, "volume": 22.0, "delta": 0.0053, "gamma": 0.0017, "vega": 0.0059, "theta": -0.0037, "rho": 0.0004, "theo": 0.0139, "change": -0.065, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T15:37:22", "percent_change": -86.6667, "prev_day_close": 0.0750000029802322}, {"option": "XLI261120P00195000", "bid": 23.25, "bid_size": 1.0, "ask": 28.2, "ask_size": 9.0, "iv": 0.4649, "open_interest": 64.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0092, "rho": 0.0, "theo": 25.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.2, "last_trade_time": "2026-10-28T15:46:24", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "XLI261120C00200000", "bid": 0.01, "bid_size": 1.0, "ask": 2.14, "ask_size": 8.0, "iv": 0.6028, "open_interest": 1551.0, "volume": 9.0, "delta": 0.0023, "gamma": 0.0007, "vega": 0.0028, "theta": -0.0018, "rho": 0.0002, "theo": 0.006, "change": -0.135, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T15:31:18", "percent_change": -65.8537, "prev_day_close": 0.204999998211861}, {"option": "XLI261120P00200000", "bid": 28.2, "bid_size": 1.0, "ask": 33.15, "ask_size": 8.0, "iv": 0.5176, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0092, "rho": 0.0, "theo": 30.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.22, "last_trade_time": "2026-10-28T15:46:24", "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "XLI261120C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2.0, "iv": 0.5602, "open_interest": 433.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0004, "vega": 0.0014, "theta": -0.001, "rho": 0.0001, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-28T12:43:09", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLI261120P00205000", "bid": 33.0, "bid_size": 1.0, "ask": 37.95, "ask_size": 8.0, "iv": 0.5254, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0092, "rho": 0.0, "theo": 35.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5749988555908}, {"option": "XLI261120C00210000", "bid": 0.01, "bid_size": 1.0, "ask": 2.27, "ask_size": 1.0, "iv": 0.7272, "open_interest": 7366.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0005, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-21T11:07:03", "percent_change": 0.0, "prev_day_close": 0.379999999888241}, {"option": "XLI261120P00210000", "bid": 37.95, "bid_size": 1.0, "ask": 42.9, "ask_size": 8.0, "iv": 0.5624, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0092, "rho": 0.0, "theo": 40.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.375}, {"option": "XLI261120C00215000", "bid": 0.01, "bid_size": 1.0, "ask": 2.27, "ask_size": 1.0, "iv": 0.7855, "open_interest": 217.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0003, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-23T10:52:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLI261120P00215000", "bid": 43.0, "bid_size": 1.0, "ask": 47.95, "ask_size": 8.0, "iv": 0.6308, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0092, "rho": 0.0, "theo": 45.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.4499988555908}, {"option": "XLI261120C00220000", "bid": 0.01, "bid_size": 1.0, "ask": 2.24, "ask_size": 1.0, "iv": 0.8414, "open_interest": 74.0, "volume": 3.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": -0.295, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T15:22:52", "percent_change": -78.6667, "prev_day_close": 0.375}, {"option": "XLI261120P00220000", "bid": 48.2, "bid_size": 11.0, "ask": 53.2, "ask_size": 11.0, "iv": 0.7474, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0092, "rho": 0.0, "theo": 50.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.4499988555908}, {"option": "XLI261120C00225000", "bid": 0.01, "bid_size": 3.0, "ask": 2.26, "ask_size": 1.0, "iv": 0.8951, "open_interest": 225.0, "volume": 3.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": -0.9, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T15:22:42", "percent_change": -97.8261, "prev_day_close": 0.920000021345914}, {"option": "XLI261120P00225000", "bid": 53.55, "bid_size": 10.0, "ask": 58.55, "ask_size": 10.0, "iv": 0.8788, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0092, "rho": 0.0, "theo": 55.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.3250007629394}, {"option": "XLI261120C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 0.9469, "open_interest": 146.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-03T12:12:39", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "XLI261120P00230000", "bid": 58.5, "bid_size": 1.0, "ask": 63.45, "ask_size": 8.0, "iv": 0.9148, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0092, "rho": 0.0, "theo": 60.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.4499988555908}, {"option": "XLI261120C00235000", "bid": 0.01, "bid_size": 1.0, "ask": 0.06, "ask_size": 5.0, "iv": 0.5954, "open_interest": 91.0, "volume": 18.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": -0.065, "open": 0.01, "high": 0.06, "low": 0.01, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T15:33:05", "percent_change": -52.0, "prev_day_close": 0.124999997206032}, {"option": "XLI261120P00235000", "bid": 63.3, "bid_size": 1.0, "ask": 68.25, "ask_size": 8.0, "iv": 0.9157, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0092, "rho": 0.0, "theo": 65.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.3999996185303}, {"option": "XLI261120C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 1.0, "iv": 0.579, "open_interest": 361.0, "volume": 237.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": -0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T12:13:04", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "XLI261120P00240000", "bid": 68.05, "bid_size": 1.0, "ask": 73.0, "ask_size": 9.0, "iv": 0.8838, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0092, "rho": 0.0, "theo": 70.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.4500007629394}, {"option": "XLI261127C00095000", "bid": 72.4, "bid_size": 9.0, "ask": 77.4, "ask_size": 8.0, "iv": 0.9267, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0646, "theo": 74.8452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.3249969482422}, {"option": "XLI261127P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 1.4571, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLI261127C00100000", "bid": 67.4, "bid_size": 9.0, "ask": 72.4, "ask_size": 8.0, "iv": 0.822, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0682, "theo": 69.8608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.3249969482422}, {"option": "XLI261127P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 1.347, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0003, "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": 1.06500005722046}, {"option": "XLI261127C00105000", "bid": 62.4, "bid_size": 10.0, "ask": 67.4, "ask_size": 10.0, "iv": 0.7156, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0716, "theo": 64.8767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.2750015258789}, {"option": "XLI261127P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 1.2418, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0004, "theta": -0.0004, "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": 1.06500005722046}, {"option": "XLI261127C00110000", "bid": 57.45, "bid_size": 9.0, "ask": 62.45, "ask_size": 8.0, "iv": 0.7172, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0007, "theta": 0.0, "rho": 0.075, "theo": 59.8929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.375}, {"option": "XLI261127P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 1.141, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0006, "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": "XLI261127C00115000", "bid": 52.55, "bid_size": 9.0, "ask": 57.55, "ask_size": 10.0, "iv": 0.7301, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0011, "theta": 0.0, "rho": 0.0784, "theo": 54.9097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.375}, {"option": "XLI261127P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 1.044, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0011, "theta": -0.001, "rho": -0.0001, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 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": "XLI261127C00120000", "bid": 47.45, "bid_size": 9.0, "ask": 52.45, "ask_size": 8.0, "iv": 0.5396, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0002, "vega": 0.0017, "theta": 0.0, "rho": 0.0818, "theo": 49.9274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "XLI261127P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 0.9504, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0002, "vega": 0.0017, "theta": -0.0015, "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": 1.06500005722046}, {"option": "XLI261127C00125000", "bid": 42.5, "bid_size": 9.0, "ask": 47.45, "ask_size": 7.0, "iv": 0.4977, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0003, "vega": 0.0028, "theta": 0.0, "rho": 0.0851, "theo": 44.9469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.4249992370606}, {"option": "XLI261127P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 0.8597, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0003, "vega": 0.0028, "theta": -0.0022, "rho": -0.0002, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLI261127C00130000", "bid": 37.5, "bid_size": 9.0, "ask": 42.5, "ask_size": 8.0, "iv": 0.4522, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0006, "vega": 0.0046, "theta": 0.0, "rho": 0.0883, "theo": 39.9695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.4249992370606}, {"option": "XLI261127P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 9.0, "iv": 0.7724, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0006, "vega": 0.0046, "theta": -0.0035, "rho": -0.0004, "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": 0.375}, {"option": "XLI261127C00135000", "bid": 32.55, "bid_size": 11.0, "ask": 37.55, "ask_size": 10.0, "iv": 0.4243, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0011, "vega": 0.0077, "theta": -0.0015, "rho": 0.0914, "theo": 34.9978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3499984741211}, {"option": "XLI261127P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 0.6869, "open_interest": 0.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0011, "vega": 0.0077, "theta": -0.0055, "rho": -0.0007, "theo": 0.0305, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLI261127C00140000", "bid": 27.6, "bid_size": 11.0, "ask": 32.6, "ask_size": 10.0, "iv": 0.3847, "open_interest": 0.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.002, "vega": 0.0129, "theta": -0.0052, "rho": 0.0942, "theo": 30.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4499998092651}, {"option": "XLI261127P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 8.0, "iv": 0.6038, "open_interest": 3.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.002, "vega": 0.0129, "theta": -0.0087, "rho": -0.0012, "theo": 0.0547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-02T10:30:24", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLI261127C00145000", "bid": 22.65, "bid_size": 12.0, "ask": 27.65, "ask_size": 10.0, "iv": 0.3386, "open_interest": 0.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0036, "vega": 0.0219, "theta": -0.0109, "rho": 0.0966, "theo": 25.0988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4500007629395}, {"option": "XLI261127P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 5.0, "iv": 0.5234, "open_interest": 70.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0037, "vega": 0.0219, "theta": -0.0138, "rho": -0.0022, "theo": 0.1012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-02T12:33:58", "percent_change": 0.0, "prev_day_close": 0.395000005140901}, {"option": "XLI261127C00150000", "bid": 17.7, "bid_size": 6.0, "ask": 22.6, "ask_size": 8.0, "iv": 0.2719, "open_interest": 0.0, "volume": 0.0, "delta": 0.9597, "gamma": 0.0068, "vega": 0.0372, "theta": -0.0196, "rho": 0.0978, "theo": 20.2065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "XLI261127P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 9.0, "iv": 0.4446, "open_interest": 11.0, "volume": 0.0, "delta": -0.0393, "gamma": 0.0069, "vega": 0.0373, "theta": -0.0219, "rho": -0.0042, "theo": 0.1939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-02T10:42:10", "percent_change": 0.0, "prev_day_close": 0.440000001341104}, {"option": "XLI261127C00152500", "bid": 15.35, "bid_size": 1.0, "ask": 20.25, "ask_size": 1.0, "iv": 0.278, "open_interest": 0.0, "volume": 0.0, "delta": 0.9444, "gamma": 0.0093, "vega": 0.0483, "theta": -0.0254, "rho": 0.0976, "theo": 17.7921, "change": 0.0, "open": 0.0, "high": 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": "XLI261127P00152500", "bid": 0.0, "bid_size": 0.0, "ask": 2.37, "ask_size": 8.0, "iv": 0.4063, "open_interest": 33.0, "volume": 0.0, "delta": -0.0546, "gamma": 0.0094, "vega": 0.0486, "theta": -0.0275, "rho": -0.0059, "theo": 0.2721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-02T10:35:14", "percent_change": 0.0, "prev_day_close": 0.439999986439943}, {"option": "XLI261127C00154000", "bid": 13.9, "bid_size": 9.0, "ask": 18.8, "ask_size": 8.0, "iv": 0.2668, "open_interest": 0.0, "volume": 0.0, "delta": 0.9323, "gamma": 0.0112, "vega": 0.0563, "theta": -0.0295, "rho": 0.0973, "theo": 16.3594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "XLI261127P00154000", "bid": 0.0, "bid_size": 0.0, "ask": 2.43, "ask_size": 8.0, "iv": 0.3839, "open_interest": 26.0, "volume": 0.0, "delta": -0.0668, "gamma": 0.0113, "vega": 0.0564, "theta": -0.0315, "rho": -0.0072, "theo": 0.3353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-30T10:15:23", "percent_change": 0.0, "prev_day_close": 0.445000000298023}, {"option": "XLI261127C00155000", "bid": 12.95, "bid_size": 8.0, "ask": 17.85, "ask_size": 8.0, "iv": 0.2613, "open_interest": 0.0, "volume": 0.0, "delta": 0.9228, "gamma": 0.0127, "vega": 0.0623, "theta": -0.0325, "rho": 0.0968, "theo": 15.4129, "change": 0.0, "open": 0.0, "high": 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": "XLI261127P00155000", "bid": 0.34, "bid_size": 3.0, "ask": 2.47, "ask_size": 8.0, "iv": 0.3857, "open_interest": 13.0, "volume": 0.0, "delta": -0.0763, "gamma": 0.0128, "vega": 0.0628, "theta": -0.0344, "rho": -0.0082, "theo": 0.3858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-02T10:07:47", "percent_change": 0.0, "prev_day_close": 0.510000005364418}, {"option": "XLI261127C00156000", "bid": 12.0, "bid_size": 9.0, "ask": 16.9, "ask_size": 8.0, "iv": 0.2547, "open_interest": 0.0, "volume": 0.0, "delta": 0.9119, "gamma": 0.0143, "vega": 0.0688, "theta": -0.0356, "rho": 0.0962, "theo": 14.4746, "change": 0.0, "open": 0.0, "high": 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": "XLI261127P00156000", "bid": 0.0, "bid_size": 0.0, "ask": 2.53, "ask_size": 8.0, "iv": 0.3543, "open_interest": 57.0, "volume": 0.0, "delta": -0.0873, "gamma": 0.0144, "vega": 0.069, "theta": -0.0374, "rho": -0.0094, "theo": 0.4451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-11-02T10:05:29", "percent_change": 0.0, "prev_day_close": 0.479999996721745}, {"option": "XLI261127C00157000", "bid": 11.05, "bid_size": 9.0, "ask": 15.95, "ask_size": 8.0, "iv": 0.2472, "open_interest": 0.0, "volume": 0.0, "delta": 0.8994, "gamma": 0.0161, "vega": 0.0759, "theta": -0.039, "rho": 0.0954, "theo": 13.546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "XLI261127P00157000", "bid": 0.0, "bid_size": 0.0, "ask": 2.59, "ask_size": 8.0, "iv": 0.3397, "open_interest": 60.0, "volume": 0.0, "delta": -0.0999, "gamma": 0.0162, "vega": 0.0762, "theta": -0.0407, "rho": -0.0108, "theo": 0.5137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T10:05:29", "percent_change": 0.0, "prev_day_close": 0.555000007152557}, {"option": "XLI261127C00157500", "bid": 10.6, "bid_size": 10.0, "ask": 15.5, "ask_size": 8.0, "iv": 0.2465, "open_interest": 0.0, "volume": 0.0, "delta": 0.8925, "gamma": 0.0171, "vega": 0.0796, "theta": -0.0407, "rho": 0.0949, "theo": 13.0859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2750000953674}, {"option": "XLI261127P00157500", "bid": 0.0, "bid_size": 0.0, "ask": 2.62, "ask_size": 8.0, "iv": 0.3323, "open_interest": 5.0, "volume": 0.0, "delta": -0.1068, "gamma": 0.0172, "vega": 0.0801, "theta": -0.0424, "rho": -0.0113, "theo": 0.5522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-02T12:23:50", "percent_change": 0.0, "prev_day_close": 0.594999983906746}, {"option": "XLI261127C00158000", "bid": 10.1, "bid_size": 10.0, "ask": 15.0, "ask_size": 8.0, "iv": 0.2388, "open_interest": 0.0, "volume": 0.0, "delta": 0.8851, "gamma": 0.0181, "vega": 0.0834, "theta": -0.0425, "rho": 0.0943, "theo": 12.6288, "change": 0.0, "open": 0.0, "high": 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": "XLI261127P00158000", "bid": 0.5, "bid_size": 1.0, "ask": 2.65, "ask_size": 8.0, "iv": 0.3472, "open_interest": 90.0, "volume": 1.0, "delta": -0.1143, "gamma": 0.0182, "vega": 0.0837, "theta": -0.0441, "rho": -0.0121, "theo": 0.5941, "change": -0.085, "open": 0.61, "high": 0.61, "low": 0.61, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-11-04T12:26:44", "percent_change": -12.2302, "prev_day_close": 0.694999992847443}, {"option": "XLI261127C00159000", "bid": 9.2, "bid_size": 10.0, "ask": 14.1, "ask_size": 8.0, "iv": 0.2355, "open_interest": 0.0, "volume": 0.0, "delta": 0.8688, "gamma": 0.0203, "vega": 0.0914, "theta": -0.0462, "rho": 0.0931, "theo": 11.7248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9750003814697}, {"option": "XLI261127P00159000", "bid": 0.0, "bid_size": 0.0, "ask": 2.74, "ask_size": 9.0, "iv": 0.3108, "open_interest": 73.0, "volume": 0.0, "delta": -0.1307, "gamma": 0.0204, "vega": 0.0916, "theta": -0.0477, "rho": -0.014, "theo": 0.6875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-02T10:50:27", "percent_change": 0.0, "prev_day_close": 0.605000004172325}, {"option": "XLI261127C00160000", "bid": 8.3, "bid_size": 10.0, "ask": 13.2, "ask_size": 8.0, "iv": 0.2305, "open_interest": 0.0, "volume": 0.0, "delta": 0.8503, "gamma": 0.0226, "vega": 0.0999, "theta": -0.0499, "rho": 0.0915, "theo": 10.8363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "XLI261127P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.84, "ask_size": 9.0, "iv": 0.2968, "open_interest": 86.0, "volume": 0.0, "delta": -0.1494, "gamma": 0.0228, "vega": 0.1004, "theta": -0.0514, "rho": -0.0157, "theo": 0.7969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.89, "last_trade_time": "2026-11-03T09:54:45", "percent_change": 0.0, "prev_day_close": 0.784999996423721}, {"option": "XLI261127C00161000", "bid": 7.45, "bid_size": 10.0, "ask": 12.35, "ask_size": 8.0, "iv": 0.2288, "open_interest": 0.0, "volume": 0.0, "delta": 0.8294, "gamma": 0.0251, "vega": 0.1087, "theta": -0.0538, "rho": 0.0897, "theo": 9.9658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1499996185303}, {"option": "XLI261127P00161000", "bid": 0.0, "bid_size": 0.0, "ask": 2.98, "ask_size": 8.0, "iv": 0.284, "open_interest": 44.0, "volume": 0.0, "delta": -0.1705, "gamma": 0.0253, "vega": 0.1089, "theta": -0.0552, "rho": -0.018, "theo": 0.9241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-03T10:09:11", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "XLI261127C00162000", "bid": 6.6, "bid_size": 9.0, "ask": 11.5, "ask_size": 9.0, "iv": 0.225, "open_interest": 0.0, "volume": 0.0, "delta": 0.8057, "gamma": 0.0278, "vega": 0.1177, "theta": -0.0576, "rho": 0.0875, "theo": 9.1163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1749997138977}, {"option": "XLI261127P00162000", "bid": 0.12, "bid_size": 1.0, "ask": 1.67, "ask_size": 1.0, "iv": 0.224, "open_interest": 32.0, "volume": 26.0, "delta": -0.1944, "gamma": 0.028, "vega": 0.1183, "theta": -0.059, "rho": -0.0202, "theo": 1.0727, "change": -0.155, "open": 1.3, "high": 1.3, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T15:59:49", "percent_change": -13.4199, "prev_day_close": 1.15500003099442}, {"option": "XLI261127C00162500", "bid": 6.2, "bid_size": 8.0, "ask": 11.1, "ask_size": 8.0, "iv": 0.2244, "open_interest": 1.0, "volume": 0.0, "delta": 0.7928, "gamma": 0.0292, "vega": 0.1222, "theta": -0.0595, "rho": 0.0863, "theo": 8.7003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.38, "last_trade_time": "2026-10-15T12:53:59", "percent_change": 0.0, "prev_day_close": 11.0250000953674}, {"option": "XLI261127P00162500", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 8.0, "iv": 0.2638, "open_interest": 1.0, "volume": 2.0, "delta": -0.2074, "gamma": 0.0294, "vega": 0.1226, "theta": -0.0609, "rho": -0.0216, "theo": 1.156, "change": 0.32, "open": 1.33, "high": 1.35, "low": 1.33, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-04T09:39:05", "percent_change": 31.068, "prev_day_close": 1.02999997138977}, {"option": "XLI261127C00163000", "bid": 5.8, "bid_size": 9.0, "ask": 10.65, "ask_size": 9.0, "iv": 0.2213, "open_interest": 0.0, "volume": 0.0, "delta": 0.7792, "gamma": 0.0306, "vega": 0.1268, "theta": -0.0614, "rho": 0.085, "theo": 8.2908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "XLI261127P00163000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 8.0, "iv": 0.2305, "open_interest": 24.0, "volume": 15.0, "delta": -0.2211, "gamma": 0.0308, "vega": 0.127, "theta": -0.0627, "rho": -0.0231, "theo": 1.2454, "change": 0.235, "open": 1.37, "high": 1.37, "low": 1.37, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-11-04T09:51:14", "percent_change": 20.7048, "prev_day_close": 1.13500002026558}, {"option": "XLI261127C00164000", "bid": 5.0, "bid_size": 9.0, "ask": 9.85, "ask_size": 9.0, "iv": 0.2176, "open_interest": 6.0, "volume": 0.0, "delta": 0.7496, "gamma": 0.0333, "vega": 0.1357, "theta": -0.065, "rho": 0.0821, "theo": 7.493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.65, "last_trade_time": "2026-11-03T11:32:45", "percent_change": 0.0, "prev_day_close": 9.52500009536743}, {"option": "XLI261127P00164000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 8.0, "iv": 0.2448, "open_interest": 3.0, "volume": 0.0, "delta": -0.251, "gamma": 0.0336, "vega": 0.1362, "theta": -0.0663, "rho": -0.0258, "theo": 1.4464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.58, "last_trade_time": "2026-10-30T10:00:59", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "XLI261127C00165000", "bid": 4.25, "bid_size": 9.0, "ask": 8.95, "ask_size": 1.0, "iv": 0.2012, "open_interest": 7.0, "volume": 7.0, "delta": 0.717, "gamma": 0.0361, "vega": 0.1442, "theta": -0.0683, "rho": 0.0788, "theo": 6.7266, "change": -3.175, "open": 5.7, "high": 5.7, "low": 5.7, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-11-04T10:36:31", "percent_change": -35.7746, "prev_day_close": 8.875}, {"option": "XLI261127P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 3.75, "ask_size": 8.0, "iv": 0.2325, "open_interest": 13.0, "volume": 0.0, "delta": -0.2839, "gamma": 0.0364, "vega": 0.1444, "theta": -0.0695, "rho": -0.0293, "theo": 1.6785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.56, "last_trade_time": "2026-11-03T12:06:24", "percent_change": 0.0, "prev_day_close": 1.51500004529953}, {"option": "XLI261127C00166000", "bid": 3.55, "bid_size": 12.0, "ask": 8.35, "ask_size": 8.0, "iv": 0.2125, "open_interest": 10.0, "volume": 0.0, "delta": 0.6813, "gamma": 0.0387, "vega": 0.152, "theta": -0.0712, "rho": 0.0752, "theo": 5.9957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.05, "last_trade_time": "2026-11-03T11:32:45", "percent_change": 0.0, "prev_day_close": 7.97499990463257}, {"option": "XLI261127P00166000", "bid": 0.05, "bid_size": 5.0, "ask": 4.05, "ask_size": 8.0, "iv": 0.2222, "open_interest": 14.0, "volume": 20.0, "delta": -0.3201, "gamma": 0.0391, "vega": 0.1523, "theta": -0.0724, "rho": -0.0324, "theo": 1.9475, "change": 0.545, "open": 2.11, "high": 2.32, "low": 2.11, "tick": "no_change", "last_trade_price": 2.32, "last_trade_time": "2026-11-04T10:07:28", "percent_change": 30.7042, "prev_day_close": 1.77499997615814}, {"option": "XLI261127C00167000", "bid": 2.98, "bid_size": 8.0, "ask": 7.65, "ask_size": 6.0, "iv": 0.2041, "open_interest": 11.0, "volume": 0.0, "delta": 0.6427, "gamma": 0.0411, "vega": 0.1587, "theta": -0.0735, "rho": 0.0711, "theo": 5.3042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-11-03T10:42:48", "percent_change": 0.0, "prev_day_close": 6.97499990463257}, {"option": "XLI261127P00167000", "bid": 1.2, "bid_size": 3.0, "ask": 4.35, "ask_size": 10.0, "iv": 0.2448, "open_interest": 46.0, "volume": 243.0, "delta": -0.3591, "gamma": 0.0415, "vega": 0.1593, "theta": -0.0747, "rho": -0.0356, "theo": 2.255, "change": 0.775, "open": 2.43, "high": 2.85, "low": 2.38, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-11-04T10:39:39", "percent_change": 37.3494, "prev_day_close": 2.07500004768372}, {"option": "XLI261127C00167500", "bid": 3.05, "bid_size": 1.0, "ask": 7.15, "ask_size": 8.0, "iv": 0.2448, "open_interest": 18.0, "volume": 0.0, "delta": 0.6224, "gamma": 0.0421, "vega": 0.1615, "theta": -0.0744, "rho": 0.069, "theo": 4.9745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.42, "last_trade_time": "2026-11-03T10:25:26", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "XLI261127P00167500", "bid": 1.68, "bid_size": 1.0, "ask": 4.5, "ask_size": 7.0, "iv": 0.2578, "open_interest": 6.0, "volume": 6.0, "delta": -0.3797, "gamma": 0.0426, "vega": 0.1618, "theta": -0.0756, "rho": -0.0376, "theo": 2.4261, "change": 0.4, "open": 2.61, "high": 2.61, "low": 2.59, "tick": "down", "last_trade_price": 2.59, "last_trade_time": "2026-11-04T09:39:02", "percent_change": 18.2648, "prev_day_close": 2.18999993801117}, {"option": "XLI261127C00168000", "bid": 2.24, "bid_size": 8.0, "ask": 6.8, "ask_size": 9.0, "iv": 0.2011, "open_interest": 38.0, "volume": 0.0, "delta": 0.6015, "gamma": 0.0431, "vega": 0.164, "theta": -0.0752, "rho": 0.0668, "theo": 4.6561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.55, "last_trade_time": "2026-11-03T11:32:45", "percent_change": 0.0, "prev_day_close": 6.47500014305115}, {"option": "XLI261127P00168000", "bid": 0.13, "bid_size": 1.0, "ask": 4.75, "ask_size": 8.0, "iv": 0.2028, "open_interest": 28.0, "volume": 0.0, "delta": -0.4009, "gamma": 0.0436, "vega": 0.1641, "theta": -0.0763, "rho": -0.0395, "theo": 2.6076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.43, "last_trade_time": "2026-11-03T12:41:19", "percent_change": 0.0, "prev_day_close": 2.37000000476837}, {"option": "XLI261127C00169000", "bid": 1.66, "bid_size": 4.0, "ask": 6.35, "ask_size": 9.0, "iv": 0.1964, "open_interest": 26.0, "volume": 0.0, "delta": 0.5581, "gamma": 0.0446, "vega": 0.1676, "theta": -0.0761, "rho": 0.0621, "theo": 4.0546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-10-29T14:56:17", "percent_change": 0.0, "prev_day_close": 5.625}, {"option": "XLI261127P00169000", "bid": 0.62, "bid_size": 9.0, "ask": 3.3, "ask_size": 1.0, "iv": 0.1442, "open_interest": 16.0, "volume": 0.0, "delta": -0.4449, "gamma": 0.0452, "vega": 0.1677, "theta": -0.0772, "rho": -0.0431, "theo": 3.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.83, "last_trade_time": "2026-10-30T13:00:23", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "XLI261127C00170000", "bid": 1.33, "bid_size": 1.0, "ask": 5.9, "ask_size": 1.0, "iv": 0.2068, "open_interest": 43.0, "volume": 0.0, "delta": 0.5132, "gamma": 0.0456, "vega": 0.1693, "theta": -0.0761, "rho": 0.0572, "theo": 3.5027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-11-03T11:32:45", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "XLI261127P00170000", "bid": 2.12, "bid_size": 3.0, "ask": 5.7, "ask_size": 8.0, "iv": 0.2092, "open_interest": 80.0, "volume": 0.0, "delta": -0.4904, "gamma": 0.0462, "vega": 0.1692, "theta": -0.0772, "rho": -0.0472, "theo": 3.4561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.35, "last_trade_time": "2026-11-02T13:24:11", "percent_change": 0.0, "prev_day_close": 2.9650000333786}, {"option": "XLI261127C00171000", "bid": 2.13, "bid_size": 1.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.2079, "open_interest": 7.0, "volume": 0.0, "delta": 0.4674, "gamma": 0.0459, "vega": 0.1689, "theta": -0.0753, "rho": 0.0522, "theo": 3.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-03T10:22:58", "percent_change": 0.0, "prev_day_close": 4.44999980926514}, {"option": "XLI261127P00171000", "bid": 2.96, "bid_size": 1.0, "ask": 6.2, "ask_size": 9.0, "iv": 0.2496, "open_interest": 32.0, "volume": 64.0, "delta": -0.5369, "gamma": 0.0466, "vega": 0.1686, "theta": -0.0763, "rho": -0.0501, "theo": 3.9589, "change": 1.525, "open": 4.65, "high": 4.9, "low": 4.65, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-11-04T11:27:03", "percent_change": 45.1852, "prev_day_close": 3.375}, {"option": "XLI261127C00172000", "bid": 1.2, "bid_size": 2.0, "ask": 4.7, "ask_size": 10.0, "iv": 0.231, "open_interest": 44.0, "volume": 25.0, "delta": 0.4217, "gamma": 0.0455, "vega": 0.1663, "theta": -0.0735, "rho": 0.0472, "theo": 2.5541, "change": -1.185, "open": 2.55, "high": 2.59, "low": 2.51, "tick": "no_change", "last_trade_price": 2.59, "last_trade_time": "2026-11-04T09:51:10", "percent_change": -31.3907, "prev_day_close": 3.77499997615814}, {"option": "XLI261127P00172000", "bid": 2.2, "bid_size": 9.0, "ask": 6.8, "ask_size": 8.0, "iv": 0.1989, "open_interest": 35.0, "volume": 32.0, "delta": -0.5835, "gamma": 0.0463, "vega": 0.1653, "theta": -0.0746, "rho": -0.053, "theo": 4.5139, "change": 1.125, "open": 4.9, "high": 4.9, "low": 4.9, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-11-04T11:44:31", "percent_change": 29.8013, "prev_day_close": 3.77500009536743}, {"option": "XLI261127C00172500", "bid": 0.21, "bid_size": 3.0, "ask": 3.95, "ask_size": 8.0, "iv": 0.1869, "open_interest": 24.0, "volume": 13.0, "delta": 0.3991, "gamma": 0.045, "vega": 0.1643, "theta": -0.0723, "rho": 0.0447, "theo": 2.3495, "change": -1.45, "open": 2.28, "high": 2.29, "low": 2.2, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-11-04T10:10:16", "percent_change": -39.726, "prev_day_close": 3.64999997615814}, {"option": "XLI261127P00172500", "bid": 2.48, "bid_size": 11.0, "ask": 7.1, "ask_size": 9.0, "iv": 0.1994, "open_interest": 3.0, "volume": 0.0, "delta": -0.6065, "gamma": 0.0459, "vega": 0.1634, "theta": -0.0734, "rho": -0.0545, "theo": 4.8111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-02T10:20:02", "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "XLI261127C00173000", "bid": 0.92, "bid_size": 1.0, "ask": 2.92, "ask_size": 1.0, "iv": 0.1797, "open_interest": 16.0, "volume": 66.0, "delta": 0.3769, "gamma": 0.0444, "vega": 0.1617, "theta": -0.071, "rho": 0.0423, "theo": 2.1576, "change": -1.38, "open": 2.23, "high": 2.23, "low": 1.91, "tick": "no_change", "last_trade_price": 2.02, "last_trade_time": "2026-11-04T10:10:16", "percent_change": -40.5882, "prev_day_close": 3.39999997615814}, {"option": "XLI261127P00173000", "bid": 2.64, "bid_size": 10.0, "ask": 7.4, "ask_size": 9.0, "iv": 0.1942, "open_interest": 19.0, "volume": 17.0, "delta": -0.6292, "gamma": 0.0453, "vega": 0.1607, "theta": -0.072, "rho": -0.0561, "theo": 5.1208, "change": 1.2, "open": 5.55, "high": 5.6, "low": 5.55, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-11-04T11:44:31", "percent_change": 27.5862, "prev_day_close": 4.34999990463257}, {"option": "XLI261127C00174000", "bid": 0.0, "bid_size": 0.0, "ask": 3.95, "ask_size": 8.0, "iv": 0.2036, "open_interest": 103.0, "volume": 55.0, "delta": 0.3338, "gamma": 0.0427, "vega": 0.1551, "theta": -0.0676, "rho": 0.0375, "theo": 1.8115, "change": -1.215, "open": 1.65, "high": 1.75, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-04T10:01:59", "percent_change": -43.1616, "prev_day_close": 2.81500005722046}, {"option": "XLI261127P00174000", "bid": 3.9, "bid_size": 1.0, "ask": 8.05, "ask_size": 5.0, "iv": 0.225, "open_interest": 14.0, "volume": 17.0, "delta": -0.6732, "gamma": 0.0436, "vega": 0.1535, "theta": -0.0687, "rho": -0.0578, "theo": 5.7801, "change": 0.7, "open": 5.65, "high": 5.65, "low": 5.65, "tick": "no_change", "last_trade_price": 5.65, "last_trade_time": "2026-11-04T12:56:09", "percent_change": 14.1414, "prev_day_close": 4.94999980926514}, {"option": "XLI261127C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.52, "ask_size": 5.0, "iv": 0.1744, "open_interest": 116.0, "volume": 12.0, "delta": 0.2931, "gamma": 0.0404, "vega": 0.147, "theta": -0.0638, "rho": 0.0329, "theo": 1.5125, "change": -1.12, "open": 1.38, "high": 1.46, "low": 1.37, "tick": "no_change", "last_trade_price": 1.37, "last_trade_time": "2026-11-04T10:02:00", "percent_change": -44.9799, "prev_day_close": 2.49000000953674}, {"option": "XLI261127P00175000", "bid": 3.95, "bid_size": 9.0, "ask": 8.8, "ask_size": 9.0, "iv": 0.1912, "open_interest": 5.0, "volume": 0.0, "delta": -0.7149, "gamma": 0.0415, "vega": 0.1437, "theta": -0.0648, "rho": -0.0589, "theo": 6.487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.08, "last_trade_time": "2026-10-30T11:34:22", "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "XLI261127C00176000", "bid": 0.0, "bid_size": 0.0, "ask": 2.08, "ask_size": 1.0, "iv": 0.1672, "open_interest": 51.0, "volume": 19.0, "delta": 0.2554, "gamma": 0.0378, "vega": 0.1378, "theta": -0.0595, "rho": 0.0287, "theo": 1.2574, "change": -1.09, "open": 1.16, "high": 1.18, "low": 1.09, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-11-04T14:15:46", "percent_change": -50.0, "prev_day_close": 2.1800000667572}, {"option": "XLI261127P00176000", "bid": 4.7, "bid_size": 9.0, "ask": 9.55, "ask_size": 9.0, "iv": 0.1906, "open_interest": 0.0, "volume": 0.0, "delta": -0.7537, "gamma": 0.0389, "vega": 0.1347, "theta": -0.0606, "rho": -0.06, "theo": 7.2382, "change": 0.0, "open": 0.0, "high": 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": "XLI261127C00177000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 9.0, "iv": 0.238, "open_interest": 15.0, "volume": 0.0, "delta": 0.221, "gamma": 0.0348, "vega": 0.1276, "theta": -0.0549, "rho": 0.0248, "theo": 1.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-10-15T11:15:22", "percent_change": 0.0, "prev_day_close": 1.85499995946884}, {"option": "XLI261127P00177000", "bid": 5.45, "bid_size": 9.0, "ask": 10.35, "ask_size": 8.0, "iv": 0.1886, "open_interest": 0.0, "volume": 0.0, "delta": -0.7891, "gamma": 0.036, "vega": 0.1233, "theta": -0.056, "rho": -0.0601, "theo": 8.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.875}, {"option": "XLI261127C00177500", "bid": 0.0, "bid_size": 0.0, "ask": 2.98, "ask_size": 5.0, "iv": 0.2423, "open_interest": 26.0, "volume": 0.0, "delta": 0.2051, "gamma": 0.0333, "vega": 0.1224, "theta": -0.0526, "rho": 0.0231, "theo": 0.9472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.81, "last_trade_time": "2026-11-03T10:48:50", "percent_change": 0.0, "prev_day_close": 1.69499999284744}, {"option": "XLI261127P00177500", "bid": 5.85, "bid_size": 9.0, "ask": 10.75, "ask_size": 8.0, "iv": 0.1874, "open_interest": 0.0, "volume": 0.0, "delta": -0.8055, "gamma": 0.0344, "vega": 0.118, "theta": -0.0537, "rho": -0.059, "theo": 8.4399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.36, "last_trade_time": "2026-11-03T12:52:20", "percent_change": 0.0, "prev_day_close": 7.17500019073486}, {"option": "XLI261127C00178000", "bid": 0.0, "bid_size": 0.0, "ask": 2.89, "ask_size": 9.0, "iv": 0.2474, "open_interest": 8.0, "volume": 0.0, "delta": 0.1901, "gamma": 0.0317, "vega": 0.1171, "theta": -0.0503, "rho": 0.0214, "theo": 0.8608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-03T15:47:46", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "XLI261127P00178000", "bid": 6.3, "bid_size": 9.0, "ask": 11.2, "ask_size": 8.0, "iv": 0.1902, "open_interest": 1.0, "volume": 0.0, "delta": -0.8211, "gamma": 0.0329, "vega": 0.1119, "theta": -0.0513, "rho": -0.058, "theo": 8.8578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.65, "last_trade_time": "2026-10-08T12:17:16", "percent_change": 0.0, "prev_day_close": 7.42499995231628}, {"option": "XLI261127C00179000", "bid": 0.0, "bid_size": 0.0, "ask": 1.43, "ask_size": 1.0, "iv": 0.193, "open_interest": 14.0, "volume": 1.0, "delta": 0.1628, "gamma": 0.0286, "vega": 0.1065, "theta": -0.0456, "rho": 0.0183, "theo": 0.7104, "change": -0.645, "open": 0.58, "high": 0.58, "low": 0.58, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-11-04T13:41:38", "percent_change": -52.6531, "prev_day_close": 1.22499996423721}, {"option": "XLI261127P00179000", "bid": 7.15, "bid_size": 9.0, "ask": 12.05, "ask_size": 8.0, "iv": 0.1889, "open_interest": 0.0, "volume": 0.0, "delta": -0.8494, "gamma": 0.0298, "vega": 0.1007, "theta": -0.0466, "rho": -0.0559, "theo": 9.7165, "change": 0.0, "open": 0.0, "high": 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": "XLI261127C00180000", "bid": 0.09, "bid_size": 3.0, "ask": 2.6, "ask_size": 9.0, "iv": 0.2719, "open_interest": 84.0, "volume": 1.0, "delta": 0.1388, "gamma": 0.0255, "vega": 0.0961, "theta": -0.0412, "rho": 0.0156, "theo": 0.5858, "change": -0.52, "open": 0.49, "high": 0.49, "low": 0.49, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-04T12:26:44", "percent_change": -51.4851, "prev_day_close": 1.01000002026558}, {"option": "XLI261127P00180000", "bid": 8.05, "bid_size": 11.0, "ask": 12.95, "ask_size": 9.0, "iv": 0.1901, "open_interest": 10.0, "volume": 0.0, "delta": -0.8743, "gamma": 0.0268, "vega": 0.0882, "theta": -0.042, "rho": -0.0546, "theo": 10.6021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2026-10-23T12:39:58", "percent_change": 0.0, "prev_day_close": 9.17500019073486}, {"option": "XLI261127C00181000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 9.0, "iv": 0.2793, "open_interest": 29.0, "volume": 0.0, "delta": 0.1181, "gamma": 0.0226, "vega": 0.0863, "theta": -0.0369, "rho": 0.0133, "theo": 0.4832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-11-03T15:36:32", "percent_change": 0.0, "prev_day_close": 0.854999989271164}, {"option": "XLI261127P00181000", "bid": 9.0, "bid_size": 9.0, "ask": 13.9, "ask_size": 8.0, "iv": 0.1959, "open_interest": 0.0, "volume": 0.0, "delta": -0.8962, "gamma": 0.024, "vega": 0.0783, "theta": -0.0376, "rho": -0.0519, "theo": 11.5095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0249996185303}, {"option": "XLI261127C00182000", "bid": 0.0, "bid_size": 0.0, "ask": 2.42, "ask_size": 10.0, "iv": 0.2907, "open_interest": 201.0, "volume": 0.0, "delta": 0.1002, "gamma": 0.0199, "vega": 0.0769, "theta": -0.033, "rho": 0.0112, "theo": 0.3989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-11-03T15:49:40", "percent_change": 0.0, "prev_day_close": 0.719999998807907}, {"option": "XLI261127P00182000", "bid": 9.95, "bid_size": 6.0, "ask": 14.85, "ask_size": 1.0, "iv": 0.2001, "open_interest": 0.0, "volume": 0.0, "delta": -0.915, "gamma": 0.0214, "vega": 0.0666, "theta": -0.0336, "rho": -0.0473, "theo": 12.4364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "XLI261127C00182500", "bid": 0.0, "bid_size": 0.0, "ask": 2.38, "ask_size": 9.0, "iv": 0.2962, "open_interest": 11.0, "volume": 0.0, "delta": 0.0923, "gamma": 0.0187, "vega": 0.0726, "theta": -0.0311, "rho": 0.0103, "theo": 0.3627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-02T14:59:16", "percent_change": 0.0, "prev_day_close": 0.759999990463257}, {"option": "XLI261127P00182500", "bid": 10.4, "bid_size": 6.0, "ask": 15.3, "ask_size": 8.0, "iv": 0.1969, "open_interest": 0.0, "volume": 0.0, "delta": -0.9236, "gamma": 0.0203, "vega": 0.0622, "theta": -0.0319, "rho": -0.0474, "theo": 12.9056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2750000953674}, {"option": "XLI261127C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.27, "ask_size": 9.0, "iv": 0.3262, "open_interest": 5.0, "volume": 0.0, "delta": 0.0609, "gamma": 0.0133, "vega": 0.0534, "theta": -0.023, "rho": 0.0068, "theo": 0.2267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-10-30T10:21:56", "percent_change": 0.0, "prev_day_close": 0.484999984502792}, {"option": "XLI261127P00185000", "bid": 13.1, "bid_size": 1.0, "ask": 17.95, "ask_size": 1.0, "iv": 0.2558, "open_interest": 0.0, "volume": 0.0, "delta": -0.9576, "gamma": 0.0149, "vega": 0.0395, "theta": -0.026, "rho": -0.0349, "theo": 15.2996, "change": 0.0, "open": 0.0, "high": 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": "XLI261127C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 9.0, "iv": 0.3869, "open_interest": 10.0, "volume": 0.0, "delta": 0.0269, "gamma": 0.0064, "vega": 0.0281, "theta": -0.0123, "rho": 0.003, "theo": 0.0929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T14:59:16", "percent_change": 0.0, "prev_day_close": 0.215000001713634}, {"option": "XLI261127P00190000", "bid": 18.05, "bid_size": 1.0, "ask": 23.0, "ask_size": 10.0, "iv": 0.3134, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0055, "vega": 0.0068, "theta": -0.0113, "rho": 0.0, "theo": 20.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9249992370605}, {"option": "XLI261127C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.58, "ask_size": 10.0, "iv": 0.327, "open_interest": 85.0, "volume": 0.0, "delta": 0.0124, "gamma": 0.0031, "vega": 0.0148, "theta": -0.0066, "rho": 0.0014, "theo": 0.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T12:25:27", "percent_change": 0.0, "prev_day_close": 0.28500001039356}, {"option": "XLI261127P00195000", "bid": 23.0, "bid_size": 2.0, "ask": 27.95, "ask_size": 8.0, "iv": 0.3576, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0113, "rho": 0.0, "theo": 25.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9000005722046}, {"option": "XLI261127C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 9.0, "iv": 0.5018, "open_interest": 0.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0016, "vega": 0.0079, "theta": -0.0036, "rho": 0.0007, "theo": 0.0194, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLI261127P00200000", "bid": 28.0, "bid_size": 1.0, "ask": 32.95, "ask_size": 8.0, "iv": 0.408, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0113, "rho": 0.0, "theo": 30.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8499994277954}, {"option": "XLI261127C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 0.5548, "open_interest": 0.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0008, "vega": 0.0044, "theta": -0.0021, "rho": 0.0003, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLI261127P00205000", "bid": 33.05, "bid_size": 1.0, "ask": 38.0, "ask_size": 8.0, "iv": 0.4674, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0113, "rho": 0.0, "theo": 35.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "XLI261127C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 0.6058, "open_interest": 0.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0004, "vega": 0.0025, "theta": -0.0012, "rho": 0.0002, "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": 0.375}, {"option": "XLI261127P00210000", "bid": 38.0, "bid_size": 2.0, "ask": 42.95, "ask_size": 8.0, "iv": 0.5021, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0113, "rho": 0.0, "theo": 40.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "XLI261204C00095000", "bid": 72.45, "bid_size": 10.0, "ask": 77.45, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0828, "theo": 74.9616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.375}, {"option": "XLI261204P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 1.2742, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0008, "theta": -0.0007, "rho": -0.0001, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 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": "XLI261204C00100000", "bid": 67.5, "bid_size": 9.0, "ask": 72.45, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0012, "theta": 0.0, "rho": 0.0872, "theo": 69.9827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.4250030517578}, {"option": "XLI261204P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 1.178, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0012, "theta": -0.001, "rho": -0.0001, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 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": "XLI261204C00105000", "bid": 62.6, "bid_size": 9.0, "ask": 67.6, "ask_size": 8.0, "iv": 0.7358, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0017, "theta": 0.0, "rho": 0.0915, "theo": 65.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.3250007629394}, {"option": "XLI261204P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 1.0862, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0014, "rho": -0.0001, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLI261204C00110000", "bid": 57.5, "bid_size": 9.0, "ask": 62.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0002, "vega": 0.0024, "theta": 0.0, "rho": 0.0958, "theo": 60.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.4249992370606}, {"option": "XLI261204P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 0.9982, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0002, "vega": 0.0024, "theta": -0.0018, "rho": -0.0002, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLI261204C00115000", "bid": 52.55, "bid_size": 9.0, "ask": 57.55, "ask_size": 8.0, "iv": 0.4861, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0003, "vega": 0.0035, "theta": 0.0, "rho": 0.1, "theo": 55.0518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "XLI261204P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 0.9136, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0003, "vega": 0.0035, "theta": -0.0025, "rho": -0.0003, "theo": 0.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLI261204C00120000", "bid": 47.55, "bid_size": 9.0, "ask": 52.55, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0004, "vega": 0.0051, "theta": 0.0, "rho": 0.1042, "theo": 50.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.4750003814697}, {"option": "XLI261204P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 0.8318, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0004, "vega": 0.0051, "theta": -0.0035, "rho": -0.0005, "theo": 0.0224, "change": 0.0, "open": 0.0, "high": 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": "XLI261204C00125000", "bid": 42.6, "bid_size": 9.0, "ask": 47.6, "ask_size": 8.0, "iv": 0.4139, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0007, "vega": 0.0075, "theta": 0.0, "rho": 0.1083, "theo": 45.1095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5250015258789}, {"option": "XLI261204P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 9.0, "iv": 0.7534, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0007, "vega": 0.0075, "theta": -0.0048, "rho": -0.0007, "theo": 0.0336, "change": 0.0, "open": 0.0, "high": 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": "XLI261204C00130000", "bid": 37.6, "bid_size": 9.0, "ask": 42.6, "ask_size": 8.0, "iv": 0.3112, "open_interest": 0.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0011, "vega": 0.0112, "theta": -0.0015, "rho": 0.1122, "theo": 40.1468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5750007629394}, {"option": "XLI261204P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 0.6768, "open_interest": 0.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0011, "vega": 0.0112, "theta": -0.0067, "rho": -0.0011, "theo": 0.0515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "XLI261204C00135000", "bid": 32.75, "bid_size": 7.0, "ask": 37.7, "ask_size": 9.0, "iv": 0.3873, "open_interest": 0.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0018, "vega": 0.0167, "theta": -0.0049, "rho": 0.1159, "theo": 35.1951, "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": 37.5750007629394}, {"option": "XLI261204P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 8.0, "iv": 0.6026, "open_interest": 0.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0018, "vega": 0.0167, "theta": -0.0094, "rho": -0.0018, "theo": 0.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLI261204C00140000", "bid": 28.1, "bid_size": 9.0, "ask": 33.05, "ask_size": 10.0, "iv": 0.4278, "open_interest": 0.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.003, "vega": 0.0252, "theta": -0.0094, "rho": 0.119, "theo": 30.2621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5499992370606}, {"option": "XLI261204P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 9.0, "iv": 0.4699, "open_interest": 1.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.003, "vega": 0.0253, "theta": -0.0133, "rho": -0.0029, "theo": 0.1277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-02T10:30:54", "percent_change": 0.0, "prev_day_close": 0.379999999888241}, {"option": "XLI261204C00145000", "bid": 23.5, "bid_size": 9.0, "ask": 28.0, "ask_size": 9.0, "iv": 0.3909, "open_interest": 0.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.005, "vega": 0.0383, "theta": -0.0155, "rho": 0.1213, "theo": 25.3628, "change": 0.0, "open": 0.0, "high": 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": "XLI261204P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 10.0, "iv": 0.4609, "open_interest": 5.0, "volume": 2.0, "delta": -0.0346, "gamma": 0.005, "vega": 0.0384, "theta": -0.0189, "rho": -0.0049, "theo": 0.2092, "change": -0.015, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-04T11:20:31", "percent_change": -7.69231, "prev_day_close": 0.195000000298023}, {"option": "XLI261204C00150000", "bid": 18.1, "bid_size": 6.0, "ask": 23.0, "ask_size": 7.0, "iv": 0.2917, "open_interest": 0.0, "volume": 0.0, "delta": 0.9408, "gamma": 0.0083, "vega": 0.0581, "theta": -0.0238, "rho": 0.1221, "theo": 20.5259, "change": 0.0, "open": 0.0, "high": 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": "XLI261204P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 16.0, "iv": 0.3929, "open_interest": 3.0, "volume": 2.0, "delta": -0.0585, "gamma": 0.0083, "vega": 0.0585, "theta": -0.0266, "rho": -0.0081, "theo": 0.3536, "change": 0.005, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-04T11:21:33", "percent_change": 1.53846, "prev_day_close": 0.324999995529652}, {"option": "XLI261204C00152500", "bid": 15.6, "bid_size": 6.0, "ask": 20.5, "ask_size": 1.0, "iv": 0.2598, "open_interest": 0.0, "volume": 0.0, "delta": 0.9228, "gamma": 0.0107, "vega": 0.0714, "theta": -0.029, "rho": 0.1215, "theo": 18.1468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4250001907349}, {"option": "XLI261204P00152500", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 10.0, "iv": 0.3608, "open_interest": 10.0, "volume": 0.0, "delta": -0.0767, "gamma": 0.0107, "vega": 0.0719, "theta": -0.0315, "rho": -0.0107, "theo": 0.4655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-29T15:26:07", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "XLI261204C00154000", "bid": 14.65, "bid_size": 1.0, "ask": 19.55, "ask_size": 1.0, "iv": 0.3083, "open_interest": 0.0, "volume": 0.0, "delta": 0.9092, "gamma": 0.0124, "vega": 0.0806, "theta": -0.0324, "rho": 0.1207, "theo": 16.738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "XLI261204P00154000", "bid": 0.0, "bid_size": 0.0, "ask": 2.53, "ask_size": 10.0, "iv": 0.342, "open_interest": 0.0, "volume": 0.0, "delta": -0.0904, "gamma": 0.0125, "vega": 0.0809, "theta": -0.0348, "rho": -0.0124, "theo": 0.5517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375000007450581}, {"option": "XLI261204C00155000", "bid": 13.7, "bid_size": 8.0, "ask": 18.4, "ask_size": 7.0, "iv": 0.2886, "open_interest": 0.0, "volume": 0.0, "delta": 0.8987, "gamma": 0.0137, "vega": 0.0873, "theta": -0.0348, "rho": 0.12, "theo": 15.8084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "XLI261204P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.77, "ask_size": 8.0, "iv": 0.291, "open_interest": 20.0, "volume": 0.0, "delta": -0.1009, "gamma": 0.0138, "vega": 0.0876, "theta": -0.0371, "rho": -0.014, "theo": 0.6186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-11-03T10:52:24", "percent_change": 0.0, "prev_day_close": 0.509999990463257}, {"option": "XLI261204C00156000", "bid": 12.3, "bid_size": 8.0, "ask": 17.2, "ask_size": 5.0, "iv": 0.2415, "open_interest": 0.0, "volume": 0.0, "delta": 0.887, "gamma": 0.0151, "vega": 0.0944, "theta": -0.0374, "rho": 0.1191, "theo": 14.8879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9749994277954}, {"option": "XLI261204P00156000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 10.0, "iv": 0.3168, "open_interest": 0.0, "volume": 5.0, "delta": -0.1127, "gamma": 0.0152, "vega": 0.0951, "theta": -0.0395, "rho": -0.0155, "theo": 0.6948, "change": -0.105, "open": 0.71, "high": 0.71, "low": 0.58, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-04T12:56:23", "percent_change": -15.3285, "prev_day_close": 0.684999987483025}, {"option": "XLI261204C00157000", "bid": 12.2, "bid_size": 9.0, "ask": 16.3, "ask_size": 5.0, "iv": 0.2782, "open_interest": 0.0, "volume": 0.0, "delta": 0.8739, "gamma": 0.0167, "vega": 0.1019, "theta": -0.04, "rho": 0.1179, "theo": 13.9778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0499997138977}, {"option": "XLI261204P00157000", "bid": 0.0, "bid_size": 0.0, "ask": 1.49, "ask_size": 9.0, "iv": 0.2487, "open_interest": 0.0, "volume": 0.0, "delta": -0.126, "gamma": 0.0168, "vega": 0.1022, "theta": -0.042, "rho": -0.0172, "theo": 0.7818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-11-03T10:25:53", "percent_change": 0.0, "prev_day_close": 0.754999995231628}, {"option": "XLI261204C00157500", "bid": 10.9, "bid_size": 10.0, "ask": 15.8, "ask_size": 8.0, "iv": 0.2321, "open_interest": 0.0, "volume": 0.0, "delta": 0.8668, "gamma": 0.0175, "vega": 0.1059, "theta": -0.0413, "rho": 0.1172, "theo": 13.5271, "change": 0.0, "open": 0.0, "high": 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": "XLI261204P00157500", "bid": 0.0, "bid_size": 0.0, "ask": 2.79, "ask_size": 10.0, "iv": 0.2994, "open_interest": 0.0, "volume": 0.0, "delta": -0.1332, "gamma": 0.0176, "vega": 0.1062, "theta": -0.0433, "rho": -0.0183, "theo": 0.8294, "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": 0.694999992847443}, {"option": "XLI261204C00158000", "bid": 11.25, "bid_size": 8.0, "ask": 15.4, "ask_size": 5.0, "iv": 0.2695, "open_interest": 0.0, "volume": 0.0, "delta": 0.8593, "gamma": 0.0183, "vega": 0.1099, "theta": -0.0426, "rho": 0.1165, "theo": 13.0796, "change": 0.0, "open": 0.0, "high": 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": "XLI261204P00158000", "bid": 0.0, "bid_size": 0.0, "ask": 2.84, "ask_size": 10.0, "iv": 0.2935, "open_interest": 0.0, "volume": 0.0, "delta": -0.1408, "gamma": 0.0185, "vega": 0.1104, "theta": -0.0446, "rho": -0.0193, "theo": 0.8802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.709999978542328}, {"option": "XLI261204C00159000", "bid": 10.4, "bid_size": 9.0, "ask": 14.5, "ask_size": 10.0, "iv": 0.2643, "open_interest": 0.0, "volume": 0.0, "delta": 0.8429, "gamma": 0.0201, "vega": 0.1181, "theta": -0.0454, "rho": 0.1149, "theo": 12.1951, "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": 14.2000002861023}, {"option": "XLI261204P00159000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 8.0, "iv": 0.2819, "open_interest": 1.0, "volume": 0.0, "delta": -0.1574, "gamma": 0.0203, "vega": 0.1187, "theta": -0.0473, "rho": -0.0213, "theo": 0.9932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-10-29T13:52:39", "percent_change": 0.0, "prev_day_close": 0.814999997615814}, {"option": "XLI261204C00160000", "bid": 9.15, "bid_size": 8.0, "ask": 13.65, "ask_size": 9.0, "iv": 0.2445, "open_interest": 0.0, "volume": 0.0, "delta": 0.8247, "gamma": 0.022, "vega": 0.1267, "theta": -0.0481, "rho": 0.1129, "theo": 11.3261, "change": 0.0, "open": 0.0, "high": 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": "XLI261204P00160000", "bid": 0.35, "bid_size": 5.0, "ask": 3.1, "ask_size": 10.0, "iv": 0.2838, "open_interest": 30.0, "volume": 5.0, "delta": -0.1758, "gamma": 0.0222, "vega": 0.1271, "theta": -0.0499, "rho": -0.0239, "theo": 1.1214, "change": 0.065, "open": 1.12, "high": 1.12, "low": 1.05, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-04T13:56:15", "percent_change": 6.59898, "prev_day_close": 0.985000014305115}, {"option": "XLI261204C00161000", "bid": 8.7, "bid_size": 9.0, "ask": 12.75, "ask_size": 9.0, "iv": 0.2525, "open_interest": 0.0, "volume": 0.0, "delta": 0.8044, "gamma": 0.024, "vega": 0.1354, "theta": -0.0509, "rho": 0.1106, "theo": 10.4751, "change": 0.0, "open": 0.0, "high": 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": "XLI261204P00161000", "bid": 0.0, "bid_size": 0.0, "ask": 3.25, "ask_size": 11.0, "iv": 0.26, "open_interest": 1.0, "volume": 2.0, "delta": -0.1963, "gamma": 0.0243, "vega": 0.1364, "theta": -0.0526, "rho": -0.0264, "theo": 1.2678, "change": 0.32, "open": 1.48, "high": 1.48, "low": 1.48, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-11-04T10:46:46", "percent_change": 27.5862, "prev_day_close": 1.15999999642372}, {"option": "XLI261204C00162000", "bid": 7.5, "bid_size": 8.0, "ask": 11.95, "ask_size": 9.0, "iv": 0.2357, "open_interest": 0.0, "volume": 0.0, "delta": 0.782, "gamma": 0.0261, "vega": 0.1442, "theta": -0.0536, "rho": 0.108, "theo": 9.6443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "XLI261204P00162000", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 10.0, "iv": 0.2499, "open_interest": 0.0, "volume": 0.0, "delta": -0.219, "gamma": 0.0264, "vega": 0.1446, "theta": -0.0552, "rho": -0.0293, "theo": 1.4352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27999997138977}, {"option": "XLI261204C00162500", "bid": 7.45, "bid_size": 9.0, "ask": 11.5, "ask_size": 10.0, "iv": 0.2439, "open_interest": 0.0, "volume": 0.0, "delta": 0.77, "gamma": 0.0272, "vega": 0.1486, "theta": -0.0548, "rho": 0.1066, "theo": 9.2374, "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": 11.25}, {"option": "XLI261204P00162500", "bid": 0.0, "bid_size": 0.0, "ask": 3.55, "ask_size": 10.0, "iv": 0.2446, "open_interest": 6.0, "volume": 0.0, "delta": -0.2312, "gamma": 0.0275, "vega": 0.1491, "theta": -0.0565, "rho": -0.0308, "theo": 1.527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-10-29T11:49:45", "percent_change": 0.0, "prev_day_close": 1.31000000238419}, {"option": "XLI261204C00163000", "bid": 6.55, "bid_size": 9.0, "ask": 11.15, "ask_size": 12.0, "iv": 0.2269, "open_interest": 0.0, "volume": 0.0, "delta": 0.7573, "gamma": 0.0282, "vega": 0.153, "theta": -0.0561, "rho": 0.105, "theo": 8.8366, "change": 0.0, "open": 0.0, "high": 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": "XLI261204P00163000", "bid": 0.75, "bid_size": 5.0, "ask": 3.65, "ask_size": 8.0, "iv": 0.2626, "open_interest": 9.0, "volume": 0.0, "delta": -0.244, "gamma": 0.0286, "vega": 0.1541, "theta": -0.0578, "rho": -0.0326, "theo": 1.6251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-03T10:55:42", "percent_change": 0.0, "prev_day_close": 1.39499998092651}, {"option": "XLI261204C00164000", "bid": 6.45, "bid_size": 9.0, "ask": 10.35, "ask_size": 9.0, "iv": 0.2434, "open_interest": 0.0, "volume": 0.0, "delta": 0.7302, "gamma": 0.0304, "vega": 0.1614, "theta": -0.0586, "rho": 0.1017, "theo": 8.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "XLI261204P00164000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 10.0, "iv": 0.2288, "open_interest": 5.0, "volume": 0.0, "delta": -0.2716, "gamma": 0.0307, "vega": 0.1619, "theta": -0.0601, "rho": -0.0357, "theo": 1.8428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-10-23T13:14:06", "percent_change": 0.0, "prev_day_close": 1.70999997854233}, {"option": "XLI261204C00165000", "bid": 4.8, "bid_size": 9.0, "ask": 9.6, "ask_size": 9.0, "iv": 0.2125, "open_interest": 1.0, "volume": 0.0, "delta": 0.7007, "gamma": 0.0324, "vega": 0.1695, "theta": -0.0608, "rho": 0.0979, "theo": 7.3025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.26, "last_trade_time": "2026-11-03T10:35:20", "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "XLI261204P00165000", "bid": 0.13, "bid_size": 1.0, "ask": 2.1, "ask_size": 1.0, "iv": 0.1648, "open_interest": 22.0, "volume": 3.0, "delta": -0.3014, "gamma": 0.0329, "vega": 0.1703, "theta": -0.0623, "rho": -0.0396, "theo": 2.0885, "change": 0.385, "open": 2.21, "high": 2.21, "low": 2.21, "tick": "up", "last_trade_price": 2.21, "last_trade_time": "2026-11-04T09:55:57", "percent_change": 21.0959, "prev_day_close": 1.82500004768372}, {"option": "XLI261204C00166000", "bid": 4.6, "bid_size": 8.0, "ask": 8.85, "ask_size": 1.0, "iv": 0.209, "open_interest": 0.0, "volume": 0.0, "delta": 0.6688, "gamma": 0.0344, "vega": 0.1767, "theta": -0.0626, "rho": 0.0939, "theo": 6.5825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.17499995231628}, {"option": "XLI261204P00166000", "bid": 0.3, "bid_size": 5.0, "ask": 4.45, "ask_size": 8.0, "iv": 0.2155, "open_interest": 9.0, "volume": 1.0, "delta": -0.3339, "gamma": 0.0349, "vega": 0.1772, "theta": -0.0641, "rho": -0.0432, "theo": 2.369, "change": 0.9, "open": 2.96, "high": 2.96, "low": 2.96, "tick": "up", "last_trade_price": 2.96, "last_trade_time": "2026-11-04T10:20:47", "percent_change": 43.6893, "prev_day_close": 2.06000000238419}, {"option": "XLI261204C00167000", "bid": 3.65, "bid_size": 12.0, "ask": 7.85, "ask_size": 10.0, "iv": 0.2039, "open_interest": 1.0, "volume": 1.0, "delta": 0.6347, "gamma": 0.0362, "vega": 0.1831, "theta": -0.0642, "rho": 0.0893, "theo": 5.8984, "change": -1.825, "open": 5.8, "high": 5.8, "low": 5.8, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-04T15:46:41", "percent_change": -23.9344, "prev_day_close": 7.625}, {"option": "XLI261204P00167000", "bid": 0.42, "bid_size": 5.0, "ask": 4.85, "ask_size": 8.0, "iv": 0.2094, "open_interest": 44.0, "volume": 2.0, "delta": -0.3686, "gamma": 0.0368, "vega": 0.1838, "theta": -0.0656, "rho": -0.0472, "theo": 2.684, "change": 0.505, "open": 2.82, "high": 2.86, "low": 2.82, "tick": "up", "last_trade_price": 2.86, "last_trade_time": "2026-11-04T09:39:05", "percent_change": 21.4437, "prev_day_close": 2.35500001907349}, {"option": "XLI261204C00167500", "bid": 3.35, "bid_size": 9.0, "ask": 7.75, "ask_size": 1.0, "iv": 0.1973, "open_interest": 1.0, "volume": 0.0, "delta": 0.6168, "gamma": 0.037, "vega": 0.1858, "theta": -0.0648, "rho": 0.087, "theo": 5.5708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-10-28T10:27:35", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "XLI261204P00167500", "bid": 2.27, "bid_size": 1.0, "ask": 4.95, "ask_size": 1.0, "iv": 0.2348, "open_interest": 46.0, "volume": 2.0, "delta": -0.3868, "gamma": 0.0376, "vega": 0.1863, "theta": -0.0662, "rho": -0.0489, "theo": 2.8577, "change": 0.6, "open": 2.99, "high": 3.05, "low": 2.99, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-11-04T09:39:05", "percent_change": 24.4898, "prev_day_close": 2.45000004768372}, {"option": "XLI261204C00168000", "bid": 3.65, "bid_size": 9.0, "ask": 7.45, "ask_size": 1.0, "iv": 0.2196, "open_interest": 21.0, "volume": 0.0, "delta": 0.5985, "gamma": 0.0378, "vega": 0.1882, "theta": -0.0653, "rho": 0.0845, "theo": 5.2532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.11, "last_trade_time": "2026-11-03T11:33:37", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "XLI261204P00168000", "bid": 0.78, "bid_size": 3.0, "ask": 4.95, "ask_size": 8.0, "iv": 0.1998, "open_interest": 8.0, "volume": 0.0, "delta": -0.4055, "gamma": 0.0384, "vega": 0.1884, "theta": -0.0667, "rho": -0.0513, "theo": 3.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-11-03T14:36:52", "percent_change": 0.0, "prev_day_close": 2.6049998998642}, {"option": "XLI261204C00169000", "bid": 2.38, "bid_size": 4.0, "ask": 6.8, "ask_size": 9.0, "iv": 0.2035, "open_interest": 13.0, "volume": 0.0, "delta": 0.5606, "gamma": 0.039, "vega": 0.1918, "theta": -0.0659, "rho": 0.0793, "theo": 4.6501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-11-02T09:41:10", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "XLI261204P00169000", "bid": 1.85, "bid_size": 1.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.202, "open_interest": 54.0, "volume": 0.0, "delta": -0.4442, "gamma": 0.0397, "vega": 0.192, "theta": -0.0673, "rho": -0.0551, "theo": 3.4386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.87, "last_trade_time": "2026-11-03T14:36:52", "percent_change": 0.0, "prev_day_close": 2.96000003814697}, {"option": "XLI261204C00170000", "bid": 1.83, "bid_size": 4.0, "ask": 6.15, "ask_size": 1.0, "iv": 0.1811, "open_interest": 31.0, "volume": 1.0, "delta": 0.5214, "gamma": 0.0398, "vega": 0.1938, "theta": -0.0659, "rho": 0.074, "theo": 4.0912, "change": -1.82, "open": 3.93, "high": 3.93, "low": 3.93, "tick": "down", "last_trade_price": 3.93, "last_trade_time": "2026-11-04T14:15:01", "percent_change": -31.6522, "prev_day_close": 5.75}, {"option": "XLI261204P00170000", "bid": 1.43, "bid_size": 1.0, "ask": 6.1, "ask_size": 8.0, "iv": 0.2022, "open_interest": 62.0, "volume": 0.0, "delta": -0.4842, "gamma": 0.0406, "vega": 0.1935, "theta": -0.0673, "rho": -0.059, "theo": 3.8826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-11-02T15:37:08", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "XLI261204C00171000", "bid": 1.37, "bid_size": 5.0, "ask": 4.95, "ask_size": 8.0, "iv": 0.181, "open_interest": 82.0, "volume": 0.0, "delta": 0.4814, "gamma": 0.0402, "vega": 0.1939, "theta": -0.0654, "rho": 0.0684, "theo": 3.5786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.95, "last_trade_time": "2026-11-02T15:18:26", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "XLI261204P00171000", "bid": 3.6, "bid_size": 1.0, "ask": 6.5, "ask_size": 1.0, "iv": 0.2195, "open_interest": 46.0, "volume": 0.0, "delta": -0.5252, "gamma": 0.0411, "vega": 0.193, "theta": -0.0668, "rho": -0.0624, "theo": 4.3738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-11-02T15:36:26", "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "XLI261204C00172000", "bid": 0.91, "bid_size": 5.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.1902, "open_interest": 128.0, "volume": 0.0, "delta": 0.4413, "gamma": 0.0401, "vega": 0.1921, "theta": -0.0643, "rho": 0.0629, "theo": 3.1129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-03T11:08:35", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "XLI261204P00172000", "bid": 2.65, "bid_size": 5.0, "ask": 7.2, "ask_size": 8.0, "iv": 0.2017, "open_interest": 22.0, "volume": 14.0, "delta": -0.5664, "gamma": 0.0411, "vega": 0.191, "theta": -0.0657, "rho": -0.0664, "theo": 4.9123, "change": 1.675, "open": 5.65, "high": 5.85, "low": 5.65, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-11-04T11:00:39", "percent_change": 40.1198, "prev_day_close": 4.17499995231628}, {"option": "XLI261204C00172500", "bid": 0.69, "bid_size": 3.0, "ask": 4.95, "ask_size": 1.0, "iv": 0.17, "open_interest": 84.0, "volume": 0.0, "delta": 0.4214, "gamma": 0.0399, "vega": 0.1905, "theta": -0.0636, "rho": 0.06, "theo": 2.8979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.23, "last_trade_time": "2026-11-03T15:46:45", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "XLI261204P00172500", "bid": 2.94, "bid_size": 9.0, "ask": 7.45, "ask_size": 9.0, "iv": 0.2002, "open_interest": 132.0, "volume": 0.0, "delta": -0.5868, "gamma": 0.041, "vega": 0.1886, "theta": -0.065, "rho": -0.0676, "theo": 5.1997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-11-03T11:09:53", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "XLI261204C00173000", "bid": 1.0, "bid_size": 5.0, "ask": 4.6, "ask_size": 1.0, "iv": 0.1842, "open_interest": 14.0, "volume": 0.0, "delta": 0.4016, "gamma": 0.0395, "vega": 0.1884, "theta": -0.0627, "rho": 0.0573, "theo": 2.6945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.08, "last_trade_time": "2026-11-03T11:33:37", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "XLI261204P00173000", "bid": 3.35, "bid_size": 11.0, "ask": 7.95, "ask_size": 2.0, "iv": 0.1986, "open_interest": 61.0, "volume": 28.0, "delta": -0.6072, "gamma": 0.0407, "vega": 0.1863, "theta": -0.0641, "rho": -0.0688, "theo": 5.5003, "change": 1.55, "open": 6.3, "high": 6.35, "low": 6.3, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-11-04T11:00:39", "percent_change": 32.6316, "prev_day_close": 4.75}, {"option": "XLI261204C00174000", "bid": 0.22, "bid_size": 5.0, "ask": 4.5, "ask_size": 9.0, "iv": 0.2013, "open_interest": 54.0, "volume": 1.0, "delta": 0.363, "gamma": 0.0385, "vega": 0.183, "theta": -0.0606, "rho": 0.0518, "theo": 2.3219, "change": -1.835, "open": 1.69, "high": 1.69, "low": 1.69, "tick": "down", "last_trade_price": 1.69, "last_trade_time": "2026-11-04T11:01:59", "percent_change": -52.0567, "prev_day_close": 3.52499997615814}, {"option": "XLI261204P00174000", "bid": 3.7, "bid_size": 9.0, "ask": 8.5, "ask_size": 10.0, "iv": 0.1974, "open_interest": 88.0, "volume": 11.0, "delta": -0.647, "gamma": 0.0397, "vega": 0.1808, "theta": -0.0621, "rho": -0.0714, "theo": 6.1334, "change": 1.95, "open": 7.15, "high": 7.2, "low": 7.15, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-04T11:11:32", "percent_change": 37.1429, "prev_day_close": 5.25}, {"option": "XLI261204C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 4.15, "ask_size": 9.0, "iv": 0.2035, "open_interest": 9.0, "volume": 1.0, "delta": 0.326, "gamma": 0.037, "vega": 0.1761, "theta": -0.0581, "rho": 0.0466, "theo": 1.9937, "change": -1.17, "open": 1.88, "high": 1.88, "low": 1.88, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-11-04T14:15:01", "percent_change": -38.3607, "prev_day_close": 3.04999995231628}, {"option": "XLI261204P00175000", "bid": 4.35, "bid_size": 9.0, "ask": 9.2, "ask_size": 9.0, "iv": 0.1966, "open_interest": 2.0, "volume": 0.0, "delta": -0.6853, "gamma": 0.0384, "vega": 0.1726, "theta": -0.0595, "rho": -0.0734, "theo": 6.8144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-11-03T12:24:37", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "XLI261204C00176000", "bid": 0.0, "bid_size": 0.0, "ask": 3.85, "ask_size": 9.0, "iv": 0.2118, "open_interest": 12.0, "volume": 0.0, "delta": 0.2911, "gamma": 0.0352, "vega": 0.1678, "theta": -0.0552, "rho": 0.0416, "theo": 1.7069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.03, "last_trade_time": "2026-11-02T12:02:50", "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "XLI261204P00176000", "bid": 5.05, "bid_size": 9.0, "ask": 9.9, "ask_size": 9.0, "iv": 0.195, "open_interest": 1.0, "volume": 0.0, "delta": -0.7216, "gamma": 0.0367, "vega": 0.1632, "theta": -0.0567, "rho": -0.0739, "theo": 7.5359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-03T12:24:37", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "XLI261204C00177000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 11.0, "iv": 0.2159, "open_interest": 6.0, "volume": 3.0, "delta": 0.2586, "gamma": 0.0332, "vega": 0.1588, "theta": -0.0521, "rho": 0.037, "theo": 1.4584, "change": -0.86, "open": 1.36, "high": 1.4, "low": 1.36, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-04T12:42:18", "percent_change": -38.0531, "prev_day_close": 2.25999999046326}, {"option": "XLI261204P00177000", "bid": 5.85, "bid_size": 9.0, "ask": 10.7, "ask_size": 9.0, "iv": 0.1976, "open_interest": 0.0, "volume": 0.0, "delta": -0.7555, "gamma": 0.0347, "vega": 0.1533, "theta": -0.0536, "rho": -0.074, "theo": 8.2984, "change": 0.0, "open": 0.0, "high": 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": "XLI261204C00177500", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 9.0, "iv": 0.2236, "open_interest": 0.0, "volume": 0.0, "delta": 0.2433, "gamma": 0.0321, "vega": 0.1539, "theta": -0.0505, "rho": 0.0348, "theo": 1.3473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.13999992609024}, {"option": "XLI261204P00177500", "bid": 6.2, "bid_size": 9.0, "ask": 11.1, "ask_size": 9.0, "iv": 0.1966, "open_interest": 0.0, "volume": 0.0, "delta": -0.7715, "gamma": 0.0337, "vega": 0.1478, "theta": -0.0521, "rho": -0.0739, "theo": 8.6923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "XLI261204C00178000", "bid": 0.5, "bid_size": 1.0, "ask": 3.35, "ask_size": 9.0, "iv": 0.2438, "open_interest": 6.0, "volume": 0.0, "delta": 0.2287, "gamma": 0.031, "vega": 0.1489, "theta": -0.0488, "rho": 0.0327, "theo": 1.2445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-03T11:01:05", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "XLI261204P00178000", "bid": 6.6, "bid_size": 6.0, "ask": 11.5, "ask_size": 9.0, "iv": 0.1965, "open_interest": 0.0, "volume": 0.0, "delta": -0.7868, "gamma": 0.0326, "vega": 0.1413, "theta": -0.0505, "rho": -0.0725, "theo": 9.0956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "XLI261204C00179000", "bid": 0.0, "bid_size": 0.0, "ask": 3.15, "ask_size": 9.0, "iv": 0.2364, "open_interest": 2.0, "volume": 0.0, "delta": 0.2016, "gamma": 0.0286, "vega": 0.1388, "theta": -0.0455, "rho": 0.0289, "theo": 1.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-03T10:12:24", "percent_change": 0.0, "prev_day_close": 1.62000000476837}, {"option": "XLI261204P00179000", "bid": 7.45, "bid_size": 9.0, "ask": 12.35, "ask_size": 9.0, "iv": 0.1988, "open_interest": 0.0, "volume": 0.0, "delta": -0.8153, "gamma": 0.0303, "vega": 0.1306, "theta": -0.0471, "rho": -0.072, "theo": 9.9251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.52500009536743}, {"option": "XLI261204C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.99, "ask_size": 9.0, "iv": 0.2452, "open_interest": 5.0, "volume": 0.0, "delta": 0.1772, "gamma": 0.0263, "vega": 0.1285, "theta": -0.0422, "rho": 0.0254, "theo": 0.9053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-03T15:48:10", "percent_change": 0.0, "prev_day_close": 1.50999999046326}, {"option": "XLI261204P00180000", "bid": 8.3, "bid_size": 9.0, "ask": 13.2, "ask_size": 8.0, "iv": 0.1992, "open_interest": 0.0, "volume": 0.0, "delta": -0.8411, "gamma": 0.0279, "vega": 0.1179, "theta": -0.0438, "rho": -0.0691, "theo": 10.7824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.42500019073486}, {"option": "XLI261204C00181000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 9.0, "iv": 0.2541, "open_interest": 3.0, "volume": 0.0, "delta": 0.1554, "gamma": 0.024, "vega": 0.1185, "theta": -0.039, "rho": 0.0223, "theo": 0.7728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-11-03T15:48:10", "percent_change": 0.0, "prev_day_close": 1.16499999165535}, {"option": "XLI261204P00181000", "bid": 9.2, "bid_size": 6.0, "ask": 14.1, "ask_size": 8.0, "iv": 0.2022, "open_interest": 0.0, "volume": 0.0, "delta": -0.8641, "gamma": 0.0257, "vega": 0.1071, "theta": -0.0404, "rho": -0.0671, "theo": 11.6639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2249999046326}, {"option": "XLI261204C00182000", "bid": 0.0, "bid_size": 0.0, "ask": 2.74, "ask_size": 9.0, "iv": 0.2634, "open_interest": 1.0, "volume": 0.0, "delta": 0.1362, "gamma": 0.0217, "vega": 0.1086, "theta": -0.0359, "rho": 0.0195, "theo": 0.6604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-11-02T13:17:53", "percent_change": 0.0, "prev_day_close": 1.05500000715256}, {"option": "XLI261204P00182000", "bid": 10.1, "bid_size": 9.0, "ask": 15.0, "ask_size": 8.0, "iv": 0.2034, "open_interest": 0.0, "volume": 0.0, "delta": -0.8847, "gamma": 0.0235, "vega": 0.0952, "theta": -0.0371, "rho": -0.0642, "theo": 12.5663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "XLI261204C00182500", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 1.0, "iv": 0.2662, "open_interest": 0.0, "volume": 2.0, "delta": 0.1274, "gamma": 0.0207, "vega": 0.1039, "theta": -0.0344, "rho": 0.0182, "theo": 0.6109, "change": -0.565, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-04T11:21:47", "percent_change": -59.7884, "prev_day_close": 0.945000022649765}, {"option": "XLI261204P00182500", "bid": 10.6, "bid_size": 1.0, "ask": 15.5, "ask_size": 9.0, "iv": 0.2119, "open_interest": 0.0, "volume": 1.0, "delta": -0.8939, "gamma": 0.0224, "vega": 0.0891, "theta": -0.0354, "rho": -0.0617, "theo": 13.0246, "change": 1.875, "open": 13.3, "high": 13.3, "low": 13.3, "tick": "up", "last_trade_price": 13.3, "last_trade_time": "2026-11-04T11:51:31", "percent_change": 16.4114, "prev_day_close": 11.4250001907349}, {"option": "XLI261204C00183000", "bid": 0.0, "bid_size": 0.0, "ask": 2.64, "ask_size": 9.0, "iv": 0.2726, "open_interest": 0.0, "volume": 0.0, "delta": 0.1192, "gamma": 0.0196, "vega": 0.0994, "theta": -0.033, "rho": 0.0171, "theo": 0.5654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.944999992847443}, {"option": "XLI261204P00183000", "bid": 11.05, "bid_size": 6.0, "ask": 15.95, "ask_size": 8.0, "iv": 0.2087, "open_interest": 0.0, "volume": 0.0, "delta": -0.9029, "gamma": 0.0215, "vega": 0.0845, "theta": -0.034, "rho": -0.0602, "theo": 13.4865, "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": 11.9000000953674}, {"option": "XLI261204C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 9.0, "iv": 0.292, "open_interest": 63.0, "volume": 0.0, "delta": 0.0913, "gamma": 0.0158, "vega": 0.0824, "theta": -0.0276, "rho": 0.013, "theo": 0.4168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-11-03T10:40:17", "percent_change": 0.0, "prev_day_close": 0.544999994337559}, {"option": "XLI261204P00185000", "bid": 12.95, "bid_size": 11.0, "ask": 17.85, "ask_size": 8.0, "iv": 0.2162, "open_interest": 0.0, "volume": 0.0, "delta": -0.933, "gamma": 0.0179, "vega": 0.0641, "theta": -0.0283, "rho": -0.0484, "theo": 15.3696, "change": 0.0, "open": 0.0, "high": 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": "XLI261204C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 4.0, "iv": 0.242, "open_interest": 2.0, "volume": 2.0, "delta": 0.0475, "gamma": 0.009, "vega": 0.0504, "theta": -0.0174, "rho": 0.0068, "theo": 0.2032, "change": -0.17, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T10:31:53", "percent_change": -53.125, "prev_day_close": 0.320000007748604}, {"option": "XLI261204P00190000", "bid": 18.1, "bid_size": 1.0, "ask": 23.05, "ask_size": 8.0, "iv": 0.2922, "open_interest": 0.0, "volume": 0.0, "delta": -0.9838, "gamma": 0.0102, "vega": 0.0185, "theta": -0.0214, "rho": -0.0166, "theo": 20.2468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5249996185303}, {"option": "XLI261204C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 1.0, "iv": 0.2544, "open_interest": 0.0, "volume": 2.0, "delta": 0.0256, "gamma": 0.0051, "vega": 0.0308, "theta": -0.011, "rho": 0.0036, "theo": 0.1057, "change": -0.335, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T11:04:23", "percent_change": -84.8101, "prev_day_close": 0.394999999552965}, {"option": "XLI261204P00195000", "bid": 23.05, "bid_size": 10.0, "ask": 28.05, "ask_size": 8.0, "iv": 0.3376, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0006, "vega": 0.0, "theta": -0.0159, "rho": 0.0, "theo": 25.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "XLI261204C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 1.0, "iv": 0.2863, "open_interest": 2.0, "volume": 2.0, "delta": 0.0145, "gamma": 0.003, "vega": 0.0191, "theta": -0.0071, "rho": 0.002, "theo": 0.0584, "change": -0.135, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T11:09:59", "percent_change": -81.8182, "prev_day_close": 0.165000006556511}, {"option": "XLI261204P00200000", "bid": 28.05, "bid_size": 1.0, "ask": 33.0, "ask_size": 8.0, "iv": 0.3797, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0159, "rho": 0.0, "theo": 30.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6000003814697}, {"option": "XLI261204C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 9.0, "iv": 0.4848, "open_interest": 0.0, "volume": 0.0, "delta": 0.0085, "gamma": 0.0018, "vega": 0.0121, "theta": -0.0046, "rho": 0.0012, "theo": 0.034, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLI261204P00205000", "bid": 33.1, "bid_size": 8.0, "ask": 38.05, "ask_size": 8.0, "iv": 0.4322, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0159, "rho": 0.0, "theo": 35.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5500011444092}, {"option": "XLI261204C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 9.0, "iv": 0.5289, "open_interest": 0.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0011, "vega": 0.0079, "theta": -0.0031, "rho": 0.0007, "theo": 0.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "XLI261204P00210000", "bid": 38.05, "bid_size": 10.0, "ask": 43.0, "ask_size": 9.0, "iv": 0.4651, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0159, "rho": 0.0, "theo": 40.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.7750015258789}, {"option": "XLI261211C00095000", "bid": 72.55, "bid_size": 10.0, "ask": 77.55, "ask_size": 8.0, "iv": 0.7466, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0001, "vega": 0.002, "theta": 0.0, "rho": 0.1007, "theo": 74.9937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.3499984741211}, {"option": "XLI261211P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 1.1484, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0015, "rho": -0.0002, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 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": "XLI261211C00100000", "bid": 67.55, "bid_size": 9.0, "ask": 72.55, "ask_size": 8.0, "iv": 0.6524, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0002, "vega": 0.0028, "theta": 0.0, "rho": 0.106, "theo": 70.0213, "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": 72.5}, {"option": "XLI261211P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 7.0, "iv": 1.0618, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0002, "vega": 0.0028, "theta": -0.002, "rho": -0.0003, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLI261211C00105000", "bid": 62.6, "bid_size": 9.0, "ask": 67.6, "ask_size": 8.0, "iv": 0.6307, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0002, "vega": 0.0038, "theta": 0.0, "rho": 0.1112, "theo": 65.0503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.4750022888184}, {"option": "XLI261211P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 0.9791, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0002, "vega": 0.0038, "theta": -0.0025, "rho": -0.0004, "theo": 0.0187, "change": 0.0, "open": 0.0, "high": 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": "XLI261211C00110000", "bid": 57.6, "bid_size": 9.0, "ask": 62.6, "ask_size": 8.0, "iv": 0.5471, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0003, "vega": 0.0052, "theta": 0.0, "rho": 0.1163, "theo": 60.0812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.5}, {"option": "XLI261211P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 0.8998, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0003, "vega": 0.0052, "theta": -0.0032, "rho": -0.0005, "theo": 0.0257, "change": 0.0, "open": 0.0, "high": 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": "XLI261211C00115000", "bid": 52.65, "bid_size": 9.0, "ask": 57.65, "ask_size": 10.0, "iv": 0.524, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0005, "vega": 0.0072, "theta": 0.0, "rho": 0.1214, "theo": 55.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.5249996185303}, {"option": "XLI261211P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 0.8236, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0005, "vega": 0.0072, "theta": -0.0042, "rho": -0.0008, "theo": 0.0354, "change": 0.0, "open": 0.0, "high": 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": "XLI261211C00120000", "bid": 47.65, "bid_size": 10.0, "ask": 52.65, "ask_size": 8.0, "iv": 0.4494, "open_interest": 0.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0007, "vega": 0.0099, "theta": -0.0002, "rho": 0.1264, "theo": 50.1531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5500011444092}, {"option": "XLI261211P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 0.75, "open_interest": 0.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0007, "vega": 0.0099, "theta": -0.0055, "rho": -0.0011, "theo": 0.0495, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLI261211C00125000", "bid": 42.65, "bid_size": 12.0, "ask": 47.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0011, "vega": 0.0137, "theta": -0.0024, "rho": 0.1311, "theo": 45.1975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5750007629394}, {"option": "XLI261211P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 0.6787, "open_interest": 0.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0011, "vega": 0.0138, "theta": -0.0072, "rho": -0.0016, "theo": 0.0699, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLI261211C00130000", "bid": 37.7, "bid_size": 9.0, "ask": 42.65, "ask_size": 8.0, "iv": 0.3288, "open_interest": 0.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0016, "vega": 0.0192, "theta": -0.0052, "rho": 0.1357, "theo": 40.2518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.7250003814697}, {"option": "XLI261211P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 9.0, "iv": 0.61, "open_interest": 0.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0016, "vega": 0.0193, "theta": -0.0094, "rho": -0.0024, "theo": 0.1004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLI261211C00135000", "bid": 32.85, "bid_size": 9.0, "ask": 37.85, "ask_size": 8.0, "iv": 0.3753, "open_interest": 0.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0024, "vega": 0.0271, "theta": -0.0087, "rho": 0.1397, "theo": 35.3218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.625}, {"option": "XLI261211P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 9.0, "iv": 0.5436, "open_interest": 0.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0025, "vega": 0.0272, "theta": -0.0124, "rho": -0.0035, "theo": 0.1465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "XLI261211C00140000", "bid": 28.5, "bid_size": 9.0, "ask": 33.45, "ask_size": 8.0, "iv": 0.4387, "open_interest": 0.0, "volume": 0.0, "delta": 0.9681, "gamma": 0.0038, "vega": 0.0384, "theta": -0.0132, "rho": 0.1431, "theo": 30.4171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6750001907349}, {"option": "XLI261211P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 8.0, "iv": 0.4793, "open_interest": 1.0, "volume": 0.0, "delta": -0.0306, "gamma": 0.0038, "vega": 0.0385, "theta": -0.0165, "rho": -0.0053, "theo": 0.2182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T09:30:01", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "XLI261211C00145000", "bid": 23.65, "bid_size": 9.0, "ask": 28.3, "ask_size": 7.0, "iv": 0.3736, "open_interest": 0.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.0058, "vega": 0.0547, "theta": -0.019, "rho": 0.1453, "theo": 25.5551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9500007629395}, {"option": "XLI261211P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.28, "ask_size": 10.0, "iv": 0.4176, "open_interest": 1.0, "volume": 0.0, "delta": -0.0474, "gamma": 0.0059, "vega": 0.0549, "theta": -0.0218, "rho": -0.0082, "theo": 0.3329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-11-02T09:30:01", "percent_change": 0.0, "prev_day_close": 0.420000001788139}, {"option": "XLI261211C00150000", "bid": 18.25, "bid_size": 10.0, "ask": 23.15, "ask_size": 8.0, "iv": 0.275, "open_interest": 0.0, "volume": 0.0, "delta": 0.9243, "gamma": 0.0091, "vega": 0.0778, "theta": -0.0265, "rho": 0.1455, "theo": 20.7669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0750007629395}, {"option": "XLI261211P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 10.0, "iv": 0.3595, "open_interest": 1.0, "volume": 0.0, "delta": -0.0748, "gamma": 0.0092, "vega": 0.078, "theta": -0.0288, "rho": -0.0128, "theo": 0.522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-02T09:30:01", "percent_change": 0.0, "prev_day_close": 0.684999980032444}, {"option": "XLI261211C00152500", "bid": 15.95, "bid_size": 8.0, "ask": 20.8, "ask_size": 11.0, "iv": 0.2668, "open_interest": 0.0, "volume": 0.0, "delta": 0.9046, "gamma": 0.0114, "vega": 0.0925, "theta": -0.0309, "rho": 0.1445, "theo": 18.4171, "change": 0.0, "open": 0.0, "high": 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": "XLI261211P00152500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 10.0, "iv": 0.3324, "open_interest": 0.0, "volume": 0.0, "delta": -0.0946, "gamma": 0.0114, "vega": 0.0928, "theta": -0.033, "rho": -0.0161, "theo": 0.6614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10499998182058}, {"option": "XLI261211C00154000", "bid": 15.2, "bid_size": 9.0, "ask": 19.75, "ask_size": 5.0, "iv": 0.3049, "open_interest": 0.0, "volume": 0.0, "delta": 0.8903, "gamma": 0.013, "vega": 0.1024, "theta": -0.0337, "rho": 0.1434, "theo": 17.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "XLI261211P00154000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 10.0, "iv": 0.316, "open_interest": 0.0, "volume": 0.0, "delta": -0.1092, "gamma": 0.0131, "vega": 0.1031, "theta": -0.0357, "rho": -0.0186, "theo": 0.7652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "XLI261211C00155000", "bid": 13.75, "bid_size": 9.0, "ask": 18.65, "ask_size": 8.0, "iv": 0.2675, "open_interest": 0.0, "volume": 0.0, "delta": 0.8794, "gamma": 0.0141, "vega": 0.1094, "theta": -0.0357, "rho": 0.1424, "theo": 16.1112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.375}, {"option": "XLI261211P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.79, "ask_size": 10.0, "iv": 0.3057, "open_interest": 0.0, "volume": 0.0, "delta": -0.1202, "gamma": 0.0143, "vega": 0.11, "theta": -0.0376, "rho": -0.0203, "theo": 0.8451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.700000025331974}, {"option": "XLI261211C00156000", "bid": 13.2, "bid_size": 9.0, "ask": 17.85, "ask_size": 7.0, "iv": 0.269, "open_interest": 0.0, "volume": 0.0, "delta": 0.8674, "gamma": 0.0154, "vega": 0.117, "theta": -0.0377, "rho": 0.1412, "theo": 15.2043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4749994277954}, {"option": "XLI261211P00156000", "bid": 0.0, "bid_size": 0.0, "ask": 2.89, "ask_size": 10.0, "iv": 0.2955, "open_interest": 0.0, "volume": 0.0, "delta": -0.1323, "gamma": 0.0155, "vega": 0.1174, "theta": -0.0396, "rho": -0.0223, "theo": 0.9343, "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": 1.57000005245209}, {"option": "XLI261211C00157000", "bid": 12.45, "bid_size": 9.0, "ask": 16.65, "ask_size": 18.0, "iv": 0.269, "open_interest": 0.0, "volume": 0.0, "delta": 0.854, "gamma": 0.0168, "vega": 0.1248, "theta": -0.0398, "rho": 0.1397, "theo": 14.3083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "XLI261211P00157000", "bid": 0.0, "bid_size": 0.0, "ask": 2.99, "ask_size": 10.0, "iv": 0.285, "open_interest": 0.0, "volume": 0.0, "delta": -0.1458, "gamma": 0.0169, "vega": 0.1256, "theta": -0.0415, "rho": -0.0245, "theo": 1.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0099999755621}, {"option": "XLI261211C00157500", "bid": 11.9, "bid_size": 5.0, "ask": 16.2, "ask_size": 11.0, "iv": 0.2619, "open_interest": 0.0, "volume": 0.0, "delta": 0.8469, "gamma": 0.0175, "vega": 0.1287, "theta": -0.0408, "rho": 0.1389, "theo": 13.8648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1250004768372}, {"option": "XLI261211P00157500", "bid": 0.0, "bid_size": 0.0, "ask": 3.05, "ask_size": 10.0, "iv": 0.28, "open_interest": 0.0, "volume": 0.0, "delta": -0.153, "gamma": 0.0176, "vega": 0.1295, "theta": -0.0426, "rho": -0.0257, "theo": 1.089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06999996304512}, {"option": "XLI261211C00158000", "bid": 11.45, "bid_size": 9.0, "ask": 15.8, "ask_size": 9.0, "iv": 0.2603, "open_interest": 0.0, "volume": 0.0, "delta": 0.8394, "gamma": 0.0182, "vega": 0.1328, "theta": -0.0418, "rho": 0.138, "theo": 13.4244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5249996185303}, {"option": "XLI261211P00158000", "bid": 0.0, "bid_size": 0.0, "ask": 3.15, "ask_size": 8.0, "iv": 0.2763, "open_interest": 0.0, "volume": 0.0, "delta": -0.1606, "gamma": 0.0184, "vega": 0.1335, "theta": -0.0436, "rho": -0.0268, "theo": 1.147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0799999833107}, {"option": "XLI261211C00159000", "bid": 10.7, "bid_size": 8.0, "ask": 14.9, "ask_size": 9.0, "iv": 0.258, "open_interest": 0.0, "volume": 0.0, "delta": 0.8232, "gamma": 0.0197, "vega": 0.1412, "theta": -0.0439, "rho": 0.136, "theo": 12.5542, "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": 14.7750000953674}, {"option": "XLI261211P00159000", "bid": 0.0, "bid_size": 0.0, "ask": 3.25, "ask_size": 8.0, "iv": 0.2651, "open_interest": 0.0, "volume": 0.0, "delta": -0.177, "gamma": 0.02, "vega": 0.1418, "theta": -0.0456, "rho": -0.0294, "theo": 1.2733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40499997138977}, {"option": "XLI261211C00160000", "bid": 9.75, "bid_size": 9.0, "ask": 14.05, "ask_size": 9.0, "iv": 0.2498, "open_interest": 0.0, "volume": 0.0, "delta": 0.8054, "gamma": 0.0213, "vega": 0.1497, "theta": -0.046, "rho": 0.1337, "theo": 11.6997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9500002861023}, {"option": "XLI261211P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 8.0, "iv": 0.2552, "open_interest": 0.0, "volume": 0.0, "delta": -0.1951, "gamma": 0.0216, "vega": 0.1508, "theta": -0.0476, "rho": -0.0324, "theo": 1.4151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55999994277954}, {"option": "XLI261211C00161000", "bid": 8.95, "bid_size": 8.0, "ask": 13.2, "ask_size": 9.0, "iv": 0.2456, "open_interest": 0.0, "volume": 0.0, "delta": 0.7858, "gamma": 0.023, "vega": 0.1583, "theta": -0.0481, "rho": 0.1311, "theo": 10.8626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "XLI261211P00161000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 8.0, "iv": 0.2462, "open_interest": 0.0, "volume": 0.0, "delta": -0.2149, "gamma": 0.0233, "vega": 0.159, "theta": -0.0497, "rho": -0.0353, "theo": 1.5755, "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": 1.39999997615814}, {"option": "XLI261211C00162000", "bid": 8.15, "bid_size": 9.0, "ask": 12.4, "ask_size": 11.0, "iv": 0.2418, "open_interest": 0.0, "volume": 0.0, "delta": 0.7644, "gamma": 0.0248, "vega": 0.167, "theta": -0.0501, "rho": 0.128, "theo": 10.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0749998092651}, {"option": "XLI261211P00162000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 10.0, "iv": 0.2367, "open_interest": 1.0, "volume": 1.0, "delta": -0.2367, "gamma": 0.0251, "vega": 0.1676, "theta": -0.0516, "rho": -0.0388, "theo": 1.7552, "change": 0.31, "open": 1.77, "high": 1.77, "low": 1.77, "tick": "up", "last_trade_price": 1.77, "last_trade_time": "2026-11-04T14:09:58", "percent_change": 21.2329, "prev_day_close": 1.46000003814697}, {"option": "XLI261211C00162500", "bid": 7.75, "bid_size": 9.0, "ask": 12.0, "ask_size": 11.0, "iv": 0.2395, "open_interest": 0.0, "volume": 0.0, "delta": 0.753, "gamma": 0.0256, "vega": 0.1713, "theta": -0.051, "rho": 0.1264, "theo": 9.6448, "change": 0.0, "open": 0.0, "high": 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": "XLI261211P00162500", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 10.0, "iv": 0.2317, "open_interest": 20.0, "volume": 0.0, "delta": -0.2483, "gamma": 0.026, "vega": 0.1724, "theta": -0.0526, "rho": -0.0406, "theo": 1.8534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-11-02T10:28:11", "percent_change": 0.0, "prev_day_close": 1.6149999499321}, {"option": "XLI261211C00163000", "bid": 7.45, "bid_size": 9.0, "ask": 11.6, "ask_size": 9.0, "iv": 0.2397, "open_interest": 0.0, "volume": 0.0, "delta": 0.741, "gamma": 0.0265, "vega": 0.1755, "theta": -0.052, "rho": 0.1246, "theo": 9.2502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "XLI261211P00163000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 8.0, "iv": 0.2265, "open_interest": 0.0, "volume": 0.0, "delta": -0.2604, "gamma": 0.0269, "vega": 0.1764, "theta": -0.0534, "rho": -0.0422, "theo": 1.9581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.88000005483627}, {"option": "XLI261211C00164000", "bid": 6.25, "bid_size": 9.0, "ask": 10.85, "ask_size": 9.0, "iv": 0.2242, "open_interest": 50.0, "volume": 0.0, "delta": 0.7157, "gamma": 0.0282, "vega": 0.1837, "theta": -0.0537, "rho": 0.1208, "theo": 8.4799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-10-30T13:47:41", "percent_change": 0.0, "prev_day_close": 10.375}, {"option": "XLI261211P00164000", "bid": 0.11, "bid_size": 4.0, "ask": 4.25, "ask_size": 10.0, "iv": 0.2201, "open_interest": 160.0, "volume": 0.0, "delta": -0.2862, "gamma": 0.0287, "vega": 0.1844, "theta": -0.0552, "rho": -0.046, "theo": 2.1859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-11-02T10:28:11", "percent_change": 0.0, "prev_day_close": 2.23500001430511}, {"option": "XLI261211C00165000", "bid": 6.25, "bid_size": 9.0, "ask": 10.15, "ask_size": 1.0, "iv": 0.2357, "open_interest": 0.0, "volume": 0.0, "delta": 0.6883, "gamma": 0.03, "vega": 0.1914, "theta": -0.0553, "rho": 0.1167, "theo": 7.7374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.625}, {"option": "XLI261211P00165000", "bid": 0.23, "bid_size": 1.0, "ask": 4.55, "ask_size": 8.0, "iv": 0.2206, "open_interest": 1.0, "volume": 0.0, "delta": -0.314, "gamma": 0.0304, "vega": 0.1923, "theta": -0.0567, "rho": -0.0503, "theo": 2.4418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.06, "last_trade_time": "2026-11-03T10:54:26", "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "XLI261211C00166000", "bid": 4.65, "bid_size": 9.0, "ask": 9.25, "ask_size": 11.0, "iv": 0.2097, "open_interest": 18.0, "volume": 0.0, "delta": 0.659, "gamma": 0.0316, "vega": 0.1984, "theta": -0.0566, "rho": 0.1121, "theo": 7.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.95, "last_trade_time": "2026-11-03T11:32:46", "percent_change": 0.0, "prev_day_close": 8.82499980926514}, {"option": "XLI261211P00166000", "bid": 1.49, "bid_size": 3.0, "ask": 2.8, "ask_size": 20.0, "iv": 0.1837, "open_interest": 1.0, "volume": 0.0, "delta": -0.3439, "gamma": 0.0321, "vega": 0.199, "theta": -0.058, "rho": -0.0541, "theo": 2.729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-02T14:48:25", "percent_change": 0.0, "prev_day_close": 2.36500000953674}, {"option": "XLI261211C00167000", "bid": 4.15, "bid_size": 11.0, "ask": 8.45, "ask_size": 1.0, "iv": 0.2056, "open_interest": 0.0, "volume": 0.0, "delta": 0.6277, "gamma": 0.0331, "vega": 0.2045, "theta": -0.0577, "rho": 0.1071, "theo": 6.3467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.1749997138977}, {"option": "XLI261211P00167000", "bid": 0.77, "bid_size": 5.0, "ask": 5.15, "ask_size": 8.0, "iv": 0.206, "open_interest": 1.0, "volume": 0.0, "delta": -0.3758, "gamma": 0.0337, "vega": 0.2052, "theta": -0.0591, "rho": -0.0592, "theo": 3.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.56, "last_trade_time": "2026-11-03T10:54:26", "percent_change": 0.0, "prev_day_close": 2.76999998092651}, {"option": "XLI261211C00167500", "bid": 4.75, "bid_size": 9.0, "ask": 8.1, "ask_size": 1.0, "iv": 0.2043, "open_interest": 50.0, "volume": 0.0, "delta": 0.6114, "gamma": 0.0337, "vega": 0.2071, "theta": -0.0581, "rho": 0.1045, "theo": 6.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-11-03T11:32:47", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "XLI261211P00167500", "bid": 2.45, "bid_size": 1.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.221, "open_interest": 0.0, "volume": 0.0, "delta": -0.3924, "gamma": 0.0344, "vega": 0.2075, "theta": -0.0595, "rho": -0.061, "theo": 3.2247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "XLI261211C00168000", "bid": 3.35, "bid_size": 6.0, "ask": 8.1, "ask_size": 2.0, "iv": 0.2026, "open_interest": 0.0, "volume": 0.0, "delta": 0.5948, "gamma": 0.0343, "vega": 0.2094, "theta": -0.0584, "rho": 0.1018, "theo": 5.7043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "XLI261211P00168000", "bid": 1.14, "bid_size": 3.0, "ask": 5.65, "ask_size": 10.0, "iv": 0.2033, "open_interest": 0.0, "volume": 0.0, "delta": -0.4095, "gamma": 0.035, "vega": 0.2097, "theta": -0.0598, "rho": -0.0627, "theo": 3.4085, "change": 0.0, "open": 0.0, "high": 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": "XLI261211C00169000", "bid": 2.98, "bid_size": 5.0, "ask": 7.15, "ask_size": 2.0, "iv": 0.1845, "open_interest": 52.0, "volume": 0.0, "delta": 0.5603, "gamma": 0.0354, "vega": 0.213, "theta": -0.0588, "rho": 0.0962, "theo": 5.1009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.72, "last_trade_time": "2026-11-03T15:21:40", "percent_change": 0.0, "prev_day_close": 6.72499990463257}, {"option": "XLI261211P00169000", "bid": 2.91, "bid_size": 1.0, "ask": 6.05, "ask_size": 1.0, "iv": 0.213, "open_interest": 0.0, "volume": 0.0, "delta": -0.4447, "gamma": 0.0361, "vega": 0.2131, "theta": -0.0602, "rho": -0.0682, "theo": 3.806, "change": 0.0, "open": 0.0, "high": 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": "XLI261211C00170000", "bid": 2.63, "bid_size": 3.0, "ask": 6.95, "ask_size": 1.0, "iv": 0.2029, "open_interest": 23.0, "volume": 0.0, "delta": 0.5248, "gamma": 0.0361, "vega": 0.215, "theta": -0.0588, "rho": 0.0903, "theo": 4.5385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.25, "last_trade_time": "2026-11-03T11:32:46", "percent_change": 0.0, "prev_day_close": 6.125}, {"option": "XLI261211P00170000", "bid": 2.05, "bid_size": 4.0, "ask": 6.45, "ask_size": 1.0, "iv": 0.2018, "open_interest": 22.0, "volume": 0.0, "delta": -0.4811, "gamma": 0.0369, "vega": 0.2146, "theta": -0.0602, "rho": -0.0713, "theo": 4.2465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-10-30T13:47:42", "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "XLI261211C00171000", "bid": 2.65, "bid_size": 3.0, "ask": 6.3, "ask_size": 1.0, "iv": 0.1989, "open_interest": 50.0, "volume": 0.0, "delta": 0.4886, "gamma": 0.0365, "vega": 0.2154, "theta": -0.0584, "rho": 0.0842, "theo": 4.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-30T13:47:42", "percent_change": 0.0, "prev_day_close": 5.625}, {"option": "XLI261211P00171000", "bid": 2.54, "bid_size": 4.0, "ask": 6.3, "ask_size": 1.0, "iv": 0.1678, "open_interest": 0.0, "volume": 7.0, "delta": -0.5183, "gamma": 0.0374, "vega": 0.2146, "theta": -0.0599, "rho": -0.0767, "theo": 4.7297, "change": 0.5, "open": 4.7, "high": 4.75, "low": 4.7, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-04T13:07:36", "percent_change": 11.9048, "prev_day_close": 4.20000004768372}, {"option": "XLI261211C00172000", "bid": 1.31, "bid_size": 11.0, "ask": 4.95, "ask_size": 8.0, "iv": 0.1801, "open_interest": 22.0, "volume": 1.0, "delta": 0.4521, "gamma": 0.0365, "vega": 0.214, "theta": -0.0576, "rho": 0.0782, "theo": 3.5431, "change": -1.445, "open": 3.48, "high": 3.48, "low": 3.48, "tick": "down", "last_trade_price": 3.48, "last_trade_time": "2026-11-04T12:22:26", "percent_change": -29.3401, "prev_day_close": 4.92499995231628}, {"option": "XLI261211P00172000", "bid": 3.3, "bid_size": 3.0, "ask": 7.85, "ask_size": 2.0, "iv": 0.2049, "open_interest": 0.0, "volume": 0.0, "delta": -0.5559, "gamma": 0.0376, "vega": 0.2125, "theta": -0.0591, "rho": -0.0792, "theo": 5.2589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "XLI261211C00172500", "bid": 1.11, "bid_size": 5.0, "ask": 4.95, "ask_size": 8.0, "iv": 0.185, "open_interest": 50.0, "volume": 0.0, "delta": 0.4339, "gamma": 0.0364, "vega": 0.2126, "theta": -0.0571, "rho": 0.075, "theo": 3.3216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-10-30T13:47:42", "percent_change": 0.0, "prev_day_close": 4.32499992847443}, {"option": "XLI261211P00172500", "bid": 3.3, "bid_size": 5.0, "ask": 7.95, "ask_size": 9.0, "iv": 0.2028, "open_interest": 0.0, "volume": 0.0, "delta": -0.5747, "gamma": 0.0375, "vega": 0.2111, "theta": -0.0586, "rho": -0.0814, "theo": 5.5398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "XLI261211C00173000", "bid": 0.9, "bid_size": 9.0, "ask": 5.35, "ask_size": 9.0, "iv": 0.1989, "open_interest": 0.0, "volume": 0.0, "delta": 0.4158, "gamma": 0.0362, "vega": 0.2109, "theta": -0.0564, "rho": 0.072, "theo": 3.1113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "XLI261211P00173000", "bid": 3.7, "bid_size": 1.0, "ask": 8.3, "ask_size": 1.0, "iv": 0.2063, "open_interest": 0.0, "volume": 0.0, "delta": -0.5933, "gamma": 0.0373, "vega": 0.2088, "theta": -0.0579, "rho": -0.0833, "theo": 5.832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999980926514}, {"option": "XLI261211C00174000", "bid": 2.01, "bid_size": 3.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.2328, "open_interest": 0.0, "volume": 0.0, "delta": 0.3803, "gamma": 0.0355, "vega": 0.2062, "theta": -0.0549, "rho": 0.066, "theo": 2.7227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "XLI261211P00174000", "bid": 4.25, "bid_size": 9.0, "ask": 8.7, "ask_size": 1.0, "iv": 0.195, "open_interest": 0.0, "volume": 0.0, "delta": -0.6301, "gamma": 0.0367, "vega": 0.2031, "theta": -0.0564, "rho": -0.0853, "theo": 6.4508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.67499995231628}, {"option": "XLI261211C00175000", "bid": 1.86, "bid_size": 3.0, "ask": 2.82, "ask_size": 1.0, "iv": 0.1952, "open_interest": 81.0, "volume": 0.0, "delta": 0.346, "gamma": 0.0344, "vega": 0.1999, "theta": -0.053, "rho": 0.06, "theo": 2.3761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-10-30T13:47:43", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "XLI261211P00175000", "bid": 5.0, "bid_size": 1.0, "ask": 9.75, "ask_size": 5.0, "iv": 0.2079, "open_interest": 0.0, "volume": 0.0, "delta": -0.6657, "gamma": 0.0358, "vega": 0.1959, "theta": -0.0546, "rho": -0.0882, "theo": 7.1117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "XLI261211C00176000", "bid": 1.42, "bid_size": 3.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2056, "open_interest": 1.0, "volume": 1.0, "delta": 0.3133, "gamma": 0.0331, "vega": 0.1924, "theta": -0.0509, "rho": 0.0544, "theo": 2.0692, "change": -1.215, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T11:51:48", "percent_change": -37.7916, "prev_day_close": 3.2150000333786}, {"option": "XLI261211P00176000", "bid": 5.45, "bid_size": 9.0, "ask": 10.25, "ask_size": 9.0, "iv": 0.1988, "open_interest": 0.0, "volume": 0.0, "delta": -0.6998, "gamma": 0.0346, "vega": 0.1872, "theta": -0.0525, "rho": -0.0889, "theo": 7.8144, "change": 0.0, "open": 0.0, "high": 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": "XLI261211C00177000", "bid": 0.0, "bid_size": 0.0, "ask": 4.05, "ask_size": 9.0, "iv": 0.2094, "open_interest": 1.0, "volume": 0.0, "delta": 0.2825, "gamma": 0.0315, "vega": 0.1839, "theta": -0.0486, "rho": 0.0491, "theo": 1.7996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-03T11:33:36", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "XLI261211P00177000", "bid": 6.15, "bid_size": 9.0, "ask": 11.0, "ask_size": 9.0, "iv": 0.1984, "open_interest": 0.0, "volume": 0.0, "delta": -0.732, "gamma": 0.0331, "vega": 0.1776, "theta": -0.0503, "rho": -0.0901, "theo": 8.5546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.375}, {"option": "XLI261211C00177500", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 9.0, "iv": 0.2125, "open_interest": 52.0, "volume": 0.0, "delta": 0.2679, "gamma": 0.0307, "vega": 0.1793, "theta": -0.0474, "rho": 0.0466, "theo": 1.6777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-02T09:47:13", "percent_change": 0.0, "prev_day_close": 2.51999998092651}, {"option": "XLI261211P00177500", "bid": 6.55, "bid_size": 9.0, "ask": 11.35, "ask_size": 9.0, "iv": 0.1981, "open_interest": 0.0, "volume": 0.0, "delta": -0.7473, "gamma": 0.0323, "vega": 0.1724, "theta": -0.0491, "rho": -0.0891, "theo": 8.9384, "change": 0.0, "open": 0.0, "high": 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": "XLI261211C00178000", "bid": 0.0, "bid_size": 0.0, "ask": 3.05, "ask_size": 8.0, "iv": 0.1955, "open_interest": 3.0, "volume": 2.0, "delta": 0.2538, "gamma": 0.0298, "vega": 0.1746, "theta": -0.0461, "rho": 0.0442, "theo": 1.5638, "change": -1.06, "open": 1.47, "high": 1.47, "low": 1.41, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-11-04T13:11:23", "percent_change": -42.915, "prev_day_close": 2.47000002861023}, {"option": "XLI261211P00178000", "bid": 6.9, "bid_size": 9.0, "ask": 11.75, "ask_size": 9.0, "iv": 0.1974, "open_interest": 0.0, "volume": 0.0, "delta": -0.7621, "gamma": 0.0314, "vega": 0.1667, "theta": -0.0478, "rho": -0.0892, "theo": 9.3306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25000023841858}, {"option": "XLI261211C00179000", "bid": 0.0, "bid_size": 0.0, "ask": 3.55, "ask_size": 9.0, "iv": 0.2234, "open_interest": 2.0, "volume": 0.0, "delta": 0.2274, "gamma": 0.028, "vega": 0.1648, "theta": -0.0436, "rho": 0.0395, "theo": 1.3589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.17, "last_trade_time": "2026-11-03T15:21:40", "percent_change": 0.0, "prev_day_close": 2.1700000166893}, {"option": "XLI261211P00179000", "bid": 7.7, "bid_size": 9.0, "ask": 12.6, "ask_size": 9.0, "iv": 0.1994, "open_interest": 0.0, "volume": 0.0, "delta": -0.79, "gamma": 0.0297, "vega": 0.1558, "theta": -0.0453, "rho": -0.0886, "theo": 10.1376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.42499995231628}, {"option": "XLI261211C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 3.35, "ask_size": 9.0, "iv": 0.2306, "open_interest": 0.0, "volume": 0.0, "delta": 0.2033, "gamma": 0.026, "vega": 0.1549, "theta": -0.041, "rho": 0.0354, "theo": 1.1814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90499997138977}, {"option": "XLI261211P00180000", "bid": 8.5, "bid_size": 6.0, "ask": 13.4, "ask_size": 8.0, "iv": 0.198, "open_interest": 0.0, "volume": 0.0, "delta": -0.8154, "gamma": 0.0278, "vega": 0.144, "theta": -0.0428, "rho": -0.0865, "theo": 10.9738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.42500019073486}, {"option": "XLI261211C00181000", "bid": 0.0, "bid_size": 0.0, "ask": 3.15, "ask_size": 9.0, "iv": 0.2371, "open_interest": 0.0, "volume": 0.0, "delta": 0.1814, "gamma": 0.0241, "vega": 0.1448, "theta": -0.0384, "rho": 0.0315, "theo": 1.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.71999996900558}, {"option": "XLI261211P00181000", "bid": 9.35, "bid_size": 6.0, "ask": 14.25, "ask_size": 8.0, "iv": 0.1984, "open_interest": 0.0, "volume": 0.0, "delta": -0.8387, "gamma": 0.0259, "vega": 0.1327, "theta": -0.0402, "rho": -0.0848, "theo": 11.8343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.375}, {"option": "XLI261211C00182000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 9.0, "iv": 0.2446, "open_interest": 0.0, "volume": 0.0, "delta": 0.1618, "gamma": 0.0222, "vega": 0.1349, "theta": -0.0359, "rho": 0.0282, "theo": 0.8959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.26999998092651}, {"option": "XLI261211P00182000", "bid": 10.25, "bid_size": 6.0, "ask": 15.15, "ask_size": 8.0, "iv": 0.2012, "open_interest": 0.0, "volume": 0.0, "delta": -0.8597, "gamma": 0.024, "vega": 0.1207, "theta": -0.0377, "rho": -0.0806, "theo": 12.7171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "XLI261211C00182500", "bid": 0.0, "bid_size": 0.0, "ask": 2.94, "ask_size": 9.0, "iv": 0.2486, "open_interest": 0.0, "volume": 0.0, "delta": 0.1527, "gamma": 0.0213, "vega": 0.1301, "theta": -0.0347, "rho": 0.0266, "theo": 0.8368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000002264976}, {"option": "XLI261211P00182500", "bid": 10.7, "bid_size": 6.0, "ask": 15.6, "ask_size": 8.0, "iv": 0.2021, "open_interest": 0.0, "volume": 0.0, "delta": -0.8693, "gamma": 0.023, "vega": 0.115, "theta": -0.0364, "rho": -0.0794, "theo": 13.1658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "XLI261211C00183000", "bid": 0.0, "bid_size": 0.0, "ask": 2.88, "ask_size": 9.0, "iv": 0.2525, "open_interest": 0.0, "volume": 0.0, "delta": 0.1441, "gamma": 0.0204, "vega": 0.1253, "theta": -0.0335, "rho": 0.025, "theo": 0.7819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.18500000238419}, {"option": "XLI261211P00183000", "bid": 11.15, "bid_size": 6.0, "ask": 16.05, "ask_size": 8.0, "iv": 0.2026, "open_interest": 0.0, "volume": 0.0, "delta": -0.8786, "gamma": 0.0223, "vega": 0.1097, "theta": -0.0352, "rho": -0.0773, "theo": 13.6184, "change": 0.0, "open": 0.0, "high": 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": "XLI261211C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.68, "ask_size": 9.0, "iv": 0.2683, "open_interest": 0.0, "volume": 0.0, "delta": 0.1144, "gamma": 0.0171, "vega": 0.1074, "theta": -0.029, "rho": 0.0199, "theo": 0.5994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.00499999523163}, {"option": "XLI261211P00185000", "bid": 12.95, "bid_size": 6.0, "ask": 17.85, "ask_size": 8.0, "iv": 0.1996, "open_interest": 0.0, "volume": 0.0, "delta": -0.9105, "gamma": 0.019, "vega": 0.0881, "theta": -0.0301, "rho": -0.0705, "theo": 15.4681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "XLI261211C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 0.2408, "open_interest": 0.0, "volume": 0.0, "delta": 0.0651, "gamma": 0.0106, "vega": 0.0713, "theta": -0.0199, "rho": 0.0113, "theo": 0.3214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.434999998658896}, {"option": "XLI261211P00190000", "bid": 18.0, "bid_size": 7.0, "ask": 22.95, "ask_size": 8.0, "iv": 0.2558, "open_interest": 0.0, "volume": 0.0, "delta": -0.9671, "gamma": 0.0138, "vega": 0.0403, "theta": -0.0251, "rho": -0.0401, "theo": 20.2778, "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": 18.5749998092651}, {"option": "XLI261211C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.28, "ask_size": 8.0, "iv": 0.3535, "open_interest": 0.0, "volume": 0.0, "delta": 0.0383, "gamma": 0.0065, "vega": 0.0473, "theta": -0.0137, "rho": 0.0066, "theo": 0.183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.404999999329448}, {"option": "XLI261211P00195000", "bid": 23.1, "bid_size": 1.0, "ask": 28.05, "ask_size": 8.0, "iv": 0.3132, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0048, "vega": 0.0094, "theta": -0.0126, "rho": 0.0, "theo": 25.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "XLI261211C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.24, "ask_size": 9.0, "iv": 0.3967, "open_interest": 0.0, "volume": 0.0, "delta": 0.0235, "gamma": 0.0041, "vega": 0.0317, "theta": -0.0096, "rho": 0.004, "theo": 0.1101, "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": 0.389999999664724}, {"option": "XLI261211P00200000", "bid": 28.05, "bid_size": 1.0, "ask": 33.05, "ask_size": 10.0, "iv": 0.3522, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0126, "rho": 0.0, "theo": 30.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6000003814697}, {"option": "XLI261211C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 9.0, "iv": 0.4382, "open_interest": 0.0, "volume": 0.0, "delta": 0.0149, "gamma": 0.0026, "vega": 0.0217, "theta": -0.0068, "rho": 0.0025, "theo": 0.0694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10500001907349}, {"option": "XLI261211P00205000", "bid": 33.05, "bid_size": 1.0, "ask": 38.0, "ask_size": 8.0, "iv": 0.3886, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0126, "rho": 0.0, "theo": 35.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.875}, {"option": "XLI261211C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 9.0, "iv": 0.4776, "open_interest": 0.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0017, "vega": 0.0151, "theta": -0.0049, "rho": 0.0017, "theo": 0.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "XLI261211P00210000", "bid": 38.1, "bid_size": 1.0, "ask": 43.05, "ask_size": 8.0, "iv": 0.4349, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0126, "rho": 0.0, "theo": 40.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.875}, {"option": "XLI261218C00060000", "bid": 107.4, "bid_size": 10.0, "ask": 112.4, "ask_size": 10.0, "iv": 1.2149, "open_interest": 2.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.059, "theo": 109.8057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.03, "last_trade_time": "2026-03-30T10:10:31", "percent_change": 0.0, "prev_day_close": 112.099998474121}, {"option": "XLI261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.5411, "open_interest": 2.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-06-03T12:19:29", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "XLI261218C00065000", "bid": 102.45, "bid_size": 10.0, "ask": 107.45, "ask_size": 12.0, "iv": 1.165, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0707, "theo": 104.8284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.85, "last_trade_time": "2025-04-14T11:52:11", "percent_change": 0.0, "prev_day_close": 107.125}, {"option": "XLI261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 1.6388, "open_interest": 3.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0003, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2024-09-18T11:04:23", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "XLI261218C00070000", "bid": 97.45, "bid_size": 10.0, "ask": 102.45, "ask_size": 12.0, "iv": 1.0536, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0814, "theo": 99.8537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.150001525879}, {"option": "XLI261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.3297, "open_interest": 8.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0005, "theta": -0.0004, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-06-16T09:30:11", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "XLI261218C00075000", "bid": 92.45, "bid_size": 12.0, "ask": 97.45, "ask_size": 11.0, "iv": 0.9439, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0906, "theo": 94.8809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.1750030517578}, {"option": "XLI261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 1.4179, "open_interest": 33.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0007, "theta": -0.0005, "rho": -0.0001, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2025-07-10T11:54:42", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "XLI261218C00080000", "bid": 87.5, "bid_size": 9.0, "ask": 92.5, "ask_size": 8.0, "iv": 0.9046, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.0985, "theo": 89.9094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.2249984741211}, {"option": "XLI261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 8.0, "iv": 1.1471, "open_interest": 215.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0009, "theta": -0.0006, "rho": -0.0001, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-06-17T09:47:33", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "XLI261218C00085000", "bid": 82.55, "bid_size": 11.0, "ask": 87.55, "ask_size": 11.0, "iv": 0.8601, "open_interest": 6.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0013, "theta": 0.0, "rho": 0.1056, "theo": 84.9388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 75.15, "last_trade_time": "2025-12-12T09:39:59", "percent_change": 0.0, "prev_day_close": 87.25}, {"option": "XLI261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 1.2253, "open_interest": 11.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0008, "rho": -0.0001, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-04-15T09:31:26", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "XLI261218C00090000", "bid": 77.55, "bid_size": 10.0, "ask": 82.55, "ask_size": 10.0, "iv": 0.7687, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0001, "vega": 0.0017, "theta": 0.0, "rho": 0.1123, "theo": 79.9692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.2250022888184}, {"option": "XLI261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 1.1372, "open_interest": 681.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0011, "rho": -0.0002, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-05T11:30:40", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "XLI261218C00092000", "bid": 75.55, "bid_size": 12.0, "ask": 80.5, "ask_size": 8.0, "iv": 0.7005, "open_interest": 2.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.002, "theta": 0.0, "rho": 0.1148, "theo": 77.9815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.46, "last_trade_time": "2025-06-27T09:30:08", "percent_change": 0.0, "prev_day_close": 80.2999992370606}, {"option": "XLI261218P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 1.1033, "open_interest": 3.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.002, "theta": -0.0012, "rho": -0.0002, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2025-04-01T13:06:04", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "XLI261218C00093000", "bid": 74.6, "bid_size": 11.0, "ask": 79.6, "ask_size": 11.0, "iv": 0.7621, "open_interest": 2.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0001, "vega": 0.0021, "theta": 0.0, "rho": 0.1161, "theo": 76.9878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.59, "last_trade_time": "2025-06-27T09:30:08", "percent_change": 0.0, "prev_day_close": 79.2999992370606}, {"option": "XLI261218P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 1.0866, "open_interest": 1.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0012, "rho": -0.0002, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.36, "last_trade_time": "2025-05-06T15:37:05", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "XLI261218C00094000", "bid": 73.65, "bid_size": 11.0, "ask": 78.65, "ask_size": 11.0, "iv": 0.7815, "open_interest": 2.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0001, "vega": 0.0022, "theta": 0.0, "rho": 0.1174, "theo": 75.9941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.53, "last_trade_time": "2025-07-02T16:06:32", "percent_change": 0.0, "prev_day_close": 78.2999992370606}, {"option": "XLI261218P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 1.0701, "open_interest": 3.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0013, "rho": -0.0002, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-07-01T13:05:16", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "XLI261218C00095000", "bid": 72.7, "bid_size": 9.0, "ask": 77.7, "ask_size": 11.0, "iv": 0.795, "open_interest": 2.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0001, "vega": 0.0024, "theta": 0.0, "rho": 0.1186, "theo": 75.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.73, "last_trade_time": "2025-07-02T16:06:32", "percent_change": 0.0, "prev_day_close": 77.2999992370606}, {"option": "XLI261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 1.0538, "open_interest": 184.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0014, "rho": -0.0002, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-06-17T10:34:42", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "XLI261218C00096000", "bid": 71.6, "bid_size": 10.0, "ask": 76.6, "ask_size": 10.0, "iv": 0.7119, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0001, "vega": 0.0025, "theta": 0.0, "rho": 0.1199, "theo": 74.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.2999992370606}, {"option": "XLI261218P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 1.0376, "open_interest": 5.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0025, "theta": -0.0014, "rho": -0.0003, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.93, "last_trade_time": "2025-05-15T14:51:12", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "XLI261218C00097000", "bid": 70.6, "bid_size": 9.0, "ask": 75.6, "ask_size": 8.0, "iv": 0.6953, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0001, "vega": 0.0027, "theta": 0.0, "rho": 0.1211, "theo": 73.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.3249969482422}, {"option": "XLI261218P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 1.0216, "open_interest": 11.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0027, "theta": -0.0015, "rho": -0.0003, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-07-01T13:04:35", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "XLI261218C00098000", "bid": 69.6, "bid_size": 9.0, "ask": 74.55, "ask_size": 9.0, "iv": 0.6536, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0001, "vega": 0.0028, "theta": 0.0, "rho": 0.1224, "theo": 72.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.3249969482422}, {"option": "XLI261218P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 1.0057, "open_interest": 5.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0028, "theta": -0.0016, "rho": -0.0003, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.83, "last_trade_time": "2025-05-01T15:21:13", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "XLI261218C00099000", "bid": 68.6, "bid_size": 11.0, "ask": 73.6, "ask_size": 9.0, "iv": 0.6622, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0001, "vega": 0.003, "theta": 0.0, "rho": 0.1236, "theo": 71.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.3249969482422}, {"option": "XLI261218P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 0.99, "open_interest": 2.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.003, "theta": -0.0017, "rho": -0.0003, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-07-01T13:01:29", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "XLI261218C00100000", "bid": 67.65, "bid_size": 11.0, "ask": 72.65, "ask_size": 11.0, "iv": 0.6861, "open_interest": 14.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0002, "vega": 0.0032, "theta": 0.0, "rho": 0.1248, "theo": 70.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.95, "last_trade_time": "2026-10-09T10:56:09", "percent_change": 0.0, "prev_day_close": 72.3499984741211}, {"option": "XLI261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 0.9744, "open_interest": 180.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0002, "vega": 0.0032, "theta": -0.0018, "rho": -0.0003, "theo": 0.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-09T12:32:15", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XLI261218C00101000", "bid": 66.65, "bid_size": 10.0, "ask": 71.6, "ask_size": 8.0, "iv": 0.6516, "open_interest": 4.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0002, "vega": 0.0034, "theta": 0.0, "rho": 0.1261, "theo": 69.0394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 64.55, "last_trade_time": "2026-03-20T13:49:32", "percent_change": 0.0, "prev_day_close": 71.3499984741211}, {"option": "XLI261218P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 0.9589, "open_interest": 29.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0002, "vega": 0.0034, "theta": -0.0019, "rho": -0.0004, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-09T12:31:22", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "XLI261218C00102000", "bid": 65.8, "bid_size": 10.0, "ask": 70.75, "ask_size": 8.0, "iv": 0.7244, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0002, "vega": 0.0036, "theta": 0.0, "rho": 0.1273, "theo": 68.0462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.3499984741211}, {"option": "XLI261218P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 0.9436, "open_interest": 2.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0002, "vega": 0.0036, "theta": -0.002, "rho": -0.0004, "theo": 0.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-09T12:32:15", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "XLI261218C00103000", "bid": 64.65, "bid_size": 9.0, "ask": 69.65, "ask_size": 10.0, "iv": 0.6398, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0002, "vega": 0.0039, "theta": 0.0, "rho": 0.1285, "theo": 67.0529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.3499984741211}, {"option": "XLI261218P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 0.9285, "open_interest": 2.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0002, "vega": 0.0039, "theta": -0.0021, "rho": -0.0004, "theo": 0.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-21T13:24:32", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "XLI261218C00104000", "bid": 63.75, "bid_size": 11.0, "ask": 68.75, "ask_size": 11.0, "iv": 0.6834, "open_interest": 1.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0002, "vega": 0.0041, "theta": 0.0, "rho": 0.1298, "theo": 66.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.55, "last_trade_time": "2026-02-10T12:23:02", "percent_change": 0.0, "prev_day_close": 68.3499984741211}, {"option": "XLI261218P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 0.9134, "open_interest": 59.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0002, "vega": 0.0042, "theta": -0.0022, "rho": -0.0004, "theo": 0.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-04-01T10:25:50", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "XLI261218C00105000", "bid": 62.65, "bid_size": 10.0, "ask": 67.6, "ask_size": 9.0, "iv": 0.5886, "open_interest": 2.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0002, "vega": 0.0044, "theta": 0.0, "rho": 0.131, "theo": 65.0668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.55, "last_trade_time": "2026-09-16T15:54:50", "percent_change": 0.0, "prev_day_close": 67.4000015258789}, {"option": "XLI261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.57, "ask_size": 1.0, "iv": 0.5942, "open_interest": 94.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0002, "vega": 0.0044, "theta": -0.0023, "rho": -0.0005, "theo": 0.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-26T15:04:45", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "XLI261218C00106000", "bid": 61.6, "bid_size": 10.0, "ask": 66.6, "ask_size": 11.0, "iv": 0.5454, "open_interest": 8.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0003, "vega": 0.0047, "theta": 0.0, "rho": 0.1322, "theo": 64.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.57, "last_trade_time": "2025-07-11T12:15:44", "percent_change": 0.0, "prev_day_close": 66.2000007629394}, {"option": "XLI261218P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 0.8838, "open_interest": 76.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0003, "vega": 0.0047, "theta": -0.0024, "rho": -0.0005, "theo": 0.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-07-01T12:55:19", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "XLI261218C00107000", "bid": 60.65, "bid_size": 10.0, "ask": 65.65, "ask_size": 10.0, "iv": 0.5792, "open_interest": 8.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0003, "vega": 0.005, "theta": 0.0, "rho": 0.1334, "theo": 63.0809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.8, "last_trade_time": "2025-07-11T12:15:44", "percent_change": 0.0, "prev_day_close": 65.375}, {"option": "XLI261218P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 0.8691, "open_interest": 14.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0003, "vega": 0.005, "theta": -0.0026, "rho": -0.0006, "theo": 0.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-07-01T12:54:40", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "XLI261218C00108000", "bid": 59.7, "bid_size": 11.0, "ask": 64.7, "ask_size": 11.0, "iv": 0.599, "open_interest": 1.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0003, "vega": 0.0054, "theta": 0.0, "rho": 0.1346, "theo": 62.0882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.77, "last_trade_time": "2025-09-18T10:50:08", "percent_change": 0.0, "prev_day_close": 64.1500015258789}, {"option": "XLI261218P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 0.8546, "open_interest": 6.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0003, "vega": 0.0054, "theta": -0.0027, "rho": -0.0006, "theo": 0.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-07-01T12:54:23", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "XLI261218C00109000", "bid": 58.7, "bid_size": 9.0, "ask": 63.7, "ask_size": 8.0, "iv": 0.5847, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0003, "vega": 0.0057, "theta": 0.0, "rho": 0.1358, "theo": 61.0955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.4000015258789}, {"option": "XLI261218P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 0.8402, "open_interest": 50.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0003, "vega": 0.0057, "theta": -0.0029, "rho": -0.0006, "theo": 0.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-07-01T12:54:04", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "XLI261218C00110000", "bid": 57.7, "bid_size": 10.0, "ask": 62.7, "ask_size": 10.0, "iv": 0.5706, "open_interest": 5.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0004, "vega": 0.0061, "theta": 0.0, "rho": 0.137, "theo": 60.103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.33, "last_trade_time": "2026-10-02T14:29:04", "percent_change": 0.0, "prev_day_close": 62.3999996185303}, {"option": "XLI261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 0.8259, "open_interest": 236.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0004, "vega": 0.0061, "theta": -0.003, "rho": -0.0007, "theo": 0.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-23T13:31:46", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "XLI261218C00111000", "bid": 56.8, "bid_size": 11.0, "ask": 61.8, "ask_size": 11.0, "iv": 0.6072, "open_interest": 6.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0004, "vega": 0.0065, "theta": 0.0, "rho": 0.1382, "theo": 59.1106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.85, "last_trade_time": "2025-04-24T10:12:17", "percent_change": 0.0, "prev_day_close": 61.3999996185303}, {"option": "XLI261218P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 0.8117, "open_interest": 3.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0004, "vega": 0.0065, "theta": -0.0032, "rho": -0.0007, "theo": 0.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-07-01T12:53:45", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "XLI261218C00112000", "bid": 55.8, "bid_size": 9.0, "ask": 60.8, "ask_size": 10.0, "iv": 0.5936, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0004, "vega": 0.0069, "theta": 0.0, "rho": 0.1394, "theo": 58.1183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.3999996185303}, {"option": "XLI261218P00112000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 0.7976, "open_interest": 17.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0004, "vega": 0.0069, "theta": -0.0034, "rho": -0.0008, "theo": 0.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-19T13:46:19", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "XLI261218C00113000", "bid": 54.7, "bid_size": 9.0, "ask": 59.7, "ask_size": 8.0, "iv": 0.5285, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0004, "vega": 0.0074, "theta": 0.0, "rho": 0.1406, "theo": 57.1262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.4249992370606}, {"option": "XLI261218P00113000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 0.7836, "open_interest": 20.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0004, "vega": 0.0074, "theta": -0.0035, "rho": -0.0008, "theo": 0.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2025-11-07T14:55:04", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "XLI261218C00114000", "bid": 53.7, "bid_size": 9.0, "ask": 58.65, "ask_size": 9.0, "iv": 0.4964, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0005, "vega": 0.0079, "theta": 0.0, "rho": 0.1418, "theo": 56.1343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.4249992370606}, {"option": "XLI261218P00114000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 0.7697, "open_interest": 66.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0005, "vega": 0.0079, "theta": -0.0037, "rho": -0.0009, "theo": 0.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-07-13T10:49:04", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "XLI261218C00115000", "bid": 52.7, "bid_size": 11.0, "ask": 57.7, "ask_size": 11.0, "iv": 0.5008, "open_interest": 4.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0005, "vega": 0.0084, "theta": 0.0, "rho": 0.143, "theo": 55.1425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.38, "last_trade_time": "2025-01-14T09:58:02", "percent_change": 0.0, "prev_day_close": 57.4249992370606}, {"option": "XLI261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 0.756, "open_interest": 19.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0005, "vega": 0.0084, "theta": -0.0039, "rho": -0.001, "theo": 0.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-06-16T14:23:20", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "XLI261218C00116000", "bid": 51.75, "bid_size": 9.0, "ask": 56.75, "ask_size": 8.0, "iv": 0.5169, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0006, "vega": 0.009, "theta": 0.0, "rho": 0.1442, "theo": 54.151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.4249992370606}, {"option": "XLI261218P00116000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 0.7423, "open_interest": 17.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0006, "vega": 0.009, "theta": -0.0042, "rho": -0.001, "theo": 0.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-07-13T10:46:52", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "XLI261218C00117000", "bid": 50.75, "bid_size": 11.0, "ask": 55.75, "ask_size": 11.0, "iv": 0.5038, "open_interest": 17.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0006, "vega": 0.0096, "theta": 0.0, "rho": 0.1453, "theo": 53.1596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.08, "last_trade_time": "2026-05-14T09:56:15", "percent_change": 0.0, "prev_day_close": 55.4499988555908}, {"option": "XLI261218P00117000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 0.7287, "open_interest": 5.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0006, "vega": 0.0096, "theta": -0.0044, "rho": -0.0011, "theo": 0.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-10-16T15:43:03", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "XLI261218C00118000", "bid": 49.75, "bid_size": 10.0, "ask": 54.75, "ask_size": 10.0, "iv": 0.4907, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0006, "vega": 0.0102, "theta": 0.0, "rho": 0.1465, "theo": 52.1685, "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": 54.4499988555908}, {"option": "XLI261218P00118000", "bid": 0.01, "bid_size": 1.0, "ask": 2.13, "ask_size": 8.0, "iv": 0.716, "open_interest": 82.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0007, "vega": 0.0102, "theta": -0.0046, "rho": -0.0012, "theo": 0.0481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T09:54:48", "percent_change": 0.0, "prev_day_close": 0.129999999888241}, {"option": "XLI261218C00119000", "bid": 48.85, "bid_size": 11.0, "ask": 53.85, "ask_size": 11.0, "iv": 0.5215, "open_interest": 4.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0007, "vega": 0.0109, "theta": 0.0, "rho": 0.1476, "theo": 51.1777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.5, "last_trade_time": "2026-02-05T09:32:58", "percent_change": 0.0, "prev_day_close": 53.4499988555908}, {"option": "XLI261218P00119000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 9.0, "iv": 0.7026, "open_interest": 237.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0007, "vega": 0.011, "theta": -0.0049, "rho": -0.0013, "theo": 0.0516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-12T14:51:44", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XLI261218C00120000", "bid": 47.85, "bid_size": 11.0, "ask": 52.8, "ask_size": 10.0, "iv": 0.4993, "open_interest": 3.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0008, "vega": 0.0117, "theta": 0.0, "rho": 0.1488, "theo": 50.1871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.5, "last_trade_time": "2026-10-19T10:35:47", "percent_change": 0.0, "prev_day_close": 52.4749984741211}, {"option": "XLI261218P00120000", "bid": 0.01, "bid_size": 1.0, "ask": 2.14, "ask_size": 5.0, "iv": 0.69, "open_interest": 715.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0008, "vega": 0.0117, "theta": -0.0052, "rho": -0.0014, "theo": 0.0553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:01:36", "percent_change": 0.0, "prev_day_close": 0.120000001974404}, {"option": "XLI261218C00125000", "bid": 42.85, "bid_size": 11.0, "ask": 47.85, "ask_size": 11.0, "iv": 0.447, "open_interest": 15.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0011, "vega": 0.0163, "theta": 0.0, "rho": 0.1543, "theo": 45.2391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.98, "last_trade_time": "2026-05-26T10:59:49", "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "XLI261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 0.6244, "open_interest": 1136.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0011, "vega": 0.0163, "theta": -0.0068, "rho": -0.0021, "theo": 0.079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-02T10:01:36", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "XLI261218C00130000", "bid": 37.85, "bid_size": 9.0, "ask": 42.85, "ask_size": 10.0, "iv": 0.3876, "open_interest": 120.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0017, "vega": 0.0228, "theta": -0.0018, "rho": 0.1596, "theo": 40.3026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.55, "last_trade_time": "2026-10-06T12:14:22", "percent_change": 0.0, "prev_day_close": 42.375}, {"option": "XLI261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1.0, "iv": 0.3728, "open_interest": 469.0, "volume": 4.0, "delta": -0.0148, "gamma": 0.0017, "vega": 0.0229, "theta": -0.0089, "rho": -0.0031, "theo": 0.1143, "change": 0.04, "open": 0.16, "high": 0.16, "low": 0.06, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T14:17:00", "percent_change": 36.3636, "prev_day_close": 0.109999996609986}, {"option": "XLI261218C00135000", "bid": 33.0, "bid_size": 9.0, "ask": 38.0, "ask_size": 11.0, "iv": 0.3745, "open_interest": 38.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0026, "vega": 0.0322, "theta": -0.0055, "rho": 0.1642, "theo": 35.3845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.8, "last_trade_time": "2026-02-23T10:59:04", "percent_change": 0.0, "prev_day_close": 37.6499996185303}, {"option": "XLI261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.21, "ask_size": 10.0, "iv": 0.5021, "open_interest": 993.0, "volume": 3.0, "delta": -0.0222, "gamma": 0.0026, "vega": 0.0322, "theta": -0.0118, "rho": -0.0046, "theo": 0.168, "change": 0.005, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-04T10:26:09", "percent_change": 2.32558, "prev_day_close": 0.214999997988343}, {"option": "XLI261218C00136000", "bid": 31.95, "bid_size": 9.0, "ask": 36.95, "ask_size": 9.0, "iv": 0.3506, "open_interest": 0.0, "volume": 0.0, "delta": 0.9741, "gamma": 0.0028, "vega": 0.0344, "theta": -0.0064, "rho": 0.165, "theo": 34.404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6499996185303}, {"option": "XLI261218P00136000", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 10.0, "iv": 0.4903, "open_interest": 5.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0028, "vega": 0.0345, "theta": -0.0125, "rho": -0.005, "theo": 0.1818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-02T10:14:00", "percent_change": 0.0, "prev_day_close": 0.22499999217689}, {"option": "XLI261218C00137000", "bid": 30.95, "bid_size": 10.0, "ask": 35.95, "ask_size": 11.0, "iv": 0.3394, "open_interest": 0.0, "volume": 0.0, "delta": 0.972, "gamma": 0.0031, "vega": 0.0369, "theta": -0.0072, "rho": 0.1658, "theo": 33.4247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6749992370606}, {"option": "XLI261218P00137000", "bid": 0.0, "bid_size": 0.0, "ask": 2.23, "ask_size": 8.0, "iv": 0.4786, "open_interest": 211.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0031, "vega": 0.0371, "theta": -0.0132, "rho": -0.0054, "theo": 0.1969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-02T10:13:38", "percent_change": 0.0, "prev_day_close": 0.23000000230968}, {"option": "XLI261218C00138000", "bid": 30.0, "bid_size": 11.0, "ask": 34.95, "ask_size": 9.0, "iv": 0.3347, "open_interest": 18.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.0034, "vega": 0.0395, "theta": -0.0082, "rho": 0.1666, "theo": 32.4468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.55, "last_trade_time": "2025-12-29T11:14:51", "percent_change": 0.0, "prev_day_close": 34.6749992370606}, {"option": "XLI261218P00138000", "bid": 0.0, "bid_size": 0.0, "ask": 2.24, "ask_size": 10.0, "iv": 0.4669, "open_interest": 20.0, "volume": 0.0, "delta": -0.0285, "gamma": 0.0034, "vega": 0.0398, "theta": -0.0139, "rho": -0.0058, "theo": 0.2134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-10-30T15:52:46", "percent_change": 0.0, "prev_day_close": 0.239999992772937}, {"option": "XLI261218C00139000", "bid": 29.0, "bid_size": 11.0, "ask": 34.0, "ask_size": 11.0, "iv": 0.3296, "open_interest": 4.0, "volume": 0.0, "delta": 0.9673, "gamma": 0.0036, "vega": 0.0424, "theta": -0.0091, "rho": 0.1673, "theo": 31.4705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.11, "last_trade_time": "2026-07-30T10:51:00", "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "XLI261218P00139000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 8.0, "iv": 0.4552, "open_interest": 7.0, "volume": 0.0, "delta": -0.031, "gamma": 0.0037, "vega": 0.0426, "theta": -0.0147, "rho": -0.0063, "theo": 0.2317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-02T10:13:12", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "XLI261218C00140000", "bid": 28.15, "bid_size": 8.0, "ask": 33.05, "ask_size": 8.0, "iv": 0.3394, "open_interest": 153.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.004, "vega": 0.0455, "theta": -0.0102, "rho": 0.1679, "theo": 30.496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.72, "last_trade_time": "2026-10-28T14:16:04", "percent_change": 0.0, "prev_day_close": 32.5999994277954}, {"option": "XLI261218P00140000", "bid": 0.16, "bid_size": 5.0, "ask": 0.9, "ask_size": 1.0, "iv": 0.3526, "open_interest": 1445.0, "volume": 4.0, "delta": -0.0338, "gamma": 0.004, "vega": 0.0456, "theta": -0.0156, "rho": -0.0069, "theo": 0.2516, "change": -0.02, "open": 0.25, "high": 0.38, "low": 0.25, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-04T14:17:00", "percent_change": -7.14286, "prev_day_close": 0.280000001192093}, {"option": "XLI261218C00141000", "bid": 27.05, "bid_size": 9.0, "ask": 32.05, "ask_size": 9.0, "iv": 0.3184, "open_interest": 0.0, "volume": 0.0, "delta": 0.9615, "gamma": 0.0043, "vega": 0.0487, "theta": -0.0112, "rho": 0.1685, "theo": 29.5234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8000001907349}, {"option": "XLI261218P00141000", "bid": 0.0, "bid_size": 0.0, "ask": 2.28, "ask_size": 10.0, "iv": 0.4323, "open_interest": 34.0, "volume": 0.0, "delta": -0.0368, "gamma": 0.0044, "vega": 0.0489, "theta": -0.0165, "rho": -0.0075, "theo": 0.2733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-02T10:11:59", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "XLI261218C00142000", "bid": 26.05, "bid_size": 10.0, "ask": 31.0, "ask_size": 9.0, "iv": 0.3023, "open_interest": 1.0, "volume": 0.0, "delta": 0.9583, "gamma": 0.0047, "vega": 0.0522, "theta": -0.0123, "rho": 0.1691, "theo": 28.5529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.61, "last_trade_time": "2026-07-07T09:30:10", "percent_change": 0.0, "prev_day_close": 30.7749996185303}, {"option": "XLI261218P00142000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 10.0, "iv": 0.4211, "open_interest": 551.0, "volume": 0.0, "delta": -0.0401, "gamma": 0.0047, "vega": 0.0525, "theta": -0.0174, "rho": -0.0082, "theo": 0.2973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-10-30T12:12:03", "percent_change": 0.0, "prev_day_close": 0.28999999165535}, {"option": "XLI261218C00143000", "bid": 25.1, "bid_size": 11.0, "ask": 30.05, "ask_size": 11.0, "iv": 0.3014, "open_interest": 1.0, "volume": 0.0, "delta": 0.9547, "gamma": 0.0051, "vega": 0.0559, "theta": -0.0135, "rho": 0.1695, "theo": 27.5847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.6, "last_trade_time": "2026-07-29T15:48:20", "percent_change": 0.0, "prev_day_close": 29.8500003814697}, {"option": "XLI261218P00143000", "bid": 0.0, "bid_size": 0.0, "ask": 2.32, "ask_size": 10.0, "iv": 0.4099, "open_interest": 252.0, "volume": 0.0, "delta": -0.0438, "gamma": 0.0052, "vega": 0.0563, "theta": -0.0184, "rho": -0.0089, "theo": 0.3237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-10-30T09:35:19", "percent_change": 0.0, "prev_day_close": 0.314999993890524}, {"option": "XLI261218C00144000", "bid": 24.1, "bid_size": 10.0, "ask": 29.1, "ask_size": 8.0, "iv": 0.2951, "open_interest": 6.0, "volume": 0.0, "delta": 0.9507, "gamma": 0.0056, "vega": 0.06, "theta": -0.0147, "rho": 0.1699, "theo": 26.6192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.85, "last_trade_time": "2025-12-12T09:39:59", "percent_change": 0.0, "prev_day_close": 28.9000005722046}, {"option": "XLI261218P00144000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 10.0, "iv": 0.3842, "open_interest": 13.0, "volume": 0.0, "delta": -0.0477, "gamma": 0.0056, "vega": 0.0602, "theta": -0.0195, "rho": -0.0097, "theo": 0.3528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-02T10:11:05", "percent_change": 0.0, "prev_day_close": 0.340000003576279}, {"option": "XLI261218C00145000", "bid": 23.15, "bid_size": 9.0, "ask": 28.1, "ask_size": 9.0, "iv": 0.2885, "open_interest": 160.0, "volume": 0.0, "delta": 0.9464, "gamma": 0.0061, "vega": 0.0643, "theta": -0.016, "rho": 0.1702, "theo": 25.6567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.1, "last_trade_time": "2026-10-29T10:21:17", "percent_change": 0.0, "prev_day_close": 27.8999996185303}, {"option": "XLI261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.37, "ask_size": 8.0, "iv": 0.388, "open_interest": 509.0, "volume": 0.0, "delta": -0.0521, "gamma": 0.0061, "vega": 0.0645, "theta": -0.0206, "rho": -0.0106, "theo": 0.3847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-02T10:10:38", "percent_change": 0.0, "prev_day_close": 0.369999997317791}, {"option": "XLI261218C00146000", "bid": 22.15, "bid_size": 10.0, "ask": 27.1, "ask_size": 10.0, "iv": 0.2776, "open_interest": 2.0, "volume": 0.0, "delta": 0.9416, "gamma": 0.0066, "vega": 0.0688, "theta": -0.0173, "rho": 0.1704, "theo": 24.6974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.55, "last_trade_time": "2026-03-20T10:12:56", "percent_change": 0.0, "prev_day_close": 26.8500003814697}, {"option": "XLI261218P00146000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 8.0, "iv": 0.3555, "open_interest": 262.0, "volume": 0.0, "delta": -0.0569, "gamma": 0.0067, "vega": 0.0692, "theta": -0.0217, "rho": -0.0116, "theo": 0.4199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-02T10:10:09", "percent_change": 0.0, "prev_day_close": 0.319999992847443}, {"option": "XLI261218C00147000", "bid": 21.2, "bid_size": 9.0, "ask": 26.15, "ask_size": 2.0, "iv": 0.2746, "open_interest": 0.0, "volume": 0.0, "delta": 0.9363, "gamma": 0.0072, "vega": 0.0737, "theta": -0.0187, "rho": 0.1705, "theo": 23.7417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.52, "last_trade_time": "2026-07-23T09:30:08", "percent_change": 0.0, "prev_day_close": 25.625}, {"option": "XLI261218P00147000", "bid": 0.0, "bid_size": 0.0, "ask": 2.44, "ask_size": 8.0, "iv": 0.3668, "open_interest": 2105.0, "volume": 0.0, "delta": -0.0622, "gamma": 0.0073, "vega": 0.0743, "theta": -0.023, "rho": -0.0126, "theo": 0.4589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T10:09:31", "percent_change": 0.0, "prev_day_close": 0.365000002086163}, {"option": "XLI261218C00148000", "bid": 20.25, "bid_size": 10.0, "ask": 25.25, "ask_size": 11.0, "iv": 0.2744, "open_interest": 7.0, "volume": 0.0, "delta": 0.9305, "gamma": 0.0079, "vega": 0.079, "theta": -0.0201, "rho": 0.1704, "theo": 22.7901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.5, "last_trade_time": "2026-08-18T13:18:21", "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "XLI261218P00148000", "bid": 0.0, "bid_size": 0.0, "ask": 2.48, "ask_size": 8.0, "iv": 0.3563, "open_interest": 1301.0, "volume": 0.0, "delta": -0.0681, "gamma": 0.0079, "vega": 0.0793, "theta": -0.0242, "rho": -0.0137, "theo": 0.5021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-03T10:08:35", "percent_change": 0.0, "prev_day_close": 0.439999997615814}, {"option": "XLI261218C00149000", "bid": 19.3, "bid_size": 10.0, "ask": 24.3, "ask_size": 10.0, "iv": 0.2698, "open_interest": 1.0, "volume": 0.0, "delta": 0.9242, "gamma": 0.0086, "vega": 0.0846, "theta": -0.0216, "rho": 0.1703, "theo": 21.8432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.64, "last_trade_time": "2026-01-12T13:44:57", "percent_change": 0.0, "prev_day_close": 23.9750003814697}, {"option": "XLI261218P00149000", "bid": 0.0, "bid_size": 0.0, "ask": 2.52, "ask_size": 10.0, "iv": 0.3457, "open_interest": 653.0, "volume": 0.0, "delta": -0.0745, "gamma": 0.0086, "vega": 0.0849, "theta": -0.0256, "rho": -0.0151, "theo": 0.5498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-11-02T09:55:27", "percent_change": 0.0, "prev_day_close": 0.530000016093254}, {"option": "XLI261218C00150000", "bid": 18.35, "bid_size": 9.0, "ask": 23.25, "ask_size": 8.0, "iv": 0.2586, "open_interest": 227.0, "volume": 0.0, "delta": 0.9172, "gamma": 0.0094, "vega": 0.0904, "theta": -0.0232, "rho": 0.17, "theo": 20.9013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.93, "last_trade_time": "2026-10-30T13:58:58", "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "XLI261218P00150000", "bid": 0.3, "bid_size": 1.0, "ask": 1.24, "ask_size": 1.0, "iv": 0.2779, "open_interest": 974.0, "volume": 260.0, "delta": -0.0818, "gamma": 0.0094, "vega": 0.0912, "theta": -0.027, "rho": -0.0165, "theo": 0.6039, "change": -0.075, "open": 0.56, "high": 0.56, "low": 0.48, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-04T15:07:08", "percent_change": -13.5135, "prev_day_close": 0.554999992251396}, {"option": "XLI261218C00151000", "bid": 17.45, "bid_size": 10.0, "ask": 22.35, "ask_size": 9.0, "iv": 0.2591, "open_interest": 7.0, "volume": 0.0, "delta": 0.9095, "gamma": 0.0102, "vega": 0.0967, "theta": -0.0248, "rho": 0.1695, "theo": 19.9651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-10-13T12:43:42", "percent_change": 0.0, "prev_day_close": 22.125}, {"option": "XLI261218P00151000", "bid": 0.0, "bid_size": 0.0, "ask": 2.63, "ask_size": 8.0, "iv": 0.3254, "open_interest": 432.0, "volume": 0.0, "delta": -0.0894, "gamma": 0.0103, "vega": 0.0973, "theta": -0.0284, "rho": -0.018, "theo": 0.6613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.64, "last_trade_time": "2026-11-03T14:58:01", "percent_change": 0.0, "prev_day_close": 0.635000020265579}, {"option": "XLI261218C00152000", "bid": 16.5, "bid_size": 10.0, "ask": 21.4, "ask_size": 9.0, "iv": 0.2531, "open_interest": 13.0, "volume": 0.0, "delta": 0.901, "gamma": 0.0111, "vega": 0.1034, "theta": -0.0265, "rho": 0.1689, "theo": 19.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.4, "last_trade_time": "2026-10-30T15:06:36", "percent_change": 0.0, "prev_day_close": 21.1750001907349}, {"option": "XLI261218P00152000", "bid": 0.0, "bid_size": 0.0, "ask": 1.08, "ask_size": 8.0, "iv": 0.2422, "open_interest": 71.0, "volume": 0.0, "delta": -0.0979, "gamma": 0.0112, "vega": 0.1038, "theta": -0.03, "rho": -0.0196, "theo": 0.7265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-03T10:28:16", "percent_change": 0.0, "prev_day_close": 0.6700000166893}, {"option": "XLI261218C00153000", "bid": 15.6, "bid_size": 10.0, "ask": 20.5, "ask_size": 9.0, "iv": 0.2515, "open_interest": 12.0, "volume": 0.0, "delta": 0.8916, "gamma": 0.012, "vega": 0.1104, "theta": -0.0282, "rho": 0.168, "theo": 18.1128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-10-20T11:13:10", "percent_change": 0.0, "prev_day_close": 20.2750005722046}, {"option": "XLI261218P00153000", "bid": 0.19, "bid_size": 3.0, "ask": 1.02, "ask_size": 8.0, "iv": 0.2384, "open_interest": 345.0, "volume": 0.0, "delta": -0.1074, "gamma": 0.0122, "vega": 0.1109, "theta": -0.0315, "rho": -0.0216, "theo": 0.7987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-11-03T15:28:33", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "XLI261218C00154000", "bid": 14.6, "bid_size": 6.0, "ask": 19.5, "ask_size": 8.0, "iv": 0.2397, "open_interest": 173.0, "volume": 0.0, "delta": 0.8814, "gamma": 0.0131, "vega": 0.1177, "theta": -0.03, "rho": 0.167, "theo": 17.1983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.6, "last_trade_time": "2026-07-20T10:47:10", "percent_change": 0.0, "prev_day_close": 19.3499994277954}, {"option": "XLI261218P00154000", "bid": 0.0, "bid_size": 0.0, "ask": 2.89, "ask_size": 9.0, "iv": 0.2975, "open_interest": 203.0, "volume": 1.0, "delta": -0.1177, "gamma": 0.0132, "vega": 0.1188, "theta": -0.0332, "rho": -0.0235, "theo": 0.8792, "change": 0.1, "open": 0.93, "high": 0.93, "low": 0.93, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-11-04T10:29:08", "percent_change": 12.0482, "prev_day_close": 0.830000013113022}, {"option": "XLI261218C00155000", "bid": 13.75, "bid_size": 9.0, "ask": 18.65, "ask_size": 9.0, "iv": 0.2412, "open_interest": 49.0, "volume": 0.0, "delta": 0.8701, "gamma": 0.0142, "vega": 0.1255, "theta": -0.0318, "rho": 0.1658, "theo": 16.2927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.22, "last_trade_time": "2026-10-23T09:54:57", "percent_change": 0.0, "prev_day_close": 18.375}, {"option": "XLI261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.68, "ask_size": 5.0, "iv": 0.2298, "open_interest": 880.0, "volume": 6.0, "delta": -0.1292, "gamma": 0.0143, "vega": 0.126, "theta": -0.0348, "rho": -0.0257, "theo": 0.9693, "change": 0.25, "open": 1.0, "high": 1.18, "low": 1.0, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-11-04T15:25:13", "percent_change": 26.8817, "prev_day_close": 0.930000007152557}, {"option": "XLI261218C00156000", "bid": 12.85, "bid_size": 9.0, "ask": 17.75, "ask_size": 8.0, "iv": 0.2371, "open_interest": 16.0, "volume": 0.0, "delta": 0.8577, "gamma": 0.0154, "vega": 0.1336, "theta": -0.0336, "rho": 0.1642, "theo": 15.3975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-11-02T12:40:58", "percent_change": 0.0, "prev_day_close": 17.5249996185303}, {"option": "XLI261218P00156000", "bid": 0.35, "bid_size": 3.0, "ask": 1.75, "ask_size": 8.0, "iv": 0.2426, "open_interest": 207.0, "volume": 8.0, "delta": -0.1421, "gamma": 0.0156, "vega": 0.1344, "theta": -0.0366, "rho": -0.0283, "theo": 1.0719, "change": -0.13, "open": 1.11, "high": 1.11, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-04T16:06:43", "percent_change": -12.6214, "prev_day_close": 1.03000000119209}, {"option": "XLI261218C00157000", "bid": 12.0, "bid_size": 9.0, "ask": 16.9, "ask_size": 8.0, "iv": 0.236, "open_interest": 38.0, "volume": 0.0, "delta": 0.844, "gamma": 0.0167, "vega": 0.1418, "theta": -0.0355, "rho": 0.1624, "theo": 14.5136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2026-10-29T12:11:52", "percent_change": 0.0, "prev_day_close": 16.5499997138977}, {"option": "XLI261218P00157000", "bid": 0.0, "bid_size": 0.0, "ask": 1.23, "ask_size": 1.0, "iv": 0.1961, "open_interest": 552.0, "volume": 27.0, "delta": -0.1555, "gamma": 0.0168, "vega": 0.143, "theta": -0.0383, "rho": -0.0308, "theo": 1.1806, "change": 0.065, "open": 1.34, "high": 1.34, "low": 1.24, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-11-04T11:16:43", "percent_change": 5.43933, "prev_day_close": 1.19499999284744}, {"option": "XLI261218C00158000", "bid": 11.15, "bid_size": 8.0, "ask": 16.05, "ask_size": 8.0, "iv": 0.2337, "open_interest": 81.0, "volume": 0.0, "delta": 0.8291, "gamma": 0.018, "vega": 0.1505, "theta": -0.0374, "rho": 0.1604, "theo": 13.6425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.32, "last_trade_time": "2026-10-28T12:26:42", "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "XLI261218P00158000", "bid": 0.08, "bid_size": 1.0, "ask": 1.38, "ask_size": 1.0, "iv": 0.2023, "open_interest": 2439.0, "volume": 282.0, "delta": -0.1707, "gamma": 0.0182, "vega": 0.1512, "theta": -0.04, "rho": -0.0336, "theo": 1.3056, "change": 0.19, "open": 1.42, "high": 1.57, "low": 1.37, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-11-04T11:09:42", "percent_change": 15.0794, "prev_day_close": 1.25999999046326}, {"option": "XLI261218C00159000", "bid": 10.3, "bid_size": 8.0, "ask": 15.2, "ask_size": 9.0, "iv": 0.2304, "open_interest": 63.0, "volume": 0.0, "delta": 0.8128, "gamma": 0.0194, "vega": 0.1593, "theta": -0.0392, "rho": 0.1579, "theo": 12.7857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.7, "last_trade_time": "2026-10-12T12:37:19", "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "XLI261218P00159000", "bid": 0.05, "bid_size": 2.0, "ask": 2.23, "ask_size": 1.0, "iv": 0.1913, "open_interest": 1970.0, "volume": 327.0, "delta": -0.1872, "gamma": 0.0196, "vega": 0.1601, "theta": -0.0418, "rho": -0.0368, "theo": 1.4444, "change": 0.14, "open": 1.57, "high": 1.75, "low": 1.51, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-04T11:16:43", "percent_change": 9.58904, "prev_day_close": 1.45999997854233}, {"option": "XLI261218C00160000", "bid": 10.55, "bid_size": 8.0, "ask": 14.35, "ask_size": 8.0, "iv": 0.2583, "open_interest": 497.0, "volume": 1.0, "delta": 0.7949, "gamma": 0.0208, "vega": 0.1681, "theta": -0.0411, "rho": 0.1552, "theo": 11.9451, "change": -2.125, "open": 11.85, "high": 11.85, "low": 11.85, "tick": "down", "last_trade_price": 11.85, "last_trade_time": "2026-11-04T15:19:46", "percent_change": -15.2057, "prev_day_close": 13.9749999046326}, {"option": "XLI261218P00160000", "bid": 1.24, "bid_size": 1.0, "ask": 2.19, "ask_size": 3.0, "iv": 0.2298, "open_interest": 6596.0, "volume": 228.0, "delta": -0.2053, "gamma": 0.0211, "vega": 0.1695, "theta": -0.0435, "rho": -0.0401, "theo": 1.5998, "change": -0.125, "open": 1.77, "high": 1.92, "low": 1.39, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T15:39:22", "percent_change": -7.69231, "prev_day_close": 1.625}, {"option": "XLI261218C00161000", "bid": 8.65, "bid_size": 9.0, "ask": 13.5, "ask_size": 9.0, "iv": 0.2225, "open_interest": 24.0, "volume": 0.0, "delta": 0.7755, "gamma": 0.0223, "vega": 0.1772, "theta": -0.0429, "rho": 0.152, "theo": 11.1221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-10-27T16:09:24", "percent_change": 0.0, "prev_day_close": 13.1750001907349}, {"option": "XLI261218P00161000", "bid": 0.15, "bid_size": 1.0, "ask": 2.88, "ask_size": 1.0, "iv": 0.2123, "open_interest": 347.0, "volume": 140.0, "delta": -0.2251, "gamma": 0.0226, "vega": 0.1778, "theta": -0.0452, "rho": -0.0436, "theo": 1.7737, "change": -0.065, "open": 1.96, "high": 2.15, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-04T12:35:29", "percent_change": -3.58127, "prev_day_close": 1.81499999761581}, {"option": "XLI261218C00162000", "bid": 7.85, "bid_size": 9.0, "ask": 12.7, "ask_size": 8.0, "iv": 0.2192, "open_interest": 36.0, "volume": 0.0, "delta": 0.7544, "gamma": 0.0239, "vega": 0.186, "theta": -0.0447, "rho": 0.1485, "theo": 10.3193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.05, "last_trade_time": "2026-10-27T10:38:20", "percent_change": 0.0, "prev_day_close": 12.5250000953674}, {"option": "XLI261218P00162000", "bid": 1.52, "bid_size": 1.0, "ask": 2.65, "ask_size": 1.0, "iv": 0.2226, "open_interest": 994.0, "volume": 186.0, "delta": -0.2464, "gamma": 0.0242, "vega": 0.1869, "theta": -0.0468, "rho": -0.0475, "theo": 1.9672, "change": -0.135, "open": 2.16, "high": 2.4, "low": 1.87, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-11-04T12:35:29", "percent_change": -6.73317, "prev_day_close": 2.00499999523163}, {"option": "XLI261218C00163000", "bid": 7.65, "bid_size": 1.0, "ask": 11.9, "ask_size": 9.0, "iv": 0.2405, "open_interest": 60.0, "volume": 11.0, "delta": 0.7316, "gamma": 0.0254, "vega": 0.1946, "theta": -0.0463, "rho": 0.1447, "theo": 9.5385, "change": -2.775, "open": 9.0, "high": 9.0, "low": 9.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-11-04T11:40:14", "percent_change": -23.5669, "prev_day_close": 11.7750000953674}, {"option": "XLI261218P00163000", "bid": 1.2, "bid_size": 5.0, "ask": 3.4, "ask_size": 10.0, "iv": 0.2242, "open_interest": 197.0, "volume": 117.0, "delta": -0.2697, "gamma": 0.0258, "vega": 0.1956, "theta": -0.0483, "rho": -0.0516, "theo": 2.184, "change": -0.135, "open": 2.5, "high": 2.71, "low": 2.08, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-11-04T15:32:31", "percent_change": -6.09481, "prev_day_close": 2.2150000333786}, {"option": "XLI261218C00164000", "bid": 6.65, "bid_size": 1.0, "ask": 11.15, "ask_size": 9.0, "iv": 0.2282, "open_interest": 392.0, "volume": 140.0, "delta": 0.7071, "gamma": 0.0269, "vega": 0.2029, "theta": -0.0478, "rho": 0.1403, "theo": 8.7821, "change": -2.935, "open": 8.65, "high": 8.7, "low": 7.55, "tick": "down", "last_trade_price": 7.84, "last_trade_time": "2026-11-04T11:30:34", "percent_change": -27.239, "prev_day_close": 10.7749996185303}, {"option": "XLI261218P00164000", "bid": 0.9, "bid_size": 3.0, "ask": 3.5, "ask_size": 8.0, "iv": 0.2038, "open_interest": 1005.0, "volume": 8.0, "delta": -0.2946, "gamma": 0.0274, "vega": 0.2037, "theta": -0.0497, "rho": -0.0562, "theo": 2.4248, "change": -0.105, "open": 2.93, "high": 3.05, "low": 2.33, "tick": "no_change", "last_trade_price": 2.33, "last_trade_time": "2026-11-04T15:39:15", "percent_change": -4.31212, "prev_day_close": 2.43500006198883}, {"option": "XLI261218C00165000", "bid": 5.6, "bid_size": 9.0, "ask": 10.15, "ask_size": 6.0, "iv": 0.1925, "open_interest": 407.0, "volume": 6.0, "delta": 0.6808, "gamma": 0.0284, "vega": 0.2106, "theta": -0.0492, "rho": 0.1356, "theo": 8.0526, "change": -2.67, "open": 7.28, "high": 7.28, "low": 7.28, "tick": "no_change", "last_trade_price": 7.28, "last_trade_time": "2026-11-04T10:41:59", "percent_change": -26.8342, "prev_day_close": 9.94999980926514}, {"option": "XLI261218P00165000", "bid": 1.55, "bid_size": 1.0, "ask": 4.0, "ask_size": 8.0, "iv": 0.2002, "open_interest": 2406.0, "volume": 230.0, "delta": -0.3214, "gamma": 0.0289, "vega": 0.2118, "theta": -0.051, "rho": -0.0607, "theo": 2.6934, "change": -0.16, "open": 3.25, "high": 3.25, "low": 2.54, "tick": "down", "last_trade_price": 2.54, "last_trade_time": "2026-11-04T16:08:40", "percent_change": -5.92593, "prev_day_close": 2.70000004768372}, {"option": "XLI261218C00166000", "bid": 5.0, "bid_size": 8.0, "ask": 9.7, "ask_size": 8.0, "iv": 0.2054, "open_interest": 31.0, "volume": 11.0, "delta": 0.6529, "gamma": 0.0298, "vega": 0.2176, "theta": -0.0503, "rho": 0.1305, "theo": 7.3522, "change": -2.425, "open": 7.0, "high": 7.0, "low": 7.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-11-04T11:42:08", "percent_change": -25.7294, "prev_day_close": 9.42500019073486}, {"option": "XLI261218P00166000", "bid": 2.15, "bid_size": 5.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2105, "open_interest": 34.0, "volume": 22.0, "delta": -0.3499, "gamma": 0.0303, "vega": 0.2181, "theta": -0.052, "rho": -0.0653, "theo": 2.9922, "change": 0.16, "open": 3.35, "high": 3.35, "low": 3.05, "tick": "no_change", "last_trade_price": 3.05, "last_trade_time": "2026-11-04T12:14:13", "percent_change": 5.53633, "prev_day_close": 2.88999998569488}, {"option": "XLI261218C00167000", "bid": 4.3, "bid_size": 8.0, "ask": 8.9, "ask_size": 8.0, "iv": 0.2025, "open_interest": 79.0, "volume": 1.0, "delta": 0.6234, "gamma": 0.031, "vega": 0.2236, "theta": -0.0513, "rho": 0.125, "theo": 6.6837, "change": -2.06, "open": 6.64, "high": 6.64, "low": 6.64, "tick": "down", "last_trade_price": 6.64, "last_trade_time": "2026-11-04T15:05:35", "percent_change": -23.6782, "prev_day_close": 8.7000002861023}, {"option": "XLI261218P00167000", "bid": 1.08, "bid_size": 3.0, "ask": 5.45, "ask_size": 8.0, "iv": 0.2037, "open_interest": 323.0, "volume": 2.0, "delta": -0.3801, "gamma": 0.0316, "vega": 0.2241, "theta": -0.0529, "rho": -0.0699, "theo": 3.3225, "change": 0.005, "open": 3.28, "high": 3.28, "low": 3.28, "tick": "no_change", "last_trade_price": 3.28, "last_trade_time": "2026-11-04T15:39:15", "percent_change": 0.152672, "prev_day_close": 3.27499997615814}, {"option": "XLI261218C00168000", "bid": 3.8, "bid_size": 4.0, "ask": 8.25, "ask_size": 8.0, "iv": 0.1983, "open_interest": 137.0, "volume": 1.0, "delta": 0.5924, "gamma": 0.0321, "vega": 0.2285, "theta": -0.0519, "rho": 0.1192, "theo": 6.0491, "change": -2.0, "open": 5.95, "high": 5.95, "low": 5.95, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-11-04T13:38:58", "percent_change": -25.1572, "prev_day_close": 7.94999980926514}, {"option": "XLI261218P00168000", "bid": 1.7, "bid_size": 2.0, "ask": 5.95, "ask_size": 2.0, "iv": 0.1944, "open_interest": 888.0, "volume": 16.0, "delta": -0.4118, "gamma": 0.0328, "vega": 0.2288, "theta": -0.0535, "rho": -0.0749, "theo": 3.6887, "change": 0.55, "open": 4.15, "high": 4.15, "low": 4.15, "tick": "no_change", "last_trade_price": 4.15, "last_trade_time": "2026-11-04T11:31:21", "percent_change": 15.2778, "prev_day_close": 3.60000002384186}, {"option": "XLI261218C00169000", "bid": 3.25, "bid_size": 3.0, "ask": 7.65, "ask_size": 8.0, "iv": 0.2015, "open_interest": 243.0, "volume": 8.0, "delta": 0.5602, "gamma": 0.033, "vega": 0.2321, "theta": -0.0523, "rho": 0.113, "theo": 5.4507, "change": -2.225, "open": 4.75, "high": 5.0, "low": 4.71, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T11:49:42", "percent_change": -30.7958, "prev_day_close": 7.22500014305115}, {"option": "XLI261218P00169000", "bid": 2.53, "bid_size": 3.0, "ask": 6.25, "ask_size": 1.0, "iv": 0.1994, "open_interest": 372.0, "volume": 17.0, "delta": -0.4448, "gamma": 0.0338, "vega": 0.2321, "theta": -0.0538, "rho": -0.0795, "theo": 4.0906, "change": 0.4, "open": 4.25, "high": 4.25, "low": 4.25, "tick": "no_change", "last_trade_price": 4.25, "last_trade_time": "2026-11-04T11:51:30", "percent_change": 10.3896, "prev_day_close": 3.84999990463257}, {"option": "XLI261218C00170000", "bid": 2.65, "bid_size": 1.0, "ask": 7.0, "ask_size": 10.0, "iv": 0.1882, "open_interest": 1624.0, "volume": 431.0, "delta": 0.5271, "gamma": 0.0336, "vega": 0.2342, "theta": -0.0524, "rho": 0.1066, "theo": 4.8901, "change": -2.0, "open": 5.89, "high": 5.89, "low": 4.0, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-11-04T15:42:25", "percent_change": -30.0752, "prev_day_close": 6.65000009536743}, {"option": "XLI261218P00170000", "bid": 2.58, "bid_size": 4.0, "ask": 6.6, "ask_size": 9.0, "iv": 0.2063, "open_interest": 8892.0, "volume": 20.0, "delta": -0.4788, "gamma": 0.0345, "vega": 0.2339, "theta": -0.0538, "rho": -0.0845, "theo": 4.5328, "change": 0.2, "open": 4.75, "high": 5.38, "low": 4.55, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-11-04T13:14:46", "percent_change": 4.5977, "prev_day_close": 4.34999990463257}, {"option": "XLI261218C00171000", "bid": 2.43, "bid_size": 1.0, "ask": 6.15, "ask_size": 1.0, "iv": 0.1945, "open_interest": 278.0, "volume": 140.0, "delta": 0.4934, "gamma": 0.034, "vega": 0.2348, "theta": -0.0521, "rho": 0.1, "theo": 4.3689, "change": -1.9, "open": 4.4, "high": 4.5, "low": 3.8, "tick": "no_change", "last_trade_price": 4.15, "last_trade_time": "2026-11-04T15:50:12", "percent_change": -31.405, "prev_day_close": 6.04999995231628}, {"option": "XLI261218P00171000", "bid": 2.91, "bid_size": 1.0, "ask": 7.1, "ask_size": 8.0, "iv": 0.193, "open_interest": 105.0, "volume": 1.0, "delta": -0.5135, "gamma": 0.035, "vega": 0.2339, "theta": -0.0535, "rho": -0.0886, "theo": 5.0137, "change": 0.475, "open": 5.25, "high": 5.25, "low": 5.25, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-11-04T10:35:11", "percent_change": 9.94765, "prev_day_close": 4.77499985694885}, {"option": "XLI261218C00172000", "bid": 1.63, "bid_size": 3.0, "ask": 6.05, "ask_size": 10.0, "iv": 0.1971, "open_interest": 336.0, "volume": 1.0, "delta": 0.4594, "gamma": 0.0341, "vega": 0.2337, "theta": -0.0516, "rho": 0.0933, "theo": 3.8878, "change": -2.075, "open": 3.55, "high": 3.55, "low": 3.55, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-11-04T10:16:44", "percent_change": -36.8889, "prev_day_close": 5.625}, {"option": "XLI261218P00172000", "bid": 3.25, "bid_size": 3.0, "ask": 7.8, "ask_size": 8.0, "iv": 0.1958, "open_interest": 105.0, "volume": 0.0, "delta": -0.5486, "gamma": 0.0351, "vega": 0.2322, "theta": -0.0529, "rho": -0.0932, "theo": 5.5374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-03T15:15:58", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "XLI261218C00173000", "bid": 1.27, "bid_size": 5.0, "ask": 4.95, "ask_size": 8.0, "iv": 0.1806, "open_interest": 2472.0, "volume": 62.0, "delta": 0.4255, "gamma": 0.0339, "vega": 0.231, "theta": -0.0507, "rho": 0.0865, "theo": 3.4471, "change": -1.675, "open": 2.97, "high": 3.3, "low": 2.97, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-04T15:48:55", "percent_change": -33.6683, "prev_day_close": 4.97499990463257}, {"option": "XLI261218P00173000", "bid": 3.8, "bid_size": 8.0, "ask": 8.35, "ask_size": 10.0, "iv": 0.1941, "open_interest": 316.0, "volume": 0.0, "delta": -0.5836, "gamma": 0.035, "vega": 0.2288, "theta": -0.0519, "rho": -0.0964, "theo": 6.101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-03T14:25:10", "percent_change": 0.0, "prev_day_close": 5.67499995231628}, {"option": "XLI261218C00174000", "bid": 0.74, "bid_size": 5.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.1865, "open_interest": 138.0, "volume": 1.0, "delta": 0.3922, "gamma": 0.0334, "vega": 0.2267, "theta": -0.0495, "rho": 0.0799, "theo": 3.0465, "change": -1.985, "open": 2.64, "high": 2.64, "low": 2.64, "tick": "down", "last_trade_price": 2.64, "last_trade_time": "2026-11-04T11:03:23", "percent_change": -42.9189, "prev_day_close": 4.625}, {"option": "XLI261218P00174000", "bid": 4.35, "bid_size": 8.0, "ask": 9.0, "ask_size": 8.0, "iv": 0.1929, "open_interest": 187.0, "volume": 0.0, "delta": -0.6182, "gamma": 0.0346, "vega": 0.2235, "theta": -0.0507, "rho": -0.1001, "theo": 6.7077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-03T14:26:14", "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "XLI261218C00175000", "bid": 1.0, "bid_size": 3.0, "ask": 4.8, "ask_size": 10.0, "iv": 0.2035, "open_interest": 582.0, "volume": 16.0, "delta": 0.3597, "gamma": 0.0326, "vega": 0.2209, "theta": -0.0481, "rho": 0.0734, "theo": 2.6849, "change": -1.77, "open": 3.1, "high": 3.1, "low": 2.28, "tick": "down", "last_trade_price": 2.28, "last_trade_time": "2026-11-04T11:06:39", "percent_change": -43.7037, "prev_day_close": 4.05000007152557}, {"option": "XLI261218P00175000", "bid": 4.9, "bid_size": 1.0, "ask": 9.65, "ask_size": 8.0, "iv": 0.1866, "open_interest": 238.0, "volume": 10.0, "delta": -0.652, "gamma": 0.0339, "vega": 0.2171, "theta": -0.0492, "rho": -0.1018, "theo": 7.3527, "change": 1.225, "open": 7.45, "high": 8.0, "low": 7.45, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-11-04T11:31:33", "percent_change": 18.0812, "prev_day_close": 6.77500009536743}, {"option": "XLI261218C00176000", "bid": 1.89, "bid_size": 1.0, "ask": 2.72, "ask_size": 1.0, "iv": 0.1908, "open_interest": 184.0, "volume": 9.0, "delta": 0.3285, "gamma": 0.0315, "vega": 0.2138, "theta": -0.0464, "rho": 0.0671, "theo": 2.3608, "change": -1.375, "open": 2.03, "high": 2.3, "low": 1.88, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-04T14:30:34", "percent_change": -37.415, "prev_day_close": 3.67499995231628}, {"option": "XLI261218P00176000", "bid": 5.5, "bid_size": 6.0, "ask": 10.35, "ask_size": 10.0, "iv": 0.1879, "open_interest": 115.0, "volume": 0.0, "delta": -0.6846, "gamma": 0.033, "vega": 0.2082, "theta": -0.0475, "rho": -0.1046, "theo": 8.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-11-03T14:54:41", "percent_change": 0.0, "prev_day_close": 7.32500004768372}, {"option": "XLI261218C00177000", "bid": 0.84, "bid_size": 4.0, "ask": 4.2, "ask_size": 9.0, "iv": 0.215, "open_interest": 645.0, "volume": 215.0, "delta": 0.2988, "gamma": 0.0303, "vega": 0.2056, "theta": -0.0446, "rho": 0.061, "theo": 2.0721, "change": -1.3, "open": 2.06, "high": 2.06, "low": 1.92, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T13:14:31", "percent_change": -39.3939, "prev_day_close": 3.30000007152557}, {"option": "XLI261218P00177000", "bid": 6.25, "bid_size": 9.0, "ask": 11.05, "ask_size": 8.0, "iv": 0.1878, "open_interest": 158.0, "volume": 0.0, "delta": -0.7158, "gamma": 0.0318, "vega": 0.1998, "theta": -0.0457, "rho": -0.1048, "theo": 8.7588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.35, "last_trade_time": "2026-10-29T12:23:24", "percent_change": 0.0, "prev_day_close": 7.92500019073486}, {"option": "XLI261218C00178000", "bid": 0.9, "bid_size": 1.0, "ask": 2.62, "ask_size": 1.0, "iv": 0.1855, "open_interest": 517.0, "volume": 3.0, "delta": 0.2708, "gamma": 0.0288, "vega": 0.1966, "theta": -0.0426, "rho": 0.0554, "theo": 1.8166, "change": -1.205, "open": 1.71, "high": 1.86, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-04T13:43:15", "percent_change": -41.4802, "prev_day_close": 2.90499997138977}, {"option": "XLI261218P00178000", "bid": 7.0, "bid_size": 9.0, "ask": 11.85, "ask_size": 10.0, "iv": 0.1887, "open_interest": 80.0, "volume": 0.0, "delta": -0.7452, "gamma": 0.0305, "vega": 0.1881, "theta": -0.0436, "rho": -0.1055, "theo": 9.5154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-10-14T11:40:35", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "XLI261218C00179000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 10.0, "iv": 0.2079, "open_interest": 1172.0, "volume": 8.0, "delta": 0.2447, "gamma": 0.0273, "vega": 0.1869, "theta": -0.0404, "rho": 0.0501, "theo": 1.5912, "change": -1.315, "open": 1.64, "high": 1.64, "low": 1.33, "tick": "no_change", "last_trade_price": 1.33, "last_trade_time": "2026-11-04T11:25:57", "percent_change": -49.7164, "prev_day_close": 2.64499998092651}, {"option": "XLI261218P00179000", "bid": 7.75, "bid_size": 9.0, "ask": 12.65, "ask_size": 9.0, "iv": 0.1882, "open_interest": 57.0, "volume": 0.0, "delta": -0.7729, "gamma": 0.029, "vega": 0.1782, "theta": -0.0415, "rho": -0.1048, "theo": 10.3018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.18, "last_trade_time": "2026-10-30T12:04:13", "percent_change": 0.0, "prev_day_close": 9.22500038146973}, {"option": "XLI261218C00180000", "bid": 0.44, "bid_size": 1.0, "ask": 2.33, "ask_size": 1.0, "iv": 0.1943, "open_interest": 6123.0, "volume": 132.0, "delta": 0.2205, "gamma": 0.0257, "vega": 0.1768, "theta": -0.0383, "rho": 0.0451, "theo": 1.3936, "change": -1.055, "open": 1.1, "high": 1.45, "low": 1.1, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-04T15:29:35", "percent_change": -45.7701, "prev_day_close": 2.3050000667572}, {"option": "XLI261218P00180000", "bid": 8.55, "bid_size": 8.0, "ask": 13.45, "ask_size": 8.0, "iv": 0.1873, "open_interest": 600.0, "volume": 1.0, "delta": -0.7986, "gamma": 0.0275, "vega": 0.1649, "theta": -0.0393, "rho": -0.1033, "theo": 11.1183, "change": 2.615, "open": 12.39, "high": 12.39, "low": 12.39, "tick": "up", "last_trade_price": 12.39, "last_trade_time": "2026-11-04T10:27:46", "percent_change": 26.7519, "prev_day_close": 9.77500009536743}, {"option": "XLI261218C00181000", "bid": 1.05, "bid_size": 2.0, "ask": 1.4, "ask_size": 5.0, "iv": 0.196, "open_interest": 935.0, "volume": 33.0, "delta": 0.1983, "gamma": 0.024, "vega": 0.1666, "theta": -0.0361, "rho": 0.0406, "theo": 1.2207, "change": -1.0, "open": 1.03, "high": 1.14, "low": 0.91, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-04T14:30:34", "percent_change": -48.7805, "prev_day_close": 2.05000007152557}, {"option": "XLI261218P00181000", "bid": 9.4, "bid_size": 8.0, "ask": 14.3, "ask_size": 8.0, "iv": 0.1882, "open_interest": 33.0, "volume": 0.0, "delta": -0.8223, "gamma": 0.0259, "vega": 0.1536, "theta": -0.0371, "rho": -0.1018, "theo": 11.9601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.55, "last_trade_time": "2026-10-02T12:59:56", "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "XLI261218C00182000", "bid": 0.52, "bid_size": 3.0, "ask": 2.24, "ask_size": 1.0, "iv": 0.2102, "open_interest": 331.0, "volume": 3.0, "delta": 0.1781, "gamma": 0.0223, "vega": 0.1561, "theta": -0.034, "rho": 0.0365, "theo": 1.0699, "change": -0.9, "open": 0.93, "high": 0.95, "low": 0.93, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-04T14:52:48", "percent_change": -48.6487, "prev_day_close": 1.85000002384186}, {"option": "XLI261218P00182000", "bid": 10.25, "bid_size": 9.0, "ask": 15.15, "ask_size": 8.0, "iv": 0.1873, "open_interest": 239.0, "volume": 0.0, "delta": -0.8441, "gamma": 0.0243, "vega": 0.1406, "theta": -0.035, "rho": -0.0963, "theo": 12.8248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.25, "last_trade_time": "2026-11-03T13:31:57", "percent_change": 0.0, "prev_day_close": 11.4749999046326}, {"option": "XLI261218C00183000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 8.0, "iv": 0.2328, "open_interest": 697.0, "volume": 1.0, "delta": 0.1598, "gamma": 0.0207, "vega": 0.1461, "theta": -0.0319, "rho": 0.0327, "theo": 0.9386, "change": -0.7, "open": 0.81, "high": 0.81, "low": 0.81, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-11-04T12:25:52", "percent_change": -46.3576, "prev_day_close": 1.50999999046326}, {"option": "XLI261218P00183000", "bid": 11.15, "bid_size": 9.0, "ask": 16.05, "ask_size": 9.0, "iv": 0.1888, "open_interest": 49.0, "volume": 0.0, "delta": -0.8637, "gamma": 0.0226, "vega": 0.1286, "theta": -0.0327, "rho": -0.0934, "theo": 13.7101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.9, "last_trade_time": "2026-10-01T11:56:33", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "XLI261218C00184000", "bid": 0.1, "bid_size": 3.0, "ask": 1.32, "ask_size": 8.0, "iv": 0.1906, "open_interest": 162.0, "volume": 172.0, "delta": 0.1432, "gamma": 0.0191, "vega": 0.1362, "theta": -0.0298, "rho": 0.0293, "theo": 0.8244, "change": -0.795, "open": 0.56, "high": 0.61, "low": 0.56, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-11-04T11:35:33", "percent_change": -56.5836, "prev_day_close": 1.40499997138977}, {"option": "XLI261218P00184000", "bid": 12.1, "bid_size": 7.0, "ask": 17.0, "ask_size": 9.0, "iv": 0.1937, "open_interest": 78.0, "volume": 0.0, "delta": -0.8818, "gamma": 0.021, "vega": 0.1176, "theta": -0.0305, "rho": -0.0874, "theo": 14.6123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.95, "last_trade_time": "2026-10-02T15:17:10", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "XLI261218C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1.0, "iv": 0.1832, "open_interest": 1805.0, "volume": 237.0, "delta": 0.1283, "gamma": 0.0176, "vega": 0.1266, "theta": -0.0278, "rho": 0.0263, "theo": 0.7252, "change": -0.635, "open": 0.86, "high": 0.86, "low": 0.55, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T15:29:37", "percent_change": -51.417, "prev_day_close": 1.23500001430511}, {"option": "XLI261218P00185000", "bid": 12.95, "bid_size": 6.0, "ask": 17.85, "ask_size": 9.0, "iv": 0.1866, "open_interest": 20.0, "volume": 0.0, "delta": -0.898, "gamma": 0.0195, "vega": 0.1044, "theta": -0.0283, "rho": -0.0853, "theo": 15.5317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.15, "last_trade_time": "2026-10-23T10:50:15", "percent_change": 0.0, "prev_day_close": 14.0249996185303}, {"option": "XLI261218C00186000", "bid": 0.0, "bid_size": 0.0, "ask": 2.64, "ask_size": 10.0, "iv": 0.2541, "open_interest": 951.0, "volume": 0.0, "delta": 0.115, "gamma": 0.0161, "vega": 0.1176, "theta": -0.026, "rho": 0.0235, "theo": 0.6389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-11-03T14:19:33", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "XLI261218P00186000", "bid": 13.9, "bid_size": 6.0, "ask": 18.8, "ask_size": 9.0, "iv": 0.1882, "open_interest": 82.0, "volume": 0.0, "delta": -0.9127, "gamma": 0.0183, "vega": 0.0946, "theta": -0.026, "rho": -0.0777, "theo": 16.4633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.85, "last_trade_time": "2026-08-17T12:43:38", "percent_change": 0.0, "prev_day_close": 14.875}, {"option": "XLI261218C00187000", "bid": 0.0, "bid_size": 0.0, "ask": 2.58, "ask_size": 10.0, "iv": 0.2619, "open_interest": 4099.0, "volume": 1.0, "delta": 0.1031, "gamma": 0.0148, "vega": 0.1089, "theta": -0.0242, "rho": 0.0211, "theo": 0.5639, "change": -0.445, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T11:49:42", "percent_change": -49.7207, "prev_day_close": 0.894999980926514}, {"option": "XLI261218P00187000", "bid": 14.85, "bid_size": 6.0, "ask": 19.75, "ask_size": 9.0, "iv": 0.1881, "open_interest": 30.0, "volume": 0.0, "delta": -0.9259, "gamma": 0.017, "vega": 0.0838, "theta": -0.0237, "rho": -0.0706, "theo": 17.4066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-08-17T12:43:39", "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "XLI261218C00188000", "bid": 0.0, "bid_size": 0.0, "ask": 2.52, "ask_size": 10.0, "iv": 0.2695, "open_interest": 307.0, "volume": 0.0, "delta": 0.0924, "gamma": 0.0135, "vega": 0.1008, "theta": -0.0225, "rho": 0.0189, "theo": 0.4987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-11-02T10:24:17", "percent_change": 0.0, "prev_day_close": 0.740000009536743}, {"option": "XLI261218P00188000", "bid": 15.9, "bid_size": 6.0, "ask": 20.8, "ask_size": 9.0, "iv": 0.2047, "open_interest": 8.0, "volume": 0.0, "delta": -0.9379, "gamma": 0.0158, "vega": 0.0719, "theta": -0.0228, "rho": -0.0645, "theo": 18.3614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.1, "last_trade_time": "2026-08-12T10:31:10", "percent_change": 0.0, "prev_day_close": 16.6750001907349}, {"option": "XLI261218C00189000", "bid": 0.0, "bid_size": 0.0, "ask": 2.47, "ask_size": 10.0, "iv": 0.2772, "open_interest": 173.0, "volume": 0.0, "delta": 0.0829, "gamma": 0.0124, "vega": 0.0932, "theta": -0.0209, "rho": 0.0169, "theo": 0.4418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T14:45:13", "percent_change": 0.0, "prev_day_close": 0.639999985694885}, {"option": "XLI261218P00189000", "bid": 17.0, "bid_size": 10.0, "ask": 21.9, "ask_size": 9.0, "iv": 0.227, "open_interest": 12.0, "volume": 0.0, "delta": -0.949, "gamma": 0.0148, "vega": 0.0627, "theta": -0.0229, "rho": -0.0571, "theo": 19.324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.65, "last_trade_time": "2026-10-22T15:11:40", "percent_change": 0.0, "prev_day_close": 17.625}, {"option": "XLI261218C00190000", "bid": 0.01, "bid_size": 3.0, "ask": 1.31, "ask_size": 1.0, "iv": 0.2121, "open_interest": 212.0, "volume": 10.0, "delta": 0.0745, "gamma": 0.0113, "vega": 0.0861, "theta": -0.0194, "rho": 0.0152, "theo": 0.3922, "change": -0.34, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-04T15:18:34", "percent_change": -54.8387, "prev_day_close": 0.620000004768372}, {"option": "XLI261218P00190000", "bid": 18.0, "bid_size": 10.0, "ask": 23.0, "ask_size": 11.0, "iv": 0.2415, "open_interest": 7.0, "volume": 0.0, "delta": -0.9584, "gamma": 0.0136, "vega": 0.0546, "theta": -0.0222, "rho": -0.0518, "theo": 20.2937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.07, "last_trade_time": "2026-09-22T13:03:12", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "XLI261218C00191000", "bid": 0.0, "bid_size": 0.0, "ask": 2.39, "ask_size": 10.0, "iv": 0.2927, "open_interest": 1066.0, "volume": 0.0, "delta": 0.0669, "gamma": 0.0103, "vega": 0.0795, "theta": -0.0181, "rho": 0.0137, "theo": 0.349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-11-03T10:47:00", "percent_change": 0.0, "prev_day_close": 0.46000000834465}, {"option": "XLI261218P00191000", "bid": 19.05, "bid_size": 1.0, "ask": 24.0, "ask_size": 9.0, "iv": 0.2528, "open_interest": 0.0, "volume": 0.0, "delta": -0.9683, "gamma": 0.0139, "vega": 0.0451, "theta": -0.0205, "rho": -0.036, "theo": 21.2708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-08-12T12:36:16", "percent_change": 0.0, "prev_day_close": 19.4750003814697}, {"option": "XLI261218C00192000", "bid": 0.0, "bid_size": 0.0, "ask": 2.36, "ask_size": 10.0, "iv": 0.3005, "open_interest": 423.0, "volume": 0.0, "delta": 0.0602, "gamma": 0.0094, "vega": 0.0735, "theta": -0.0168, "rho": 0.0123, "theo": 0.3111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-11-03T14:23:51", "percent_change": 0.0, "prev_day_close": 0.389999985694885}, {"option": "XLI261218P00192000", "bid": 20.05, "bid_size": 1.0, "ask": 25.0, "ask_size": 8.0, "iv": 0.2611, "open_interest": 0.0, "volume": 0.0, "delta": -0.9765, "gamma": 0.0128, "vega": 0.0345, "theta": -0.017, "rho": -0.0342, "theo": 22.2551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4749994277954}, {"option": "XLI261218C00193000", "bid": 0.0, "bid_size": 0.0, "ask": 1.41, "ask_size": 10.0, "iv": 0.2682, "open_interest": 281.0, "volume": 0.0, "delta": 0.0543, "gamma": 0.0085, "vega": 0.0678, "theta": -0.0156, "rho": 0.011, "theo": 0.2779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-10-29T13:09:08", "percent_change": 0.0, "prev_day_close": 0.319999992847443}, {"option": "XLI261218P00193000", "bid": 21.0, "bid_size": 1.0, "ask": 25.95, "ask_size": 9.0, "iv": 0.2631, "open_interest": 5.0, "volume": 0.0, "delta": -0.9833, "gamma": 0.0117, "vega": 0.0274, "theta": -0.0138, "rho": -0.0305, "theo": 23.2423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.95, "last_trade_time": "2026-08-12T10:31:10", "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "XLI261218C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 4.0, "iv": 0.2565, "open_interest": 3453.0, "volume": 4.0, "delta": 0.044, "gamma": 0.0071, "vega": 0.0576, "theta": -0.0135, "rho": 0.009, "theo": 0.2222, "change": -0.07, "open": 0.23, "high": 0.23, "low": 0.09, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T14:17:00", "percent_change": -25.9259, "prev_day_close": 0.269999999552965}, {"option": "XLI261218P00195000", "bid": 23.1, "bid_size": 1.0, "ask": 28.05, "ask_size": 8.0, "iv": 0.2915, "open_interest": 0.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.0061, "vega": 0.0084, "theta": -0.0202, "rho": 0.0, "theo": 25.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.85, "last_trade_time": "2026-07-21T12:52:38", "percent_change": 0.0, "prev_day_close": 23.3249998092651}, {"option": "XLI261218C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.23, "ask_size": 8.0, "iv": 0.3627, "open_interest": 2147.0, "volume": 0.0, "delta": 0.0271, "gamma": 0.0045, "vega": 0.039, "theta": -0.0094, "rho": 0.0055, "theo": 0.1332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-03T11:55:27", "percent_change": 0.0, "prev_day_close": 0.220000006258488}, {"option": "XLI261218P00200000", "bid": 28.0, "bid_size": 1.0, "ask": 32.95, "ask_size": 9.0, "iv": 0.3174, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0202, "rho": 0.0, "theo": 30.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.78, "last_trade_time": "2026-10-29T15:52:15", "percent_change": 0.0, "prev_day_close": 28.3500003814697}, {"option": "XLI261218C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.99, "ask_size": 1.0, "iv": 0.3177, "open_interest": 764.0, "volume": 7.0, "delta": 0.0171, "gamma": 0.0029, "vega": 0.0267, "theta": -0.0067, "rho": 0.0035, "theo": 0.0831, "change": 0.055, "open": 0.14, "high": 0.25, "low": 0.14, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T14:17:00", "percent_change": 57.8947, "prev_day_close": 0.0950000006705522}, {"option": "XLI261218P00205000", "bid": 33.05, "bid_size": 8.0, "ask": 38.0, "ask_size": 8.0, "iv": 0.3615, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0202, "rho": 0.0, "theo": 35.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.8, "last_trade_time": "2026-10-29T15:52:15", "percent_change": 0.0, "prev_day_close": 33.2999992370606}, {"option": "XLI261218C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 8.0, "iv": 0.4359, "open_interest": 57.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0019, "vega": 0.0186, "theta": -0.0048, "rho": 0.0022, "theo": 0.0539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-19T10:01:58", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "XLI261218P00210000", "bid": 38.6, "bid_size": 1.0, "ask": 43.55, "ask_size": 8.0, "iv": 0.4625, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0202, "rho": 0.0, "theo": 40.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "XLI261218C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 8.0, "iv": 0.4707, "open_interest": 803.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.0013, "vega": 0.0132, "theta": -0.0036, "rho": 0.0015, "theo": 0.0361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-10T13:02:32", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "XLI261218P00215000", "bid": 42.95, "bid_size": 1.0, "ask": 47.9, "ask_size": 8.0, "iv": 0.4135, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0202, "rho": 0.0, "theo": 45.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.2999992370606}, {"option": "XLI261218C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.504, "open_interest": 119.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0009, "vega": 0.0095, "theta": -0.0026, "rho": 0.001, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-09-11T09:37:32", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "XLI261218P00220000", "bid": 48.1, "bid_size": 1.0, "ask": 53.05, "ask_size": 8.0, "iv": 0.4721, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0202, "rho": 0.0, "theo": 50.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.3249988555908}, {"option": "XLI261218C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 8.0, "iv": 0.5359, "open_interest": 8.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0006, "vega": 0.007, "theta": -0.002, "rho": 0.0007, "theo": 0.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-01T10:38:00", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "XLI261218P00225000", "bid": 53.05, "bid_size": 10.0, "ask": 58.05, "ask_size": 10.0, "iv": 0.4999, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0202, "rho": 0.0, "theo": 55.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.4750003814697}, {"option": "XLI261218C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 8.0, "iv": 0.5672, "open_interest": 7.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0004, "vega": 0.0052, "theta": -0.0015, "rho": 0.0005, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-08-26T09:30:01", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "XLI261218P00230000", "bid": 58.25, "bid_size": 1.0, "ask": 63.2, "ask_size": 8.0, "iv": 0.5585, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0202, "rho": 0.0, "theo": 60.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.2250003814697}, {"option": "XLI261218C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 8.0, "iv": 0.523, "open_interest": 11.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0003, "vega": 0.0039, "theta": -0.0012, "rho": 0.0004, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-07-09T12:14:32", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "XLI261218P00235000", "bid": 63.0, "bid_size": 1.0, "ask": 67.95, "ask_size": 8.0, "iv": 0.5464, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0202, "rho": 0.0, "theo": 65.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.3499984741211}, {"option": "XLI261218C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 0.6259, "open_interest": 77.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0002, "vega": 0.003, "theta": -0.0009, "rho": 0.0003, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-29T13:04:51", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "XLI261218P00240000", "bid": 67.95, "bid_size": 10.0, "ask": 72.95, "ask_size": 10.0, "iv": 0.5697, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0202, "rho": 0.0, "theo": 70.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.3000030517578}, {"option": "XLI261218C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 0.6541, "open_interest": 105.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0002, "vega": 0.0023, "theta": -0.0007, "rho": 0.0002, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T11:55:03", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "XLI261218P00245000", "bid": 73.0, "bid_size": 10.0, "ask": 78.0, "ask_size": 10.0, "iv": 0.6081, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0202, "rho": 0.0, "theo": 75.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.2750015258789}, {"option": "XLI270115C00060000", "bid": 107.5, "bid_size": 9.0, "ask": 112.5, "ask_size": 10.0, "iv": 1.0293, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0742, "theo": 109.8806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.43, "last_trade_time": "2026-04-30T10:50:09", "percent_change": 0.0, "prev_day_close": 112.049999237061}, {"option": "XLI270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 8.0, "iv": 0.9338, "open_interest": 89.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0001, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-08T15:27:42", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "XLI270115C00065000", "bid": 102.5, "bid_size": 10.0, "ask": 107.5, "ask_size": 10.0, "iv": 0.9254, "open_interest": 2.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0811, "theo": 104.909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.86, "last_trade_time": "2026-07-30T10:51:00", "percent_change": 0.0, "prev_day_close": 107.125}, {"option": "XLI270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 8.0, "iv": 0.9598, "open_interest": 502.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0005, "theta": -0.0002, "rho": -0.0001, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-05-18T12:46:03", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "XLI270115C00070000", "bid": 97.45, "bid_size": 10.0, "ask": 102.45, "ask_size": 10.0, "iv": 0.7161, "open_interest": 1.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0876, "theo": 99.9377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.0, "last_trade_time": "2025-02-28T10:07:15", "percent_change": 0.0, "prev_day_close": 102.100002288818}, {"option": "XLI270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 8.0, "iv": 0.8302, "open_interest": 9502.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0007, "theta": -0.0003, "rho": -0.0001, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-20T12:29:20", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "XLI270115C00075000", "bid": 92.5, "bid_size": 10.0, "ask": 97.5, "ask_size": 10.0, "iv": 0.7203, "open_interest": 1.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.094, "theo": 94.9666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.31, "last_trade_time": "2025-11-04T12:02:04", "percent_change": 0.0, "prev_day_close": 97.2000007629394}, {"option": "XLI270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2.0, "iv": 0.9228, "open_interest": 2.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.001, "theta": -0.0004, "rho": -0.0001, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-06-04T14:17:26", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "XLI270115C00080000", "bid": 87.5, "bid_size": 10.0, "ask": 92.5, "ask_size": 10.0, "iv": 0.5793, "open_interest": 3.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.1003, "theo": 89.9959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.3, "last_trade_time": "2026-02-25T13:51:46", "percent_change": 0.0, "prev_day_close": 92.2249984741211}, {"option": "XLI270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1.0, "iv": 0.905, "open_interest": 8.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0014, "theta": -0.0005, "rho": -0.0002, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-07-08T15:27:46", "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "XLI270115C00085000", "bid": 82.65, "bid_size": 9.0, "ask": 87.65, "ask_size": 11.0, "iv": 0.7079, "open_interest": 3.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.0011, "theta": 0.0, "rho": 0.1067, "theo": 85.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.95, "last_trade_time": "2026-02-11T15:48:06", "percent_change": 0.0, "prev_day_close": 87.2750015258789}, {"option": "XLI270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1.0, "iv": 0.8398, "open_interest": 5.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.002, "theta": -0.0006, "rho": -0.0002, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-04-16T09:42:51", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "XLI270115C00090000", "bid": 77.6, "bid_size": 10.0, "ask": 82.55, "ask_size": 9.0, "iv": 0.5498, "open_interest": 12.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0017, "theta": 0.0, "rho": 0.1129, "theo": 80.0556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 80.0, "last_trade_time": "2026-10-29T10:18:29", "percent_change": 0.0, "prev_day_close": 82.2750015258789}, {"option": "XLI270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 9.0, "iv": 0.8908, "open_interest": 15.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0028, "theta": -0.0008, "rho": -0.0004, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-05T09:42:52", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "XLI270115C00095000", "bid": 72.6, "bid_size": 11.0, "ask": 77.6, "ask_size": 11.0, "iv": 0.4989, "open_interest": 3.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.0023, "theta": 0.0, "rho": 0.1195, "theo": 75.0868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.9, "last_trade_time": "2026-01-07T09:30:07", "percent_change": 0.0, "prev_day_close": 77.3249969482422}, {"option": "XLI270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 0.8262, "open_interest": 403.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0038, "theta": -0.0011, "rho": -0.0005, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-06-02T09:30:09", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "XLI270115C00100000", "bid": 68.0, "bid_size": 1.0, "ask": 72.95, "ask_size": 9.0, "iv": 0.6432, "open_interest": 38.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0002, "vega": 0.0037, "theta": 0.0, "rho": 0.1263, "theo": 70.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.4, "last_trade_time": "2026-02-02T14:00:59", "percent_change": 0.0, "prev_day_close": 72.1749992370606}, {"option": "XLI270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 9.0, "iv": 0.7646, "open_interest": 209.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0002, "vega": 0.0053, "theta": -0.0014, "rho": -0.0007, "theo": 0.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-08-07T11:39:44", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "XLI270115C00105000", "bid": 62.7, "bid_size": 11.0, "ask": 67.7, "ask_size": 11.0, "iv": 0.468, "open_interest": 8.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0002, "vega": 0.0054, "theta": 0.0, "rho": 0.1324, "theo": 65.1535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.45, "last_trade_time": "2026-04-23T10:18:42", "percent_change": 0.0, "prev_day_close": 67.375}, {"option": "XLI270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 8.0, "iv": 0.7054, "open_interest": 14.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0003, "vega": 0.0074, "theta": -0.0019, "rho": -0.001, "theo": 0.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-07T11:39:44", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "XLI270115C00110000", "bid": 57.7, "bid_size": 10.0, "ask": 62.7, "ask_size": 10.0, "iv": 0.4008, "open_interest": 12.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0004, "vega": 0.0075, "theta": 0.0, "rho": 0.1395, "theo": 60.1912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.9, "last_trade_time": "2026-02-24T15:30:09", "percent_change": 0.0, "prev_day_close": 62.4249992370606}, {"option": "XLI270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 12.0, "iv": 0.5264, "open_interest": 95.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0004, "vega": 0.0103, "theta": -0.0025, "rho": -0.0015, "theo": 0.0409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-16T12:43:05", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "XLI270115C00115000", "bid": 52.75, "bid_size": 10.0, "ask": 57.7, "ask_size": 8.0, "iv": 0.3594, "open_interest": 10.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0006, "vega": 0.0113, "theta": 0.0, "rho": 0.147, "theo": 55.2335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.5, "last_trade_time": "2026-10-06T15:17:55", "percent_change": 0.0, "prev_day_close": 57.4249992370606}, {"option": "XLI270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 8.0, "iv": 0.5954, "open_interest": 50.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0007, "vega": 0.0144, "theta": -0.0034, "rho": -0.0022, "theo": 0.0584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-10-29T16:05:13", "percent_change": 0.0, "prev_day_close": 0.09500000346452}, {"option": "XLI270115C00116000", "bid": 51.75, "bid_size": 10.0, "ask": 56.75, "ask_size": 10.0, "iv": 0.3699, "open_interest": 0.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0006, "vega": 0.012, "theta": 0.0, "rho": 0.1482, "theo": 54.2428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.8, "last_trade_time": "2025-04-02T10:05:21", "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "XLI270115P00116000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 9.0, "iv": 0.5853, "open_interest": 5.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0007, "vega": 0.0154, "theta": -0.0035, "rho": -0.0024, "theo": 0.0627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-21T09:51:38", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "XLI270115C00117000", "bid": 50.8, "bid_size": 10.0, "ask": 55.8, "ask_size": 9.0, "iv": 0.3899, "open_interest": 4.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0007, "vega": 0.0131, "theta": 0.0, "rho": 0.1493, "theo": 53.2523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.83, "last_trade_time": "2025-12-08T10:28:57", "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "XLI270115P00117000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 9.0, "iv": 0.5746, "open_interest": 34.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0008, "vega": 0.0164, "theta": -0.0038, "rho": -0.0026, "theo": 0.0675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-10-16T15:32:30", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "XLI270115C00118000", "bid": 49.8, "bid_size": 11.0, "ask": 54.8, "ask_size": 11.0, "iv": 0.379, "open_interest": 1.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0007, "vega": 0.0145, "theta": 0.0, "rho": 0.1505, "theo": 52.262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.75, "last_trade_time": "2025-10-15T12:02:51", "percent_change": 0.0, "prev_day_close": 54.6749992370606}, {"option": "XLI270115P00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 10.0, "iv": 0.4251, "open_interest": 12.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0008, "vega": 0.0175, "theta": -0.004, "rho": -0.0028, "theo": 0.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-07-02T12:02:43", "percent_change": 0.0, "prev_day_close": 0.154999995604157}, {"option": "XLI270115C00119000", "bid": 48.85, "bid_size": 10.0, "ask": 53.85, "ask_size": 10.0, "iv": 0.3909, "open_interest": 0.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0008, "vega": 0.0159, "theta": 0.0, "rho": 0.154, "theo": 51.2722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.17, "last_trade_time": "2025-09-19T14:12:32", "percent_change": 0.0, "prev_day_close": 53.5250015258789}, {"option": "XLI270115P00119000", "bid": 0.0, "bid_size": 0.0, "ask": 2.21, "ask_size": 9.0, "iv": 0.554, "open_interest": 0.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0009, "vega": 0.0187, "theta": -0.0042, "rho": -0.003, "theo": 0.0781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.87, "last_trade_time": "2025-07-30T13:27:51", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "XLI270115C00120000", "bid": 47.8, "bid_size": 10.0, "ask": 52.75, "ask_size": 8.0, "iv": 0.342, "open_interest": 23.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0009, "vega": 0.0169, "theta": 0.0, "rho": 0.1551, "theo": 50.2831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.8, "last_trade_time": "2026-07-08T11:56:17", "percent_change": 0.0, "prev_day_close": 52.5500011444092}, {"option": "XLI270115P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 9.0, "iv": 0.5441, "open_interest": 21.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.001, "vega": 0.0201, "theta": -0.0044, "rho": -0.0032, "theo": 0.0841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-10-27T10:26:48", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "XLI270115C00121000", "bid": 46.8, "bid_size": 10.0, "ask": 51.8, "ask_size": 9.0, "iv": 0.3465, "open_interest": 41.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.001, "vega": 0.0178, "theta": 0.0, "rho": 0.1562, "theo": 49.2945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.85, "last_trade_time": "2026-09-23T14:55:26", "percent_change": 0.0, "prev_day_close": 51.3250007629394}, {"option": "XLI270115P00121000", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 8.0, "iv": 0.5336, "open_interest": 7.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.001, "vega": 0.0215, "theta": -0.0047, "rho": -0.0035, "theo": 0.0905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-27T14:52:44", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "XLI270115C00122000", "bid": 45.85, "bid_size": 11.0, "ask": 50.85, "ask_size": 11.0, "iv": 0.3601, "open_interest": 42.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.001, "vega": 0.0189, "theta": 0.0, "rho": 0.1573, "theo": 48.3062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.83, "last_trade_time": "2026-06-30T14:15:32", "percent_change": 0.0, "prev_day_close": 50.5500011444092}, {"option": "XLI270115P00122000", "bid": 0.0, "bid_size": 0.0, "ask": 2.23, "ask_size": 9.0, "iv": 0.5238, "open_interest": 2.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0011, "vega": 0.023, "theta": -0.005, "rho": -0.0037, "theo": 0.0975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-02T13:42:34", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "XLI270115C00123000", "bid": 44.9, "bid_size": 12.0, "ask": 49.9, "ask_size": 11.0, "iv": 0.3684, "open_interest": 137.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0011, "vega": 0.0206, "theta": 0.0, "rho": 0.1584, "theo": 47.3183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.64, "last_trade_time": "2026-10-26T14:41:22", "percent_change": 0.0, "prev_day_close": 49.6000003814697}, {"option": "XLI270115P00123000", "bid": 0.0, "bid_size": 0.0, "ask": 2.24, "ask_size": 9.0, "iv": 0.5139, "open_interest": 1.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0012, "vega": 0.0245, "theta": -0.0053, "rho": -0.004, "theo": 0.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-02T10:23:43", "percent_change": 0.0, "prev_day_close": 0.170000006444752}, {"option": "XLI270115C00124000", "bid": 43.95, "bid_size": 9.0, "ask": 48.95, "ask_size": 11.0, "iv": 0.3733, "open_interest": 40.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0012, "vega": 0.0228, "theta": -0.0001, "rho": 0.1595, "theo": 46.3308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.23, "last_trade_time": "2025-12-18T11:14:51", "percent_change": 0.0, "prev_day_close": 48.6000003814697}, {"option": "XLI270115P00124000", "bid": 0.0, "bid_size": 0.0, "ask": 2.24, "ask_size": 8.0, "iv": 0.5038, "open_interest": 0.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0013, "vega": 0.0262, "theta": -0.0056, "rho": -0.0044, "theo": 0.1133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.33, "last_trade_time": "2025-02-06T12:14:05", "percent_change": 0.0, "prev_day_close": 0.180000001564622}, {"option": "XLI270115C00125000", "bid": 42.85, "bid_size": 10.0, "ask": 47.8, "ask_size": 9.0, "iv": 0.318, "open_interest": 83.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0013, "vega": 0.0247, "theta": -0.0005, "rho": 0.164, "theo": 45.3442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.28, "last_trade_time": "2026-09-02T15:44:24", "percent_change": 0.0, "prev_day_close": 47.6000003814697}, {"option": "XLI270115P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 9.0, "iv": 0.4941, "open_interest": 47.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0014, "vega": 0.028, "theta": -0.0059, "rho": -0.0047, "theo": 0.1222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-02T14:26:16", "percent_change": 0.0, "prev_day_close": 0.189999996684492}, {"option": "XLI270115C00126000", "bid": 41.9, "bid_size": 10.0, "ask": 46.85, "ask_size": 8.0, "iv": 0.3299, "open_interest": 8.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0014, "vega": 0.0262, "theta": -0.001, "rho": 0.165, "theo": 44.3587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.85, "last_trade_time": "2025-12-18T11:13:25", "percent_change": 0.0, "prev_day_close": 46.6499996185303}, {"option": "XLI270115P00126000", "bid": 0.0, "bid_size": 0.0, "ask": 2.26, "ask_size": 9.0, "iv": 0.4845, "open_interest": 9.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0016, "vega": 0.0299, "theta": -0.0062, "rho": -0.0051, "theo": 0.1318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-02T10:22:29", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "XLI270115C00127000", "bid": 41.0, "bid_size": 10.0, "ask": 46.0, "ask_size": 9.0, "iv": 0.357, "open_interest": 52.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0016, "vega": 0.0278, "theta": -0.0015, "rho": 0.166, "theo": 43.3738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.45, "last_trade_time": "2026-03-05T15:10:09", "percent_change": 0.0, "prev_day_close": 45.6499996185303}, {"option": "XLI270115P00127000", "bid": 0.0, "bid_size": 0.0, "ask": 2.11, "ask_size": 10.0, "iv": 0.4666, "open_interest": 19.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0017, "vega": 0.0321, "theta": -0.0066, "rho": -0.0055, "theo": 0.1422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-11-02T14:26:16", "percent_change": 0.0, "prev_day_close": 0.215000001713634}, {"option": "XLI270115C00128000", "bid": 40.0, "bid_size": 9.0, "ask": 45.0, "ask_size": 10.0, "iv": 0.3475, "open_interest": 150.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0017, "vega": 0.0296, "theta": -0.002, "rho": 0.1669, "theo": 42.3896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.86, "last_trade_time": "2026-10-26T14:41:51", "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "XLI270115P00128000", "bid": 0.0, "bid_size": 0.0, "ask": 2.28, "ask_size": 10.0, "iv": 0.4654, "open_interest": 7.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0018, "vega": 0.0343, "theta": -0.007, "rho": -0.006, "theo": 0.1536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T10:19:54", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "XLI270115C00129000", "bid": 38.95, "bid_size": 9.0, "ask": 43.95, "ask_size": 10.0, "iv": 0.3252, "open_interest": 103.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0019, "vega": 0.0326, "theta": -0.0025, "rho": 0.1679, "theo": 41.4062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.35, "last_trade_time": "2026-09-02T15:47:44", "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "XLI270115P00129000", "bid": 0.0, "bid_size": 0.0, "ask": 2.29, "ask_size": 10.0, "iv": 0.4559, "open_interest": 10.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.002, "vega": 0.0366, "theta": -0.0074, "rho": -0.0064, "theo": 0.166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-02T10:21:31", "percent_change": 0.0, "prev_day_close": 0.240000002086163}, {"option": "XLI270115C00130000", "bid": 37.95, "bid_size": 9.0, "ask": 42.95, "ask_size": 8.0, "iv": 0.3158, "open_interest": 293.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.002, "vega": 0.0357, "theta": -0.003, "rho": 0.1735, "theo": 40.4236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.2, "last_trade_time": "2026-10-15T11:03:34", "percent_change": 0.0, "prev_day_close": 42.625}, {"option": "XLI270115P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.34, "ask_size": 5.0, "iv": 0.3935, "open_interest": 2167.0, "volume": 1.0, "delta": -0.0208, "gamma": 0.0022, "vega": 0.039, "theta": -0.0078, "rho": -0.007, "theo": 0.1794, "change": 0.025, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-04T09:48:56", "percent_change": 9.80392, "prev_day_close": 0.254999995231628}, {"option": "XLI270115C00131000", "bid": 37.05, "bid_size": 9.0, "ask": 42.0, "ask_size": 8.0, "iv": 0.325, "open_interest": 102.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0022, "vega": 0.0379, "theta": -0.0036, "rho": 0.1743, "theo": 39.443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.43, "last_trade_time": "2025-12-18T11:20:06", "percent_change": 0.0, "prev_day_close": 41.7250003814697}, {"option": "XLI270115P00131000", "bid": 0.0, "bid_size": 0.0, "ask": 2.31, "ask_size": 9.0, "iv": 0.4369, "open_interest": 85.0, "volume": 0.0, "delta": -0.0225, "gamma": 0.0023, "vega": 0.0417, "theta": -0.0082, "rho": -0.0075, "theo": 0.1939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T13:44:22", "percent_change": 0.0, "prev_day_close": 0.270000003278255}, {"option": "XLI270115C00132000", "bid": 35.95, "bid_size": 12.0, "ask": 40.95, "ask_size": 11.0, "iv": 0.2972, "open_interest": 27.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0024, "vega": 0.0402, "theta": -0.0042, "rho": 0.1752, "theo": 38.4635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.2, "last_trade_time": "2026-10-13T15:11:08", "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "XLI270115P00132000", "bid": 0.0, "bid_size": 0.0, "ask": 2.33, "ask_size": 10.0, "iv": 0.428, "open_interest": 16.0, "volume": 0.0, "delta": -0.0243, "gamma": 0.0025, "vega": 0.0447, "theta": -0.0087, "rho": -0.0082, "theo": 0.2097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-02T13:40:53", "percent_change": 0.0, "prev_day_close": 0.28999999165535}, {"option": "XLI270115C00133000", "bid": 35.0, "bid_size": 10.0, "ask": 40.0, "ask_size": 11.0, "iv": 0.3007, "open_interest": 4.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.0026, "vega": 0.0427, "theta": -0.0048, "rho": 0.176, "theo": 37.4851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.89, "last_trade_time": "2026-10-13T14:59:30", "percent_change": 0.0, "prev_day_close": 39.7749996185303}, {"option": "XLI270115P00133000", "bid": 0.0, "bid_size": 0.0, "ask": 1.38, "ask_size": 10.0, "iv": 0.3688, "open_interest": 180.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.0027, "vega": 0.0479, "theta": -0.0092, "rho": -0.0088, "theo": 0.227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-02T10:18:05", "percent_change": 0.0, "prev_day_close": 0.310000002384186}, {"option": "XLI270115C00134000", "bid": 34.0, "bid_size": 10.0, "ask": 39.0, "ask_size": 10.0, "iv": 0.2916, "open_interest": 6.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0028, "vega": 0.0468, "theta": -0.0054, "rho": 0.1767, "theo": 36.5079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.25, "last_trade_time": "2026-10-22T15:50:46", "percent_change": 0.0, "prev_day_close": 38.7750015258789}, {"option": "XLI270115P00134000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 10.0, "iv": 0.3749, "open_interest": 15.0, "volume": 0.0, "delta": -0.0286, "gamma": 0.003, "vega": 0.051, "theta": -0.0098, "rho": -0.0096, "theo": 0.2459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T13:38:22", "percent_change": 0.0, "prev_day_close": 0.33500000834465}, {"option": "XLI270115C00135000", "bid": 33.75, "bid_size": 1.0, "ask": 38.5, "ask_size": 8.0, "iv": 0.3672, "open_interest": 124.0, "volume": 2.0, "delta": 0.9704, "gamma": 0.0031, "vega": 0.0509, "theta": -0.0061, "rho": 0.1834, "theo": 35.5323, "change": -2.75, "open": 35.0, "high": 35.0, "low": 35.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-11-04T12:29:47", "percent_change": -7.28477, "prev_day_close": 37.75}, {"option": "XLI270115P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.37, "ask_size": 10.0, "iv": 0.4003, "open_interest": 828.0, "volume": 2.0, "delta": -0.031, "gamma": 0.0032, "vega": 0.0544, "theta": -0.0103, "rho": -0.0103, "theo": 0.2664, "change": -0.03, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-04T09:48:56", "percent_change": -8.33333, "prev_day_close": 0.359999991953373}, {"option": "XLI270115C00136000", "bid": 32.1, "bid_size": 10.0, "ask": 37.05, "ask_size": 8.0, "iv": 0.2892, "open_interest": 9.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0034, "vega": 0.0541, "theta": -0.0068, "rho": 0.184, "theo": 34.5594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.1, "last_trade_time": "2025-11-19T11:15:27", "percent_change": 0.0, "prev_day_close": 36.8000011444092}, {"option": "XLI270115P00136000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 8.0, "iv": 0.3918, "open_interest": 433.0, "volume": 0.0, "delta": -0.0336, "gamma": 0.0035, "vega": 0.0581, "theta": -0.0109, "rho": -0.0112, "theo": 0.2887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-02T13:35:52", "percent_change": 0.0, "prev_day_close": 0.385000012814999}, {"option": "XLI270115C00137000", "bid": 31.1, "bid_size": 9.0, "ask": 36.1, "ask_size": 9.0, "iv": 0.2848, "open_interest": 22.0, "volume": 0.0, "delta": 0.9651, "gamma": 0.0036, "vega": 0.0574, "theta": -0.0076, "rho": 0.1845, "theo": 33.5883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.38, "last_trade_time": "2026-04-21T13:06:48", "percent_change": 0.0, "prev_day_close": 35.8999996185303}, {"option": "XLI270115P00137000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 8.0, "iv": 0.382, "open_interest": 965.0, "volume": 0.0, "delta": -0.0364, "gamma": 0.0038, "vega": 0.0622, "theta": -0.0115, "rho": -0.0122, "theo": 0.313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-11-02T13:35:10", "percent_change": 0.0, "prev_day_close": 0.409999996423721}, {"option": "XLI270115C00138000", "bid": 30.15, "bid_size": 10.0, "ask": 35.15, "ask_size": 10.0, "iv": 0.2843, "open_interest": 19.0, "volume": 0.0, "delta": 0.962, "gamma": 0.004, "vega": 0.0615, "theta": -0.0084, "rho": 0.185, "theo": 32.619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.48, "last_trade_time": "2026-03-06T12:00:59", "percent_change": 0.0, "prev_day_close": 34.8999996185303}, {"option": "XLI270115P00138000", "bid": 0.0, "bid_size": 0.0, "ask": 2.44, "ask_size": 10.0, "iv": 0.374, "open_interest": 335.0, "volume": 0.0, "delta": -0.0395, "gamma": 0.004, "vega": 0.0666, "theta": -0.0122, "rho": -0.0132, "theo": 0.3396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-02T13:33:41", "percent_change": 0.0, "prev_day_close": 0.440000012516975}, {"option": "XLI270115C00139000", "bid": 29.15, "bid_size": 10.0, "ask": 34.15, "ask_size": 8.0, "iv": 0.2753, "open_interest": 10.0, "volume": 0.0, "delta": 0.9587, "gamma": 0.0043, "vega": 0.0671, "theta": -0.0092, "rho": 0.188, "theo": 31.6517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.3, "last_trade_time": "2025-11-13T11:00:20", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "XLI270115P00139000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 10.0, "iv": 0.3646, "open_interest": 940.0, "volume": 0.0, "delta": -0.0429, "gamma": 0.0044, "vega": 0.0708, "theta": -0.0128, "rho": -0.0143, "theo": 0.3688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-03T15:50:21", "percent_change": 0.0, "prev_day_close": 0.430000007152557}, {"option": "XLI270115C00140000", "bid": 28.5, "bid_size": 9.0, "ask": 33.45, "ask_size": 8.0, "iv": 0.3078, "open_interest": 564.0, "volume": 2.0, "delta": 0.9551, "gamma": 0.0046, "vega": 0.0718, "theta": -0.01, "rho": 0.1931, "theo": 30.6879, "change": -2.075, "open": 30.8, "high": 30.8, "low": 30.8, "tick": "no_change", "last_trade_price": 30.8, "last_trade_time": "2026-11-04T12:56:02", "percent_change": -6.31179, "prev_day_close": 32.875}, {"option": "XLI270115P00140000", "bid": 0.18, "bid_size": 8.0, "ask": 2.48, "ask_size": 10.0, "iv": 0.3632, "open_interest": 3860.0, "volume": 0.0, "delta": -0.0466, "gamma": 0.0048, "vega": 0.0755, "theta": -0.0136, "rho": -0.0155, "theo": 0.4006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-02T10:15:38", "percent_change": 0.0, "prev_day_close": 0.515000015497208}, {"option": "XLI270115C00141000", "bid": 27.25, "bid_size": 11.0, "ask": 32.2, "ask_size": 9.0, "iv": 0.2683, "open_interest": 15.0, "volume": 0.0, "delta": 0.9512, "gamma": 0.005, "vega": 0.0763, "theta": -0.0109, "rho": 0.1932, "theo": 29.7273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.7, "last_trade_time": "2025-11-19T13:49:48", "percent_change": 0.0, "prev_day_close": 32.0250005722046}, {"option": "XLI270115P00141000", "bid": 0.0, "bid_size": 0.0, "ask": 2.03, "ask_size": 10.0, "iv": 0.328, "open_interest": 33.0, "volume": 0.0, "delta": -0.0505, "gamma": 0.0051, "vega": 0.0805, "theta": -0.0143, "rho": -0.0167, "theo": 0.4352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-02T15:47:18", "percent_change": 0.0, "prev_day_close": 0.545000016689301}, {"option": "XLI270115C00142000", "bid": 26.25, "bid_size": 10.0, "ask": 31.25, "ask_size": 12.0, "iv": 0.2627, "open_interest": 25.0, "volume": 0.0, "delta": 0.9469, "gamma": 0.0055, "vega": 0.0809, "theta": -0.0118, "rho": 0.1933, "theo": 28.7695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.82, "last_trade_time": "2026-04-08T09:36:57", "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "XLI270115P00142000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 10.0, "iv": 0.3394, "open_interest": 185.0, "volume": 0.0, "delta": -0.0549, "gamma": 0.0056, "vega": 0.0862, "theta": -0.0151, "rho": -0.0182, "theo": 0.4732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.78, "last_trade_time": "2026-10-30T13:16:47", "percent_change": 0.0, "prev_day_close": 0.589999988675118}, {"option": "XLI270115C00143000", "bid": 25.3, "bid_size": 10.0, "ask": 30.3, "ask_size": 11.0, "iv": 0.26, "open_interest": 10.0, "volume": 0.0, "delta": 0.9422, "gamma": 0.0059, "vega": 0.0878, "theta": -0.0127, "rho": 0.1941, "theo": 27.8147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.01, "last_trade_time": "2026-04-15T12:49:16", "percent_change": 0.0, "prev_day_close": 30.1000003814697}, {"option": "XLI270115P00143000", "bid": 0.0, "bid_size": 0.0, "ask": 2.59, "ask_size": 8.0, "iv": 0.3312, "open_interest": 173.0, "volume": 0.0, "delta": -0.0596, "gamma": 0.006, "vega": 0.0919, "theta": -0.0159, "rho": -0.0198, "theo": 0.5148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.87, "last_trade_time": "2026-10-30T13:16:47", "percent_change": 0.0, "prev_day_close": 0.634999990463257}, {"option": "XLI270115C00144000", "bid": 24.35, "bid_size": 10.0, "ask": 29.3, "ask_size": 9.0, "iv": 0.254, "open_interest": 49.0, "volume": 0.0, "delta": 0.9371, "gamma": 0.0064, "vega": 0.0941, "theta": -0.0137, "rho": 0.2017, "theo": 26.8645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.6, "last_trade_time": "2026-10-15T12:18:24", "percent_change": 0.0, "prev_day_close": 29.125}, {"option": "XLI270115P00144000", "bid": 0.18, "bid_size": 8.0, "ask": 2.21, "ask_size": 10.0, "iv": 0.3141, "open_interest": 525.0, "volume": 0.0, "delta": -0.0647, "gamma": 0.0065, "vega": 0.0975, "theta": -0.0168, "rho": -0.0214, "theo": 0.5606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-10-30T14:29:53", "percent_change": 0.0, "prev_day_close": 0.685000002384186}, {"option": "XLI270115C00145000", "bid": 23.55, "bid_size": 10.0, "ask": 28.5, "ask_size": 8.0, "iv": 0.2633, "open_interest": 268.0, "volume": 2.0, "delta": 0.9316, "gamma": 0.0069, "vega": 0.0999, "theta": -0.0147, "rho": 0.2014, "theo": 25.919, "change": -3.125, "open": 25.0, "high": 25.0, "low": 25.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-11-04T12:30:50", "percent_change": -11.1111, "prev_day_close": 28.125}, {"option": "XLI270115P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.68, "ask_size": 10.0, "iv": 0.315, "open_interest": 1175.0, "volume": 0.0, "delta": -0.0703, "gamma": 0.007, "vega": 0.1039, "theta": -0.0177, "rho": -0.0231, "theo": 0.6104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T13:16:47", "percent_change": 0.0, "prev_day_close": 0.735000014305115}, {"option": "XLI270115C00146000", "bid": 22.5, "bid_size": 10.0, "ask": 27.45, "ask_size": 5.0, "iv": 0.2516, "open_interest": 21.0, "volume": 0.0, "delta": 0.9256, "gamma": 0.0075, "vega": 0.1059, "theta": -0.0158, "rho": 0.2009, "theo": 24.9779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.61, "last_trade_time": "2026-05-13T15:12:27", "percent_change": 0.0, "prev_day_close": 27.2750005722046}, {"option": "XLI270115P00146000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 10.0, "iv": 0.2935, "open_interest": 116.0, "volume": 0.0, "delta": -0.0764, "gamma": 0.0076, "vega": 0.1107, "theta": -0.0186, "rho": -0.0251, "theo": 0.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-10-27T12:24:03", "percent_change": 0.0, "prev_day_close": 0.715000003576279}, {"option": "XLI270115C00147000", "bid": 21.55, "bid_size": 10.0, "ask": 26.5, "ask_size": 5.0, "iv": 0.2471, "open_interest": 30.0, "volume": 0.0, "delta": 0.919, "gamma": 0.0081, "vega": 0.1142, "theta": -0.0169, "rho": 0.2052, "theo": 24.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.65, "last_trade_time": "2026-10-19T15:42:16", "percent_change": 0.0, "prev_day_close": 26.3499994277954}, {"option": "XLI270115P00147000", "bid": 0.0, "bid_size": 0.0, "ask": 2.79, "ask_size": 8.0, "iv": 0.2991, "open_interest": 3868.0, "volume": 0.0, "delta": -0.083, "gamma": 0.0082, "vega": 0.118, "theta": -0.0196, "rho": -0.0273, "theo": 0.7249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-11-02T15:48:04", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "XLI270115C00148000", "bid": 20.65, "bid_size": 10.0, "ask": 25.6, "ask_size": 9.0, "iv": 0.2466, "open_interest": 2.0, "volume": 0.0, "delta": 0.9118, "gamma": 0.0087, "vega": 0.1216, "theta": -0.018, "rho": 0.2089, "theo": 23.1118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.4, "last_trade_time": "2026-04-06T13:19:47", "percent_change": 0.0, "prev_day_close": 25.4500007629395}, {"option": "XLI270115P00148000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 1.0, "iv": 0.2433, "open_interest": 12.0, "volume": 1.0, "delta": -0.0902, "gamma": 0.0088, "vega": 0.1249, "theta": -0.0206, "rho": -0.0296, "theo": 0.7911, "change": 0.01, "open": 0.87, "high": 0.87, "low": 0.87, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-11-04T10:58:08", "percent_change": 1.16279, "prev_day_close": 0.860000014305115}, {"option": "XLI270115C00149000", "bid": 19.7, "bid_size": 10.0, "ask": 24.65, "ask_size": 9.0, "iv": 0.2412, "open_interest": 6.0, "volume": 0.0, "delta": 0.9041, "gamma": 0.0094, "vega": 0.1288, "theta": -0.0191, "rho": 0.2078, "theo": 22.1885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.2, "last_trade_time": "2026-07-29T15:50:30", "percent_change": 0.0, "prev_day_close": 24.5249996185303}, {"option": "XLI270115P00149000", "bid": 0.0, "bid_size": 0.0, "ask": 2.94, "ask_size": 10.0, "iv": 0.2842, "open_interest": 370.0, "volume": 0.0, "delta": -0.098, "gamma": 0.0095, "vega": 0.1327, "theta": -0.0217, "rho": -0.032, "theo": 0.8632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.07, "last_trade_time": "2026-11-02T10:05:56", "percent_change": 0.0, "prev_day_close": 0.905000001192093}, {"option": "XLI270115C00150000", "bid": 19.85, "bid_size": 1.0, "ask": 24.15, "ask_size": 1.0, "iv": 0.3004, "open_interest": 404.0, "volume": 7.0, "delta": 0.8956, "gamma": 0.0101, "vega": 0.1369, "theta": -0.0203, "rho": 0.2065, "theo": 21.2718, "change": -2.2, "open": 21.0, "high": 21.1, "low": 21.0, "tick": "no_change", "last_trade_price": 21.1, "last_trade_time": "2026-11-04T15:50:59", "percent_change": -9.44206, "prev_day_close": 23.3000001907349}, {"option": "XLI270115P00150000", "bid": 0.5, "bid_size": 8.0, "ask": 2.5, "ask_size": 8.0, "iv": 0.2755, "open_interest": 1038.0, "volume": 364.0, "delta": -0.1064, "gamma": 0.0102, "vega": 0.1409, "theta": -0.0227, "rho": -0.0348, "theo": 0.9423, "change": -0.05, "open": 1.18, "high": 1.18, "low": 1.04, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-11-04T11:47:16", "percent_change": -4.58716, "prev_day_close": 1.09000000357628}, {"option": "XLI270115C00151000", "bid": 17.9, "bid_size": 10.0, "ask": 22.8, "ask_size": 9.0, "iv": 0.2352, "open_interest": 18.0, "volume": 0.0, "delta": 0.8865, "gamma": 0.0109, "vega": 0.1463, "theta": -0.0215, "rho": 0.2149, "theo": 20.3626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.95, "last_trade_time": "2026-10-22T11:56:42", "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "XLI270115P00151000", "bid": 0.22, "bid_size": 1.0, "ask": 1.5, "ask_size": 1.0, "iv": 0.2244, "open_interest": 104.0, "volume": 116.0, "delta": -0.1156, "gamma": 0.011, "vega": 0.1496, "theta": -0.0238, "rho": -0.0379, "theo": 1.0294, "change": 0.03, "open": 1.27, "high": 1.29, "low": 1.13, "tick": "no_change", "last_trade_price": 1.18, "last_trade_time": "2026-11-04T09:51:00", "percent_change": 2.60869, "prev_day_close": 1.15000003576279}, {"option": "XLI270115C00152000", "bid": 17.0, "bid_size": 10.0, "ask": 21.9, "ask_size": 9.0, "iv": 0.2322, "open_interest": 11.0, "volume": 0.0, "delta": 0.8766, "gamma": 0.0117, "vega": 0.1546, "theta": -0.0228, "rho": 0.2131, "theo": 19.4629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.75, "last_trade_time": "2026-06-02T12:08:49", "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "XLI270115P00152000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.2408, "open_interest": 138.0, "volume": 0.0, "delta": -0.1259, "gamma": 0.0118, "vega": 0.158, "theta": -0.025, "rho": -0.0409, "theo": 1.1278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.27, "last_trade_time": "2026-11-03T15:08:18", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "XLI270115C00153000", "bid": 16.1, "bid_size": 6.0, "ask": 21.0, "ask_size": 8.0, "iv": 0.2288, "open_interest": 12.0, "volume": 2.0, "delta": 0.8659, "gamma": 0.0125, "vega": 0.1631, "theta": -0.024, "rho": 0.211, "theo": 18.572, "change": -3.7, "open": 17.2, "high": 17.2, "low": 17.05, "tick": "down", "last_trade_price": 17.05, "last_trade_time": "2026-11-04T11:06:20", "percent_change": -17.8313, "prev_day_close": 20.75}, {"option": "XLI270115P00153000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 8.0, "iv": 0.2545, "open_interest": 29.0, "volume": 0.0, "delta": -0.1364, "gamma": 0.0126, "vega": 0.1669, "theta": -0.0261, "rho": -0.0441, "theo": 1.2301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-11-03T10:58:33", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "XLI270115C00154000", "bid": 15.25, "bid_size": 6.0, "ask": 20.15, "ask_size": 8.0, "iv": 0.2278, "open_interest": 4.0, "volume": 2.0, "delta": 0.8543, "gamma": 0.0134, "vega": 0.1737, "theta": -0.0253, "rho": 0.2184, "theo": 17.6908, "change": -3.675, "open": 16.35, "high": 16.35, "low": 16.2, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-11-04T11:06:19", "percent_change": -18.4906, "prev_day_close": 19.875}, {"option": "XLI270115P00154000", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 10.0, "iv": 0.2483, "open_interest": 217.0, "volume": 0.0, "delta": -0.148, "gamma": 0.0136, "vega": 0.1767, "theta": -0.0273, "rho": -0.0479, "theo": 1.3452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.39, "last_trade_time": "2026-11-03T15:35:53", "percent_change": 0.0, "prev_day_close": 1.38999998569489}, {"option": "XLI270115C00155000", "bid": 14.45, "bid_size": 9.0, "ask": 19.35, "ask_size": 8.0, "iv": 0.2287, "open_interest": 101.0, "volume": 12.0, "delta": 0.8418, "gamma": 0.0143, "vega": 0.1828, "theta": -0.0265, "rho": 0.2158, "theo": 16.822, "change": -2.75, "open": 15.45, "high": 16.2, "low": 15.45, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-11-04T11:31:48", "percent_change": -14.5119, "prev_day_close": 18.9500007629395}, {"option": "XLI270115P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 3.55, "ask_size": 10.0, "iv": 0.2405, "open_interest": 314.0, "volume": 0.0, "delta": -0.1607, "gamma": 0.0145, "vega": 0.1857, "theta": -0.0285, "rho": -0.0519, "theo": 1.4724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-11-03T13:31:37", "percent_change": 0.0, "prev_day_close": 1.56999999284744}, {"option": "XLI270115C00156000", "bid": 13.55, "bid_size": 9.0, "ask": 18.45, "ask_size": 8.0, "iv": 0.2235, "open_interest": 33.0, "volume": 0.0, "delta": 0.8284, "gamma": 0.0153, "vega": 0.1921, "theta": -0.0278, "rho": 0.2127, "theo": 15.9651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.05, "last_trade_time": "2026-10-23T13:57:25", "percent_change": 0.0, "prev_day_close": 18.125}, {"option": "XLI270115P00156000", "bid": 0.35, "bid_size": 1.0, "ask": 2.51, "ask_size": 1.0, "iv": 0.2147, "open_interest": 97.0, "volume": 1.0, "delta": -0.1742, "gamma": 0.0155, "vega": 0.1953, "theta": -0.0297, "rho": -0.0558, "theo": 1.6113, "change": -0.025, "open": 1.66, "high": 1.66, "low": 1.66, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-11-04T13:07:21", "percent_change": -1.48368, "prev_day_close": 1.68500000238419}, {"option": "XLI270115C00157000", "bid": 12.65, "bid_size": 9.0, "ask": 17.55, "ask_size": 8.0, "iv": 0.2179, "open_interest": 32.0, "volume": 0.0, "delta": 0.8138, "gamma": 0.0163, "vega": 0.2029, "theta": -0.0291, "rho": 0.2185, "theo": 15.121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.27, "last_trade_time": "2026-10-26T12:21:35", "percent_change": 0.0, "prev_day_close": 17.2749996185303}, {"option": "XLI270115P00157000", "bid": 0.64, "bid_size": 5.0, "ask": 3.9, "ask_size": 9.0, "iv": 0.2477, "open_interest": 337.0, "volume": 3.0, "delta": -0.1889, "gamma": 0.0165, "vega": 0.2053, "theta": -0.0309, "rho": -0.0604, "theo": 1.7637, "change": -0.12, "open": 1.85, "high": 1.85, "low": 1.81, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-11-04T14:28:19", "percent_change": -6.21762, "prev_day_close": 1.93000000715256}, {"option": "XLI270115C00158000", "bid": 11.9, "bid_size": 5.0, "ask": 16.8, "ask_size": 5.0, "iv": 0.219, "open_interest": 23.0, "volume": 0.0, "delta": 0.7983, "gamma": 0.0173, "vega": 0.2124, "theta": -0.0303, "rho": 0.2148, "theo": 14.2928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-10-23T13:52:26", "percent_change": 0.0, "prev_day_close": 16.4749999046326}, {"option": "XLI270115P00158000", "bid": 0.76, "bid_size": 1.0, "ask": 2.43, "ask_size": 8.0, "iv": 0.2079, "open_interest": 299.0, "volume": 3.0, "delta": -0.2046, "gamma": 0.0175, "vega": 0.2153, "theta": -0.032, "rho": -0.0656, "theo": 1.9314, "change": -0.05, "open": 2.1, "high": 2.1, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T13:07:14", "percent_change": -2.43902, "prev_day_close": 2.05000001192093}, {"option": "XLI270115C00159000", "bid": 11.2, "bid_size": 8.0, "ask": 16.0, "ask_size": 9.0, "iv": 0.2192, "open_interest": 31.0, "volume": 0.0, "delta": 0.7817, "gamma": 0.0183, "vega": 0.222, "theta": -0.0315, "rho": 0.2106, "theo": 13.4798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-10-27T13:26:36", "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "XLI270115P00159000", "bid": 0.98, "bid_size": 1.0, "ask": 2.17, "ask_size": 9.0, "iv": 0.1934, "open_interest": 1837.0, "volume": 237.0, "delta": -0.2214, "gamma": 0.0186, "vega": 0.2248, "theta": -0.0332, "rho": -0.0701, "theo": 2.1151, "change": 0.0, "open": 2.19, "high": 2.19, "low": 2.12, "tick": "no_change", "last_trade_price": 2.17, "last_trade_time": "2026-11-04T15:12:52", "percent_change": 1.97767e-06, "prev_day_close": 2.16999995708466}, {"option": "XLI270115C00160000", "bid": 10.4, "bid_size": 9.0, "ask": 15.15, "ask_size": 1.0, "iv": 0.2131, "open_interest": 226.0, "volume": 14.0, "delta": 0.764, "gamma": 0.0194, "vega": 0.2325, "theta": -0.0327, "rho": 0.2142, "theo": 12.684, "change": -2.185, "open": 12.65, "high": 12.65, "low": 12.59, "tick": "down", "last_trade_price": 12.59, "last_trade_time": "2026-11-04T15:25:38", "percent_change": -14.7885, "prev_day_close": 14.7750000953674}, {"option": "XLI270115P00160000", "bid": 1.13, "bid_size": 1.0, "ask": 2.5, "ask_size": 9.0, "iv": 0.1916, "open_interest": 83592.0, "volume": 279.0, "delta": -0.2393, "gamma": 0.0196, "vega": 0.2345, "theta": -0.0343, "rho": -0.0756, "theo": 2.316, "change": -0.105, "open": 2.52, "high": 2.85, "low": 2.37, "tick": "up", "last_trade_price": 2.38, "last_trade_time": "2026-11-04T13:07:40", "percent_change": -4.22535, "prev_day_close": 2.48500001430511}, {"option": "XLI270115C00161000", "bid": 9.6, "bid_size": 8.0, "ask": 14.45, "ask_size": 9.0, "iv": 0.2138, "open_interest": 26.0, "volume": 0.0, "delta": 0.7451, "gamma": 0.0204, "vega": 0.2418, "theta": -0.0338, "rho": 0.2093, "theo": 11.9077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-10-30T15:36:27", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "XLI270115P00161000", "bid": 0.4, "bid_size": 8.0, "ask": 2.78, "ask_size": 9.0, "iv": 0.168, "open_interest": 146.0, "volume": 0.0, "delta": -0.2585, "gamma": 0.0207, "vega": 0.2444, "theta": -0.0354, "rho": -0.0817, "theo": 2.5362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.73, "last_trade_time": "2026-11-03T15:20:03", "percent_change": 0.0, "prev_day_close": 2.65499997138977}, {"option": "XLI270115C00162000", "bid": 8.9, "bid_size": 8.0, "ask": 13.6, "ask_size": 8.0, "iv": 0.2106, "open_interest": 69.0, "volume": 0.0, "delta": 0.7251, "gamma": 0.0214, "vega": 0.2509, "theta": -0.0349, "rho": 0.2059, "theo": 11.1508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.65, "last_trade_time": "2026-10-30T15:07:59", "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "XLI270115P00162000", "bid": 1.16, "bid_size": 1.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.2067, "open_interest": 1660.0, "volume": 7.0, "delta": -0.2788, "gamma": 0.0218, "vega": 0.2531, "theta": -0.0364, "rho": -0.0871, "theo": 2.777, "change": 0.385, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-04T09:44:44", "percent_change": 13.2075, "prev_day_close": 2.91499996185303}, {"option": "XLI270115C00163000", "bid": 8.65, "bid_size": 1.0, "ask": 12.95, "ask_size": 9.0, "iv": 0.2286, "open_interest": 1477.0, "volume": 2.0, "delta": 0.704, "gamma": 0.0224, "vega": 0.2601, "theta": -0.0359, "rho": 0.2049, "theo": 10.416, "change": -2.8, "open": 9.65, "high": 9.65, "low": 9.65, "tick": "up", "last_trade_price": 9.65, "last_trade_time": "2026-11-04T10:34:07", "percent_change": -22.49, "prev_day_close": 12.4500002861023}, {"option": "XLI270115P00163000", "bid": 1.26, "bid_size": 1.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.2041, "open_interest": 3311.0, "volume": 7.0, "delta": -0.3002, "gamma": 0.0228, "vega": 0.2617, "theta": -0.0373, "rho": -0.0935, "theo": 3.0393, "change": 0.025, "open": 3.4, "high": 3.45, "low": 3.25, "tick": "no_change", "last_trade_price": 3.25, "last_trade_time": "2026-11-04T11:51:41", "percent_change": 0.775197, "prev_day_close": 3.22499990463257}, {"option": "XLI270115C00164000", "bid": 7.45, "bid_size": 8.0, "ask": 12.25, "ask_size": 8.0, "iv": 0.2059, "open_interest": 90.0, "volume": 7.0, "delta": 0.6818, "gamma": 0.0234, "vega": 0.2681, "theta": -0.0368, "rho": 0.1987, "theo": 9.7045, "change": -2.325, "open": 8.8, "high": 9.2, "low": 8.8, "tick": "no_change", "last_trade_price": 9.2, "last_trade_time": "2026-11-04T11:31:19", "percent_change": -20.1735, "prev_day_close": 11.5250000953674}, {"option": "XLI270115P00164000", "bid": 1.5, "bid_size": 1.0, "ask": 5.5, "ask_size": 9.0, "iv": 0.2213, "open_interest": 690.0, "volume": 6.0, "delta": -0.3229, "gamma": 0.0238, "vega": 0.2701, "theta": -0.0381, "rho": -0.1006, "theo": 3.3257, "change": 0.005, "open": 3.7, "high": 3.75, "low": 3.48, "tick": "no_change", "last_trade_price": 3.48, "last_trade_time": "2026-11-04T13:57:08", "percent_change": 0.143888, "prev_day_close": 3.47499990463257}, {"option": "XLI270115C00165000", "bid": 6.85, "bid_size": 8.0, "ask": 10.5, "ask_size": 8.0, "iv": 0.1796, "open_interest": 761.0, "volume": 54.0, "delta": 0.6585, "gamma": 0.0243, "vega": 0.2758, "theta": -0.0375, "rho": 0.1976, "theo": 9.017, "change": -2.08, "open": 9.05, "high": 9.08, "low": 8.1, "tick": "no_change", "last_trade_price": 8.97, "last_trade_time": "2026-11-04T15:51:14", "percent_change": -18.8235, "prev_day_close": 11.0500001907349}, {"option": "XLI270115P00165000", "bid": 2.64, "bid_size": 1.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.1996, "open_interest": 3995.0, "volume": 453.0, "delta": -0.3466, "gamma": 0.0247, "vega": 0.2771, "theta": -0.0388, "rho": -0.1064, "theo": 3.637, "change": 0.0, "open": 4.0, "high": 4.5, "low": 3.75, "tick": "no_change", "last_trade_price": 3.75, "last_trade_time": "2026-11-04T15:34:49", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "XLI270115C00170000", "bid": 5.0, "bid_size": 8.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.2068, "open_interest": 3081.0, "volume": 270.0, "delta": 0.5297, "gamma": 0.0274, "vega": 0.2985, "theta": -0.0394, "rho": 0.1665, "theo": 5.9969, "change": -1.75, "open": 7.15, "high": 7.15, "low": 5.3, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-04T15:53:02", "percent_change": -22.5806, "prev_day_close": 7.75}, {"option": "XLI270115P00170000", "bid": 3.45, "bid_size": 1.0, "ask": 7.25, "ask_size": 1.0, "iv": 0.1784, "open_interest": 4977.0, "volume": 295.0, "delta": -0.4781, "gamma": 0.0279, "vega": 0.2981, "theta": -0.0403, "rho": -0.1424, "theo": 5.6167, "change": 0.42, "open": 6.0, "high": 6.5, "low": 5.87, "tick": "down", "last_trade_price": 5.87, "last_trade_time": "2026-11-04T12:01:22", "percent_change": 7.70642, "prev_day_close": 5.45000004768372}, {"option": "XLI270115C00175000", "bid": 2.68, "bid_size": 1.0, "ask": 6.05, "ask_size": 1.0, "iv": 0.2029, "open_interest": 4185.0, "volume": 84.0, "delta": 0.3934, "gamma": 0.0271, "vega": 0.2894, "theta": -0.0374, "rho": 0.1273, "theo": 3.7419, "change": -1.43, "open": 3.56, "high": 3.87, "low": 3.25, "tick": "down", "last_trade_price": 3.77, "last_trade_time": "2026-11-04T14:59:30", "percent_change": -27.5, "prev_day_close": 5.20000004768372}, {"option": "XLI270115P00175000", "bid": 6.2, "bid_size": 10.0, "ask": 9.25, "ask_size": 1.0, "iv": 0.1649, "open_interest": 1634.0, "volume": 37.0, "delta": -0.6173, "gamma": 0.0276, "vega": 0.2854, "theta": -0.0376, "rho": -0.1774, "theo": 8.3769, "change": 0.8, "open": 8.65, "high": 8.65, "low": 8.55, "tick": "up", "last_trade_price": 8.65, "last_trade_time": "2026-11-04T09:38:27", "percent_change": 10.1911, "prev_day_close": 7.84999990463257}, {"option": "XLI270115C00180000", "bid": 0.25, "bid_size": 1.0, "ask": 4.5, "ask_size": 8.0, "iv": 0.1888, "open_interest": 6864.0, "volume": 119.0, "delta": 0.2715, "gamma": 0.0234, "vega": 0.2511, "theta": -0.0321, "rho": 0.0894, "theo": 2.2296, "change": -1.43, "open": 2.81, "high": 2.81, "low": 1.9, "tick": "down", "last_trade_price": 1.92, "last_trade_time": "2026-11-04T16:14:28", "percent_change": -42.6866, "prev_day_close": 3.35000002384186}, {"option": "XLI270115P00180000", "bid": 9.5, "bid_size": 8.0, "ask": 14.3, "ask_size": 8.0, "iv": 0.1875, "open_interest": 478.0, "volume": 0.0, "delta": -0.7414, "gamma": 0.0238, "vega": 0.2424, "theta": -0.0316, "rho": -0.2025, "theo": 11.8916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-11-03T10:46:59", "percent_change": 0.0, "prev_day_close": 10.875}, {"option": "XLI270115C00185000", "bid": 0.89, "bid_size": 1.0, "ask": 1.98, "ask_size": 10.0, "iv": 0.1964, "open_interest": 13394.0, "volume": 347.0, "delta": 0.178, "gamma": 0.0182, "vega": 0.1992, "theta": -0.0255, "rho": 0.0588, "theo": 1.3028, "change": -0.69, "open": 1.18, "high": 1.3, "low": 1.07, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-04T16:07:48", "percent_change": -34.6734, "prev_day_close": 1.9899999499321}, {"option": "XLI270115P00185000", "bid": 13.45, "bid_size": 6.0, "ask": 18.35, "ask_size": 8.0, "iv": 0.1839, "open_interest": 174.0, "volume": 0.0, "delta": -0.8377, "gamma": 0.0191, "vega": 0.1867, "theta": -0.025, "rho": -0.2047, "theo": 15.9985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.15, "last_trade_time": "2026-11-03T10:46:59", "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "XLI270115C00190000", "bid": 0.6, "bid_size": 3.0, "ask": 1.43, "ask_size": 1.0, "iv": 0.2058, "open_interest": 1519.0, "volume": 57.0, "delta": 0.1138, "gamma": 0.0131, "vega": 0.1491, "theta": -0.0192, "rho": 0.0376, "theo": 0.7646, "change": -0.555, "open": 0.65, "high": 0.73, "low": 0.62, "tick": "no_change", "last_trade_price": 0.68, "last_trade_time": "2026-11-04T14:08:08", "percent_change": -44.9393, "prev_day_close": 1.23500001430511}, {"option": "XLI270115P00190000", "bid": 18.05, "bid_size": 8.0, "ask": 23.0, "ask_size": 8.0, "iv": 0.1954, "open_interest": 114.0, "volume": 1.0, "delta": -0.9084, "gamma": 0.0155, "vega": 0.1254, "theta": -0.0203, "rho": -0.1654, "theo": 20.5096, "change": 1.55, "open": 20.55, "high": 20.55, "low": 20.55, "tick": "down", "last_trade_price": 20.55, "last_trade_time": "2026-11-04T12:54:25", "percent_change": 8.1579, "prev_day_close": 19.0}, {"option": "XLI270115C00195000", "bid": 0.1, "bid_size": 8.0, "ask": 1.1, "ask_size": 10.0, "iv": 0.2062, "open_interest": 2009.0, "volume": 7.0, "delta": 0.0724, "gamma": 0.0091, "vega": 0.1079, "theta": -0.0141, "rho": 0.0239, "theo": 0.4577, "change": -0.305, "open": 0.39, "high": 0.39, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-04T14:10:28", "percent_change": -44.5255, "prev_day_close": 0.684999972581864}, {"option": "XLI270115P00195000", "bid": 23.0, "bid_size": 11.0, "ask": 27.95, "ask_size": 10.0, "iv": 0.2243, "open_interest": 3.0, "volume": 2.0, "delta": -0.9632, "gamma": 0.0138, "vega": 0.0642, "theta": -0.0213, "rho": -0.0967, "theo": 25.2833, "change": 1.725, "open": 25.0, "high": 25.1, "low": 25.0, "tick": "up", "last_trade_price": 25.1, "last_trade_time": "2026-11-04T09:38:27", "percent_change": 7.37968, "prev_day_close": 23.375}, {"option": "XLI270115C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.66, "ask_size": 10.0, "iv": 0.2138, "open_interest": 1586.0, "volume": 0.0, "delta": 0.0466, "gamma": 0.0062, "vega": 0.0771, "theta": -0.0103, "rho": 0.0154, "theo": 0.2813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-11-03T11:06:14", "percent_change": 0.0, "prev_day_close": 0.344999991357326}, {"option": "XLI270115P00200000", "bid": 28.1, "bid_size": 1.0, "ask": 33.05, "ask_size": 9.0, "iv": 0.2656, "open_interest": 15.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0038, "vega": 0.0016, "theta": -0.014, "rho": 0.0, "theo": 30.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.15, "last_trade_time": "2026-09-24T14:44:31", "percent_change": 0.0, "prev_day_close": 28.3500003814697}, {"option": "XLI270115C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 2.27, "ask_size": 10.0, "iv": 0.3153, "open_interest": 180.0, "volume": 0.0, "delta": 0.0304, "gamma": 0.0042, "vega": 0.055, "theta": -0.0075, "rho": 0.01, "theo": 0.1779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-10-29T11:03:52", "percent_change": 0.0, "prev_day_close": 0.220000006258488}, {"option": "XLI270115P00205000", "bid": 33.05, "bid_size": 12.0, "ask": 38.0, "ask_size": 10.0, "iv": 0.2913, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.014, "rho": 0.0, "theo": 35.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.7, "last_trade_time": "2026-10-29T10:18:27", "percent_change": 0.0, "prev_day_close": 33.3000001907349}, {"option": "XLI270115C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 8.0, "iv": 0.2862, "open_interest": 1041.0, "volume": 0.0, "delta": 0.0202, "gamma": 0.0029, "vega": 0.0394, "theta": -0.0055, "rho": 0.0066, "theo": 0.1157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-12T11:30:41", "percent_change": 0.0, "prev_day_close": 0.169999996200204}, {"option": "XLI270115P00210000", "bid": 37.9, "bid_size": 2.0, "ask": 42.85, "ask_size": 9.0, "iv": 0.3017, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.014, "rho": 0.0, "theo": 40.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.05, "last_trade_time": "2026-05-28T14:12:09", "percent_change": 0.0, "prev_day_close": 38.1999988555908}, {"option": "XLI270115C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 8.0, "iv": 0.2492, "open_interest": 2966.0, "volume": 0.0, "delta": 0.0137, "gamma": 0.002, "vega": 0.0285, "theta": -0.004, "rho": 0.0045, "theo": 0.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-13T11:22:23", "percent_change": 0.0, "prev_day_close": 0.134999999776483}, {"option": "XLI270115P00215000", "bid": 43.0, "bid_size": 1.0, "ask": 47.95, "ask_size": 8.0, "iv": 0.3428, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.014, "rho": 0.0, "theo": 45.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.375}, {"option": "XLI270115C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 1.0, "iv": 0.3472, "open_interest": 149.0, "volume": 1.0, "delta": 0.0095, "gamma": 0.0014, "vega": 0.0208, "theta": -0.003, "rho": 0.0031, "theo": 0.0527, "change": -0.08, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T10:19:40", "percent_change": -72.7273, "prev_day_close": 0.109999999403954}, {"option": "XLI270115P00220000", "bid": 48.1, "bid_size": 1.0, "ask": 53.05, "ask_size": 8.0, "iv": 0.3818, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.014, "rho": 0.0, "theo": 50.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.25, "last_trade_time": "2026-08-18T14:08:44", "percent_change": 0.0, "prev_day_close": 48.1999988555908}, {"option": "XLI270115C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 0.4193, "open_interest": 236.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.001, "vega": 0.0154, "theta": -0.0023, "rho": 0.0022, "theo": 0.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-30T09:35:45", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "XLI270115P00225000", "bid": 53.0, "bid_size": 1.0, "ask": 57.95, "ask_size": 10.0, "iv": 0.3956, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.014, "rho": 0.0, "theo": 55.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.3999996185303}, {"option": "XLI270115C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 9.0, "iv": 0.4433, "open_interest": 5.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0007, "vega": 0.0115, "theta": -0.0017, "rho": 0.0016, "theo": 0.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-08-31T15:51:06", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XLI270115P00230000", "bid": 58.1, "bid_size": 2.0, "ask": 63.05, "ask_size": 8.0, "iv": 0.4338, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.014, "rho": 0.0, "theo": 60.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.5249996185303}, {"option": "XLI270115C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 9.0, "iv": 0.4669, "open_interest": 17.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0005, "vega": 0.0087, "theta": -0.0013, "rho": 0.0011, "theo": 0.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-08-20T12:32:42", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "XLI270115P00235000", "bid": 63.1, "bid_size": 2.0, "ask": 68.05, "ask_size": 8.0, "iv": 0.4587, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.014, "rho": 0.0, "theo": 65.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.5250015258789}, {"option": "XLI270115C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 0.4892, "open_interest": 7.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0004, "vega": 0.0066, "theta": -0.001, "rho": 0.0008, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-25T09:30:01", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "XLI270115P00240000", "bid": 68.1, "bid_size": 2.0, "ask": 73.05, "ask_size": 8.0, "iv": 0.4828, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.014, "rho": 0.0, "theo": 70.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.375}, {"option": "XLI270115C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 0.5113, "open_interest": 1.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0003, "vega": 0.0051, "theta": -0.0008, "rho": 0.0006, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T14:27:19", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "XLI270115P00245000", "bid": 73.1, "bid_size": 2.0, "ask": 78.05, "ask_size": 8.0, "iv": 0.5064, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.014, "rho": 0.0, "theo": 75.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.5750007629394}, {"option": "XLI270319C00085000", "bid": 83.05, "bid_size": 9.0, "ask": 88.05, "ask_size": 8.0, "iv": 0.5529, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0002, "vega": 0.0096, "theta": 0.0, "rho": 0.3094, "theo": 85.3344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.625}, {"option": "XLI270319P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1.0, "iv": 0.6191, "open_interest": 2.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0002, "vega": 0.0096, "theta": -0.0014, "rho": -0.0019, "theo": 0.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-05-22T11:04:54", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "XLI270319C00090000", "bid": 78.1, "bid_size": 9.0, "ask": 83.1, "ask_size": 9.0, "iv": 0.501, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0003, "vega": 0.0125, "theta": 0.0, "rho": 0.3273, "theo": 80.4334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.7250022888184}, {"option": "XLI270319P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 9.0, "iv": 0.6583, "open_interest": 56.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0003, "vega": 0.0126, "theta": -0.0018, "rho": -0.0025, "theo": 0.0541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-18T09:43:55", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XLI270319C00095000", "bid": 73.25, "bid_size": 9.0, "ask": 78.2, "ask_size": 7.0, "iv": 0.4743, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0004, "vega": 0.0164, "theta": 0.0, "rho": 0.3447, "theo": 75.5369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.8500022888184}, {"option": "XLI270319P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 9.0, "iv": 0.6116, "open_interest": 2.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0004, "vega": 0.0165, "theta": -0.0022, "rho": -0.0034, "theo": 0.0717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-09-01T13:47:58", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "XLI270319C00100000", "bid": 68.35, "bid_size": 10.0, "ask": 73.3, "ask_size": 8.0, "iv": 0.4409, "open_interest": 1.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0005, "vega": 0.0214, "theta": 0.0, "rho": 0.3618, "theo": 70.6464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 70.7, "last_trade_time": "2026-11-02T09:30:16", "percent_change": 0.0, "prev_day_close": 72.9249992370606}, {"option": "XLI270319P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 9.0, "iv": 0.5672, "open_interest": 1.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0005, "vega": 0.0216, "theta": -0.0028, "rho": -0.0046, "theo": 0.0954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-07T09:30:01", "percent_change": 0.0, "prev_day_close": 0.145000000484288}, {"option": "XLI270319C00105000", "bid": 63.45, "bid_size": 9.0, "ask": 68.45, "ask_size": 10.0, "iv": 0.4142, "open_interest": 0.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0007, "vega": 0.0279, "theta": 0.0, "rho": 0.3784, "theo": 65.7642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0750007629394}, {"option": "XLI270319P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.23, "ask_size": 9.0, "iv": 0.5252, "open_interest": 0.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0007, "vega": 0.0281, "theta": -0.0035, "rho": -0.0062, "theo": 0.1274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.195000005885959}, {"option": "XLI270319C00110000", "bid": 58.6, "bid_size": 9.0, "ask": 63.6, "ask_size": 8.0, "iv": 0.3916, "open_interest": 0.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.001, "vega": 0.0363, "theta": 0.0, "rho": 0.3943, "theo": 60.8932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.2250022888184}, {"option": "XLI270319P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.28, "ask_size": 9.0, "iv": 0.4858, "open_interest": 100.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.001, "vega": 0.0366, "theta": -0.0043, "rho": -0.0084, "theo": 0.1708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-10-27T13:58:36", "percent_change": 0.0, "prev_day_close": 0.245000004768372}, {"option": "XLI270319C00115000", "bid": 53.7, "bid_size": 9.0, "ask": 58.7, "ask_size": 10.0, "iv": 0.3599, "open_interest": 0.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0013, "vega": 0.0472, "theta": 0.0, "rho": 0.4095, "theo": 56.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.3999996185303}, {"option": "XLI270319P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.33, "ask_size": 10.0, "iv": 0.4478, "open_interest": 1503.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.0013, "vega": 0.0477, "theta": -0.0054, "rho": -0.0114, "theo": 0.2299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-10-28T14:09:08", "percent_change": 0.0, "prev_day_close": 0.309999994933605}, {"option": "XLI270319C00116000", "bid": 52.75, "bid_size": 10.0, "ask": 57.75, "ask_size": 11.0, "iv": 0.3583, "open_interest": 0.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0014, "vega": 0.0498, "theta": 0.0, "rho": 0.4124, "theo": 55.0692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.4500007629394}, {"option": "XLI270319P00116000", "bid": 0.0, "bid_size": 0.0, "ask": 1.44, "ask_size": 10.0, "iv": 0.3961, "open_interest": 0.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.0014, "vega": 0.0502, "theta": -0.0056, "rho": -0.0121, "theo": 0.2442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-10-27T13:58:36", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "XLI270319C00117000", "bid": 51.8, "bid_size": 9.0, "ask": 56.8, "ask_size": 10.0, "iv": 0.3564, "open_interest": 0.0, "volume": 0.0, "delta": 0.9771, "gamma": 0.0015, "vega": 0.0524, "theta": 0.0, "rho": 0.4152, "theo": 54.1014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.4750003814697}, {"option": "XLI270319P00117000", "bid": 0.0, "bid_size": 0.0, "ask": 2.36, "ask_size": 10.0, "iv": 0.4333, "open_interest": 0.0, "volume": 0.0, "delta": -0.0205, "gamma": 0.0015, "vega": 0.0528, "theta": -0.0059, "rho": -0.0129, "theo": 0.2594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.339999996125698}, {"option": "XLI270319C00118000", "bid": 50.85, "bid_size": 10.0, "ask": 55.8, "ask_size": 8.0, "iv": 0.3507, "open_interest": 0.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0016, "vega": 0.0552, "theta": 0.0, "rho": 0.418, "theo": 53.1347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.4750003814697}, {"option": "XLI270319P00118000", "bid": 0.0, "bid_size": 0.0, "ask": 2.38, "ask_size": 8.0, "iv": 0.4263, "open_interest": 0.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0016, "vega": 0.0556, "theta": -0.0061, "rho": -0.0137, "theo": 0.2756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.360000006854534}, {"option": "XLI270319C00119000", "bid": 49.85, "bid_size": 9.0, "ask": 54.85, "ask_size": 10.0, "iv": 0.3451, "open_interest": 0.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0017, "vega": 0.0581, "theta": 0.0, "rho": 0.4208, "theo": 52.169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5749988555908}, {"option": "XLI270319P00119000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 0.4078, "open_interest": 3.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0017, "vega": 0.0585, "theta": -0.0064, "rho": -0.0145, "theo": 0.2929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-08T13:48:12", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "XLI270319C00120000", "bid": 48.9, "bid_size": 9.0, "ask": 53.9, "ask_size": 10.0, "iv": 0.3427, "open_interest": 0.0, "volume": 0.0, "delta": 0.9729, "gamma": 0.0018, "vega": 0.0612, "theta": 0.0, "rho": 0.4234, "theo": 51.2044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5999984741211}, {"option": "XLI270319P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.41, "ask_size": 10.0, "iv": 0.412, "open_interest": 210.0, "volume": 0.0, "delta": -0.0247, "gamma": 0.0018, "vega": 0.0617, "theta": -0.0067, "rho": -0.0155, "theo": 0.3113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-08T13:48:29", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "XLI270319C00121000", "bid": 47.9, "bid_size": 10.0, "ask": 52.9, "ask_size": 12.0, "iv": 0.3338, "open_interest": 66.0, "volume": 0.0, "delta": 0.9714, "gamma": 0.0019, "vega": 0.0644, "theta": 0.0, "rho": 0.4261, "theo": 50.241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.55, "last_trade_time": "2026-09-18T10:16:03", "percent_change": 0.0, "prev_day_close": 52.5750007629394}, {"option": "XLI270319P00121000", "bid": 0.0, "bid_size": 0.0, "ask": 2.03, "ask_size": 10.0, "iv": 0.3883, "open_interest": 0.0, "volume": 0.0, "delta": -0.0263, "gamma": 0.0019, "vega": 0.0651, "theta": -0.007, "rho": -0.0164, "theo": 0.3309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.420000001788139}, {"option": "XLI270319C00122000", "bid": 46.95, "bid_size": 9.0, "ask": 51.9, "ask_size": 7.0, "iv": 0.3282, "open_interest": 0.0, "volume": 0.0, "delta": 0.9697, "gamma": 0.002, "vega": 0.0678, "theta": 0.0, "rho": 0.4286, "theo": 49.2789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.6000003814697}, {"option": "XLI270319P00122000", "bid": 0.0, "bid_size": 0.0, "ask": 2.44, "ask_size": 10.0, "iv": 0.3977, "open_interest": 0.0, "volume": 0.0, "delta": -0.028, "gamma": 0.002, "vega": 0.0686, "theta": -0.0073, "rho": -0.0175, "theo": 0.3519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.444999992847443}, {"option": "XLI270319C00123000", "bid": 46.0, "bid_size": 9.0, "ask": 51.0, "ask_size": 8.0, "iv": 0.3286, "open_interest": 0.0, "volume": 0.0, "delta": 0.9679, "gamma": 0.0021, "vega": 0.0714, "theta": 0.0, "rho": 0.4311, "theo": 48.3182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.6750011444092}, {"option": "XLI270319P00123000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 8.0, "iv": 0.3905, "open_interest": 0.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.0022, "vega": 0.072, "theta": -0.0076, "rho": -0.0186, "theo": 0.3743, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLI270319C00124000", "bid": 45.05, "bid_size": 10.0, "ask": 50.0, "ask_size": 8.0, "iv": 0.3228, "open_interest": 0.0, "volume": 0.0, "delta": 0.966, "gamma": 0.0023, "vega": 0.0751, "theta": 0.0, "rho": 0.4335, "theo": 47.359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.7000007629394}, {"option": "XLI270319P00124000", "bid": 0.0, "bid_size": 0.0, "ask": 2.39, "ask_size": 10.0, "iv": 0.3806, "open_interest": 0.0, "volume": 0.0, "delta": -0.0317, "gamma": 0.0023, "vega": 0.0757, "theta": -0.008, "rho": -0.0198, "theo": 0.3983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.495000004768372}, {"option": "XLI270319C00125000", "bid": 44.05, "bid_size": 10.0, "ask": 49.05, "ask_size": 11.0, "iv": 0.317, "open_interest": 1.0, "volume": 0.0, "delta": 0.964, "gamma": 0.0024, "vega": 0.079, "theta": 0.0, "rho": 0.4358, "theo": 46.4013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.31, "last_trade_time": "2026-09-01T13:19:48", "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "XLI270319P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.79, "ask_size": 8.0, "iv": 0.3486, "open_interest": 653.0, "volume": 0.0, "delta": -0.0338, "gamma": 0.0024, "vega": 0.0797, "theta": -0.0083, "rho": -0.021, "theo": 0.4237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-10-12T14:43:05", "percent_change": 0.0, "prev_day_close": 0.469999998807907}, {"option": "XLI270319C00126000", "bid": 43.1, "bid_size": 11.0, "ask": 48.1, "ask_size": 11.0, "iv": 0.314, "open_interest": 2.0, "volume": 0.0, "delta": 0.9619, "gamma": 0.0026, "vega": 0.0831, "theta": 0.0, "rho": 0.438, "theo": 45.4454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.24, "last_trade_time": "2026-09-11T14:52:27", "percent_change": 0.0, "prev_day_close": 47.8249988555908}, {"option": "XLI270319P00126000", "bid": 0.0, "bid_size": 0.0, "ask": 2.47, "ask_size": 10.0, "iv": 0.3686, "open_interest": 3.0, "volume": 0.0, "delta": -0.0359, "gamma": 0.0026, "vega": 0.0838, "theta": -0.0087, "rho": -0.0223, "theo": 0.4509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-10-15T12:24:15", "percent_change": 0.0, "prev_day_close": 0.594999983906746}, {"option": "XLI270319C00127000", "bid": 42.15, "bid_size": 9.0, "ask": 47.15, "ask_size": 9.0, "iv": 0.3108, "open_interest": 0.0, "volume": 0.0, "delta": 0.9596, "gamma": 0.0027, "vega": 0.0873, "theta": 0.0, "rho": 0.4402, "theo": 44.4913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.8250007629394}, {"option": "XLI270319P00127000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 10.0, "iv": 0.364, "open_interest": 327.0, "volume": 0.0, "delta": -0.0382, "gamma": 0.0028, "vega": 0.0882, "theta": -0.009, "rho": -0.0238, "theo": 0.4799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-10-15T12:22:46", "percent_change": 0.0, "prev_day_close": 0.58500000834465}, {"option": "XLI270319C00128000", "bid": 41.2, "bid_size": 9.0, "ask": 46.2, "ask_size": 8.0, "iv": 0.3074, "open_interest": 0.0, "volume": 0.0, "delta": 0.9572, "gamma": 0.0029, "vega": 0.0918, "theta": 0.0, "rho": 0.4422, "theo": 43.5391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.875}, {"option": "XLI270319P00128000", "bid": 0.0, "bid_size": 0.0, "ask": 2.58, "ask_size": 10.0, "iv": 0.3576, "open_interest": 166.0, "volume": 0.0, "delta": -0.0407, "gamma": 0.0029, "vega": 0.093, "theta": -0.0094, "rho": -0.0253, "theo": 0.5109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-10-23T13:44:31", "percent_change": 0.0, "prev_day_close": 0.61999998986721}, {"option": "XLI270319C00129000", "bid": 40.25, "bid_size": 9.0, "ask": 45.25, "ask_size": 9.0, "iv": 0.3038, "open_interest": 0.0, "volume": 0.0, "delta": 0.9546, "gamma": 0.0031, "vega": 0.0966, "theta": 0.0, "rho": 0.4441, "theo": 42.5889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.9250011444092}, {"option": "XLI270319P00129000", "bid": 0.0, "bid_size": 0.0, "ask": 2.62, "ask_size": 10.0, "iv": 0.3515, "open_interest": 76.0, "volume": 0.0, "delta": -0.0433, "gamma": 0.0031, "vega": 0.0977, "theta": -0.0098, "rho": -0.027, "theo": 0.5441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-10-12T14:43:05", "percent_change": 0.0, "prev_day_close": 0.655000001192093}, {"option": "XLI270319C00130000", "bid": 39.25, "bid_size": 9.0, "ask": 44.2, "ask_size": 9.0, "iv": 0.2931, "open_interest": 29.0, "volume": 0.0, "delta": 0.9518, "gamma": 0.0032, "vega": 0.1015, "theta": -0.0006, "rho": 0.4459, "theo": 41.641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.57, "last_trade_time": "2026-10-21T11:00:35", "percent_change": 0.0, "prev_day_close": 43.8499984741211}, {"option": "XLI270319P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.63, "ask_size": 10.0, "iv": 0.3444, "open_interest": 22.0, "volume": 0.0, "delta": -0.0461, "gamma": 0.0033, "vega": 0.1024, "theta": -0.0102, "rho": -0.0286, "theo": 0.5797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-11-02T11:23:24", "percent_change": 0.0, "prev_day_close": 0.590000003576279}, {"option": "XLI270319C00131000", "bid": 38.35, "bid_size": 9.0, "ask": 43.3, "ask_size": 8.0, "iv": 0.2941, "open_interest": 0.0, "volume": 0.0, "delta": 0.9489, "gamma": 0.0034, "vega": 0.1066, "theta": -0.0013, "rho": 0.4476, "theo": 40.6955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0249996185303}, {"option": "XLI270319P00131000", "bid": 0.0, "bid_size": 0.0, "ask": 2.69, "ask_size": 8.0, "iv": 0.339, "open_interest": 0.0, "volume": 0.0, "delta": -0.0491, "gamma": 0.0035, "vega": 0.1076, "theta": -0.0107, "rho": -0.0304, "theo": 0.6176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-06-12T09:47:26", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "XLI270319C00132000", "bid": 37.4, "bid_size": 9.0, "ask": 42.35, "ask_size": 8.0, "iv": 0.2902, "open_interest": 0.0, "volume": 0.0, "delta": 0.9458, "gamma": 0.0037, "vega": 0.1119, "theta": -0.002, "rho": 0.4492, "theo": 39.7526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.9749984741211}, {"option": "XLI270319P00132000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 10.0, "iv": 0.3319, "open_interest": 1.0, "volume": 0.0, "delta": -0.0523, "gamma": 0.0037, "vega": 0.113, "theta": -0.0111, "rho": -0.0323, "theo": 0.658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-10-08T13:50:56", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "XLI270319C00133000", "bid": 36.45, "bid_size": 10.0, "ask": 41.45, "ask_size": 8.0, "iv": 0.2883, "open_interest": 0.0, "volume": 0.0, "delta": 0.9425, "gamma": 0.0039, "vega": 0.1174, "theta": -0.0026, "rho": 0.4506, "theo": 38.8124, "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": 41.2250003814697}, {"option": "XLI270319P00133000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 8.0, "iv": 0.3261, "open_interest": 1.0, "volume": 0.0, "delta": -0.0557, "gamma": 0.004, "vega": 0.1187, "theta": -0.0116, "rho": -0.0344, "theo": 0.7012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-08T13:51:11", "percent_change": 0.0, "prev_day_close": 0.819999992847443}, {"option": "XLI270319C00134000", "bid": 35.5, "bid_size": 10.0, "ask": 40.5, "ask_size": 8.0, "iv": 0.2842, "open_interest": 0.0, "volume": 0.0, "delta": 0.939, "gamma": 0.0041, "vega": 0.1233, "theta": -0.0033, "rho": 0.4519, "theo": 37.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.2749996185303}, {"option": "XLI270319P00134000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 10.0, "iv": 0.2918, "open_interest": 1.0, "volume": 0.0, "delta": -0.0592, "gamma": 0.0042, "vega": 0.1249, "theta": -0.012, "rho": -0.0365, "theo": 0.7473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-15T15:21:10", "percent_change": 0.0, "prev_day_close": 0.890000015497208}, {"option": "XLI270319C00135000", "bid": 34.55, "bid_size": 10.0, "ask": 39.55, "ask_size": 8.0, "iv": 0.2799, "open_interest": 0.0, "volume": 0.0, "delta": 0.9352, "gamma": 0.0044, "vega": 0.1294, "theta": -0.004, "rho": 0.453, "theo": 36.9408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3500003814697}, {"option": "XLI270319P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.84, "ask_size": 10.0, "iv": 0.3141, "open_interest": 4.0, "volume": 0.0, "delta": -0.0631, "gamma": 0.0044, "vega": 0.131, "theta": -0.0125, "rho": -0.0391, "theo": 0.7968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.98, "last_trade_time": "2026-10-15T09:38:21", "percent_change": 0.0, "prev_day_close": 0.915000021457672}, {"option": "XLI270319C00136000", "bid": 33.6, "bid_size": 10.0, "ask": 38.6, "ask_size": 8.0, "iv": 0.2755, "open_interest": 0.0, "volume": 0.0, "delta": 0.9313, "gamma": 0.0046, "vega": 0.1357, "theta": -0.0047, "rho": 0.454, "theo": 36.01, "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": 38.375}, {"option": "XLI270319P00136000", "bid": 0.0, "bid_size": 0.0, "ask": 2.89, "ask_size": 8.0, "iv": 0.3082, "open_interest": 1.0, "volume": 0.0, "delta": -0.0672, "gamma": 0.0047, "vega": 0.1371, "theta": -0.013, "rho": -0.0413, "theo": 0.8499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-10-23T11:58:58", "percent_change": 0.0, "prev_day_close": 0.969999998807907}, {"option": "XLI270319C00137000", "bid": 32.7, "bid_size": 9.0, "ask": 37.65, "ask_size": 5.0, "iv": 0.2728, "open_interest": 0.0, "volume": 0.0, "delta": 0.927, "gamma": 0.0049, "vega": 0.1422, "theta": -0.0055, "rho": 0.4548, "theo": 35.0827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3000011444092}, {"option": "XLI270319P00137000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 10.0, "iv": 0.3026, "open_interest": 0.0, "volume": 0.0, "delta": -0.0715, "gamma": 0.005, "vega": 0.1437, "theta": -0.0136, "rho": -0.0439, "theo": 0.9064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.03000003099442}, {"option": "XLI270319C00138000", "bid": 31.75, "bid_size": 10.0, "ask": 36.75, "ask_size": 8.0, "iv": 0.2699, "open_interest": 0.0, "volume": 0.0, "delta": 0.9225, "gamma": 0.0052, "vega": 0.149, "theta": -0.0062, "rho": 0.4554, "theo": 34.1593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "XLI270319P00138000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 10.0, "iv": 0.2967, "open_interest": 5.0, "volume": 0.0, "delta": -0.0761, "gamma": 0.0053, "vega": 0.1505, "theta": -0.0141, "rho": -0.0466, "theo": 0.9668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.01, "last_trade_time": "2026-11-03T15:29:48", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "XLI270319C00139000", "bid": 30.85, "bid_size": 9.0, "ask": 35.8, "ask_size": 8.0, "iv": 0.2667, "open_interest": 0.0, "volume": 0.0, "delta": 0.9178, "gamma": 0.0055, "vega": 0.1559, "theta": -0.007, "rho": 0.4559, "theo": 33.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.625}, {"option": "XLI270319P00139000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 10.0, "iv": 0.2921, "open_interest": 9.0, "volume": 0.0, "delta": -0.0809, "gamma": 0.0056, "vega": 0.1578, "theta": -0.0146, "rho": -0.0495, "theo": 1.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.22, "last_trade_time": "2026-10-15T15:21:11", "percent_change": 0.0, "prev_day_close": 1.07000002264976}, {"option": "XLI270319C00140000", "bid": 31.45, "bid_size": 2.0, "ask": 36.4, "ask_size": 9.0, "iv": 0.3419, "open_interest": 40.0, "volume": 0.0, "delta": 0.9127, "gamma": 0.0058, "vega": 0.1633, "theta": -0.0077, "rho": 0.4561, "theo": 32.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-09-16T15:08:33", "percent_change": 0.0, "prev_day_close": 34.6750011444092}, {"option": "XLI270319P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 3.15, "ask_size": 8.0, "iv": 0.286, "open_interest": 398.0, "volume": 0.0, "delta": -0.0861, "gamma": 0.0059, "vega": 0.1656, "theta": -0.0152, "rho": -0.0527, "theo": 1.1004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-10-28T11:11:13", "percent_change": 0.0, "prev_day_close": 1.13499999046326}, {"option": "XLI270319C00141000", "bid": 29.0, "bid_size": 10.0, "ask": 34.0, "ask_size": 8.0, "iv": 0.2613, "open_interest": 0.0, "volume": 0.0, "delta": 0.9073, "gamma": 0.0061, "vega": 0.1709, "theta": -0.0085, "rho": 0.4561, "theo": 31.4147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.7749996185303}, {"option": "XLI270319P00141000", "bid": 0.0, "bid_size": 0.0, "ask": 2.56, "ask_size": 10.0, "iv": 0.2624, "open_interest": 1.0, "volume": 0.0, "delta": -0.0917, "gamma": 0.0063, "vega": 0.1728, "theta": -0.0158, "rho": -0.0559, "theo": 1.1747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-28T11:51:40", "percent_change": 0.0, "prev_day_close": 1.21500000357628}, {"option": "XLI270319C00142000", "bid": 28.1, "bid_size": 9.0, "ask": 33.05, "ask_size": 8.0, "iv": 0.2576, "open_interest": 0.0, "volume": 0.0, "delta": 0.9016, "gamma": 0.0065, "vega": 0.1787, "theta": -0.0093, "rho": 0.4558, "theo": 30.5094, "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": 32.875}, {"option": "XLI270319P00142000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 10.0, "iv": 0.2751, "open_interest": 74.0, "volume": 0.0, "delta": -0.0975, "gamma": 0.0066, "vega": 0.1806, "theta": -0.0164, "rho": -0.0593, "theo": 1.2538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.42, "last_trade_time": "2026-11-02T14:19:07", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "XLI270319C00143000", "bid": 27.2, "bid_size": 9.0, "ask": 32.15, "ask_size": 8.0, "iv": 0.255, "open_interest": 0.0, "volume": 0.0, "delta": 0.8956, "gamma": 0.0068, "vega": 0.1866, "theta": -0.0101, "rho": 0.4554, "theo": 29.6096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.7499990463257}, {"option": "XLI270319P00143000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 10.0, "iv": 0.2702, "open_interest": 4.0, "volume": 0.0, "delta": -0.1037, "gamma": 0.007, "vega": 0.1886, "theta": -0.017, "rho": -0.0629, "theo": 1.3384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-11-03T14:23:55", "percent_change": 0.0, "prev_day_close": 1.4099999666214}, {"option": "XLI270319C00144000", "bid": 26.3, "bid_size": 9.0, "ask": 31.25, "ask_size": 10.0, "iv": 0.2522, "open_interest": 0.0, "volume": 0.0, "delta": 0.8892, "gamma": 0.0072, "vega": 0.1948, "theta": -0.0109, "rho": 0.4547, "theo": 28.7154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8500003814697}, {"option": "XLI270319P00144000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 8.0, "iv": 0.2652, "open_interest": 3.0, "volume": 0.0, "delta": -0.1103, "gamma": 0.0074, "vega": 0.1971, "theta": -0.0176, "rho": -0.0667, "theo": 1.4287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-29T12:23:25", "percent_change": 0.0, "prev_day_close": 1.46499997377396}, {"option": "XLI270319C00145000", "bid": 25.4, "bid_size": 10.0, "ask": 30.4, "ask_size": 8.0, "iv": 0.2504, "open_interest": 11.0, "volume": 0.0, "delta": 0.8824, "gamma": 0.0076, "vega": 0.2033, "theta": -0.0118, "rho": 0.4538, "theo": 27.8272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.6, "last_trade_time": "2026-10-23T14:29:46", "percent_change": 0.0, "prev_day_close": 30.1500005722046}, {"option": "XLI270319P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 1.0, "iv": 0.2577, "open_interest": 492.0, "volume": 3.0, "delta": -0.1172, "gamma": 0.0078, "vega": 0.2063, "theta": -0.0182, "rho": -0.071, "theo": 1.5253, "change": -0.07, "open": 1.56, "high": 1.56, "low": 1.56, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-11-04T12:36:37", "percent_change": -4.29448, "prev_day_close": 1.62999999523163}, {"option": "XLI270319C00146000", "bid": 24.55, "bid_size": 10.0, "ask": 29.5, "ask_size": 10.0, "iv": 0.2483, "open_interest": 1.0, "volume": 0.0, "delta": 0.8752, "gamma": 0.008, "vega": 0.2121, "theta": -0.0126, "rho": 0.4526, "theo": 26.9455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.7, "last_trade_time": "2026-04-16T11:45:45", "percent_change": 0.0, "prev_day_close": 29.3499994277954}, {"option": "XLI270319P00146000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 10.0, "iv": 0.2548, "open_interest": 4.0, "volume": 0.0, "delta": -0.1246, "gamma": 0.0082, "vega": 0.2146, "theta": -0.0189, "rho": -0.0751, "theo": 1.6292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-10-29T12:23:49", "percent_change": 0.0, "prev_day_close": 1.68999999761581}, {"option": "XLI270319C00147000", "bid": 23.65, "bid_size": 10.0, "ask": 28.65, "ask_size": 9.0, "iv": 0.2459, "open_interest": 0.0, "volume": 0.0, "delta": 0.8676, "gamma": 0.0084, "vega": 0.221, "theta": -0.0134, "rho": 0.451, "theo": 26.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.4000005722046}, {"option": "XLI270319P00147000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 8.0, "iv": 0.2495, "open_interest": 116.0, "volume": 0.0, "delta": -0.1325, "gamma": 0.0087, "vega": 0.2236, "theta": -0.0195, "rho": -0.0794, "theo": 1.7399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.69, "last_trade_time": "2026-10-29T12:59:41", "percent_change": 0.0, "prev_day_close": 1.79500007629395}, {"option": "XLI270319C00148000", "bid": 22.8, "bid_size": 9.0, "ask": 27.75, "ask_size": 8.0, "iv": 0.2432, "open_interest": 0.0, "volume": 0.0, "delta": 0.8596, "gamma": 0.0089, "vega": 0.23, "theta": -0.0143, "rho": 0.4491, "theo": 25.2036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0749998092651}, {"option": "XLI270319P00148000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 8.0, "iv": 0.244, "open_interest": 83.0, "volume": 0.0, "delta": -0.1407, "gamma": 0.0091, "vega": 0.2326, "theta": -0.0202, "rho": -0.0842, "theo": 1.8581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.93, "last_trade_time": "2026-11-03T11:09:17", "percent_change": 0.0, "prev_day_close": 1.93500000238419}, {"option": "XLI270319C00149000", "bid": 21.9, "bid_size": 9.0, "ask": 26.85, "ask_size": 8.0, "iv": 0.2392, "open_interest": 11.0, "volume": 0.0, "delta": 0.8512, "gamma": 0.0093, "vega": 0.2392, "theta": -0.0151, "rho": 0.4471, "theo": 24.3442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-10-07T12:01:31", "percent_change": 0.0, "prev_day_close": 26.625}, {"option": "XLI270319P00149000", "bid": 1.59, "bid_size": 1.0, "ask": 2.84, "ask_size": 1.0, "iv": 0.2392, "open_interest": 152.0, "volume": 551.0, "delta": -0.1495, "gamma": 0.0096, "vega": 0.2421, "theta": -0.0208, "rho": -0.0892, "theo": 1.9842, "change": 0.065, "open": 2.06, "high": 2.12, "low": 2.02, "tick": "no_change", "last_trade_price": 2.06, "last_trade_time": "2026-11-04T10:42:09", "percent_change": 3.25815, "prev_day_close": 1.99499994516373}, {"option": "XLI270319C00150000", "bid": 21.05, "bid_size": 9.0, "ask": 25.95, "ask_size": 8.0, "iv": 0.236, "open_interest": 28.0, "volume": 10.0, "delta": 0.8422, "gamma": 0.0098, "vega": 0.2486, "theta": -0.016, "rho": 0.4447, "theo": 23.493, "change": -2.315, "open": 23.46, "high": 23.46, "low": 23.46, "tick": "down", "last_trade_price": 23.46, "last_trade_time": "2026-11-04T09:57:30", "percent_change": -8.98157, "prev_day_close": 25.7749996185303}, {"option": "XLI270319P00150000", "bid": 1.18, "bid_size": 1.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.2319, "open_interest": 628.0, "volume": 6.0, "delta": -0.1589, "gamma": 0.0101, "vega": 0.2526, "theta": -0.0215, "rho": -0.0947, "theo": 2.1225, "change": -0.015, "open": 2.2, "high": 2.23, "low": 2.03, "tick": "down", "last_trade_price": 2.03, "last_trade_time": "2026-11-04T15:52:29", "percent_change": -0.733497, "prev_day_close": 2.0450000166893}, {"option": "XLI270319C00151000", "bid": 20.2, "bid_size": 9.0, "ask": 25.1, "ask_size": 8.0, "iv": 0.2336, "open_interest": 0.0, "volume": 0.0, "delta": 0.8328, "gamma": 0.0102, "vega": 0.2582, "theta": -0.0168, "rho": 0.4418, "theo": 22.6507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.8, "last_trade_time": "2026-06-26T10:21:44", "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "XLI270319P00151000", "bid": 0.15, "bid_size": 8.0, "ask": 4.25, "ask_size": 8.0, "iv": 0.2311, "open_interest": 15.0, "volume": 0.0, "delta": -0.1684, "gamma": 0.0106, "vega": 0.2612, "theta": -0.0222, "rho": -0.0999, "theo": 2.264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.91, "last_trade_time": "2026-10-20T12:41:29", "percent_change": 0.0, "prev_day_close": 2.41499996185303}, {"option": "XLI270319C00152000", "bid": 19.4, "bid_size": 9.0, "ask": 24.3, "ask_size": 8.0, "iv": 0.2328, "open_interest": 1.0, "volume": 0.0, "delta": 0.823, "gamma": 0.0107, "vega": 0.2678, "theta": -0.0176, "rho": 0.4386, "theo": 21.8179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.3, "last_trade_time": "2026-10-13T14:09:46", "percent_change": 0.0, "prev_day_close": 24.2999992370605}, {"option": "XLI270319P00152000", "bid": 0.22, "bid_size": 8.0, "ask": 4.4, "ask_size": 8.0, "iv": 0.2275, "open_interest": 252.0, "volume": 0.0, "delta": -0.1787, "gamma": 0.0111, "vega": 0.271, "theta": -0.0228, "rho": -0.1054, "theo": 2.4179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.54, "last_trade_time": "2026-11-03T10:40:22", "percent_change": 0.0, "prev_day_close": 2.51499998569489}, {"option": "XLI270319C00153000", "bid": 18.6, "bid_size": 1.0, "ask": 23.5, "ask_size": 1.0, "iv": 0.2315, "open_interest": 4.0, "volume": 0.0, "delta": 0.8126, "gamma": 0.0112, "vega": 0.2774, "theta": -0.0185, "rho": 0.4351, "theo": 20.9951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.7, "last_trade_time": "2026-10-13T14:22:43", "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "XLI270319P00153000", "bid": 0.3, "bid_size": 8.0, "ask": 4.6, "ask_size": 8.0, "iv": 0.2247, "open_interest": 162.0, "volume": 1.0, "delta": -0.1894, "gamma": 0.0116, "vega": 0.2806, "theta": -0.0235, "rho": -0.1113, "theo": 2.5821, "change": 0.265, "open": 2.76, "high": 2.76, "low": 2.76, "tick": "up", "last_trade_price": 2.76, "last_trade_time": "2026-11-04T10:51:59", "percent_change": 10.6212, "prev_day_close": 2.49500000476837}, {"option": "XLI270319C00154000", "bid": 17.8, "bid_size": 1.0, "ask": 22.7, "ask_size": 1.0, "iv": 0.2299, "open_interest": 2.0, "volume": 0.0, "delta": 0.8016, "gamma": 0.0117, "vega": 0.287, "theta": -0.0193, "rho": 0.4314, "theo": 20.1828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.2, "last_trade_time": "2026-07-23T10:19:14", "percent_change": 0.0, "prev_day_close": 22.375}, {"option": "XLI270319P00154000", "bid": 1.44, "bid_size": 1.0, "ask": 4.75, "ask_size": 8.0, "iv": 0.2222, "open_interest": 49.0, "volume": 1.0, "delta": -0.2008, "gamma": 0.0122, "vega": 0.2906, "theta": -0.0241, "rho": -0.1174, "theo": 2.7573, "change": 0.54, "open": 3.25, "high": 3.25, "low": 3.25, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-04T10:55:21", "percent_change": 19.9262, "prev_day_close": 2.71000003814697}, {"option": "XLI270319C00155000", "bid": 17.0, "bid_size": 1.0, "ask": 21.9, "ask_size": 1.0, "iv": 0.2279, "open_interest": 12.0, "volume": 0.0, "delta": 0.7902, "gamma": 0.0122, "vega": 0.2967, "theta": -0.0201, "rho": 0.4271, "theo": 19.3816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-10-16T11:01:42", "percent_change": 0.0, "prev_day_close": 21.5749998092651}, {"option": "XLI270319P00155000", "bid": 1.0, "bid_size": 10.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.2173, "open_interest": 3349.0, "volume": 3.0, "delta": -0.2127, "gamma": 0.0127, "vega": 0.3007, "theta": -0.0248, "rho": -0.1241, "theo": 2.9447, "change": 0.13, "open": 3.02, "high": 3.02, "low": 3.02, "tick": "down", "last_trade_price": 3.02, "last_trade_time": "2026-11-04T12:36:37", "percent_change": 4.49827, "prev_day_close": 2.89000010490418}, {"option": "XLI270319C00156000", "bid": 16.25, "bid_size": 9.0, "ask": 21.15, "ask_size": 8.0, "iv": 0.2272, "open_interest": 0.0, "volume": 0.0, "delta": 0.7782, "gamma": 0.0128, "vega": 0.3064, "theta": -0.0209, "rho": 0.4224, "theo": 18.5923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "XLI270319P00156000", "bid": 1.83, "bid_size": 1.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.226, "open_interest": 439.0, "volume": 5.0, "delta": -0.2252, "gamma": 0.0132, "vega": 0.31, "theta": -0.0254, "rho": -0.1302, "theo": 3.1443, "change": -0.02, "open": 3.15, "high": 3.15, "low": 3.13, "tick": "down", "last_trade_price": 3.13, "last_trade_time": "2026-11-04T12:41:14", "percent_change": -0.63492, "prev_day_close": 3.14999997615814}, {"option": "XLI270319C00157000", "bid": 15.4, "bid_size": 6.0, "ask": 20.3, "ask_size": 8.0, "iv": 0.2229, "open_interest": 40.0, "volume": 0.0, "delta": 0.7657, "gamma": 0.0133, "vega": 0.3159, "theta": -0.0217, "rho": 0.4174, "theo": 17.8155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.0, "last_trade_time": "2026-10-14T15:07:08", "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "XLI270319P00157000", "bid": 1.16, "bid_size": 10.0, "ask": 5.35, "ask_size": 9.0, "iv": 0.2186, "open_interest": 78.0, "volume": 0.0, "delta": -0.2382, "gamma": 0.0138, "vega": 0.3194, "theta": -0.026, "rho": -0.1371, "theo": 3.3566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-10-02T10:21:08", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "XLI270319C00158000", "bid": 14.65, "bid_size": 6.0, "ask": 19.55, "ask_size": 8.0, "iv": 0.2215, "open_interest": 2.0, "volume": 0.0, "delta": 0.7526, "gamma": 0.0138, "vega": 0.3252, "theta": -0.0224, "rho": 0.412, "theo": 17.0518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.9, "last_trade_time": "2026-08-13T09:49:01", "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "XLI270319P00158000", "bid": 2.26, "bid_size": 1.0, "ask": 3.9, "ask_size": 3.0, "iv": 0.2107, "open_interest": 274.0, "volume": 5.0, "delta": -0.2519, "gamma": 0.0144, "vega": 0.3288, "theta": -0.0266, "rho": -0.144, "theo": 3.5823, "change": 0.37, "open": 4.15, "high": 4.15, "low": 3.92, "tick": "down", "last_trade_price": 3.92, "last_trade_time": "2026-11-04T10:51:59", "percent_change": 10.4225, "prev_day_close": 3.54999995231628}, {"option": "XLI270319C00159000", "bid": 13.9, "bid_size": 6.0, "ask": 18.8, "ask_size": 8.0, "iv": 0.2197, "open_interest": 0.0, "volume": 0.0, "delta": 0.739, "gamma": 0.0143, "vega": 0.3343, "theta": -0.0232, "rho": 0.4063, "theo": 16.3017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "XLI270319P00159000", "bid": 1.78, "bid_size": 1.0, "ask": 6.15, "ask_size": 1.0, "iv": 0.215, "open_interest": 210.0, "volume": 3.0, "delta": -0.2662, "gamma": 0.0149, "vega": 0.3386, "theta": -0.0272, "rho": -0.1514, "theo": 3.823, "change": 0.625, "open": 4.35, "high": 4.4, "low": 4.35, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-04T10:55:21", "percent_change": 16.5563, "prev_day_close": 3.77499997615814}, {"option": "XLI270319C00160000", "bid": 13.8, "bid_size": 8.0, "ask": 18.4, "ask_size": 8.0, "iv": 0.232, "open_interest": 35.0, "volume": 0.0, "delta": 0.7249, "gamma": 0.0148, "vega": 0.3433, "theta": -0.0239, "rho": 0.4, "theo": 15.566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-11-03T10:41:04", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "XLI270319P00160000", "bid": 1.91, "bid_size": 8.0, "ask": 6.05, "ask_size": 8.0, "iv": 0.2136, "open_interest": 1114.0, "volume": 3.0, "delta": -0.281, "gamma": 0.0155, "vega": 0.3466, "theta": -0.0277, "rho": -0.1586, "theo": 4.0793, "change": 0.28, "open": 4.28, "high": 4.28, "low": 4.28, "tick": "up", "last_trade_price": 4.28, "last_trade_time": "2026-11-04T12:36:37", "percent_change": 7.0, "prev_day_close": 4.0}, {"option": "XLI270319C00161000", "bid": 12.45, "bid_size": 9.0, "ask": 17.35, "ask_size": 8.0, "iv": 0.2164, "open_interest": 11.0, "volume": 0.0, "delta": 0.7102, "gamma": 0.0153, "vega": 0.3519, "theta": -0.0245, "rho": 0.3933, "theo": 14.8455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-10-14T11:58:53", "percent_change": 0.0, "prev_day_close": 16.9749994277954}, {"option": "XLI270319P00161000", "bid": 2.18, "bid_size": 8.0, "ask": 6.35, "ask_size": 8.0, "iv": 0.2124, "open_interest": 342.0, "volume": 0.0, "delta": -0.2965, "gamma": 0.016, "vega": 0.3552, "theta": -0.0282, "rho": -0.1663, "theo": 4.3506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.68, "last_trade_time": "2026-10-23T10:36:12", "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "XLI270319C00162000", "bid": 11.85, "bid_size": 9.0, "ask": 16.6, "ask_size": 8.0, "iv": 0.2156, "open_interest": 20.0, "volume": 0.0, "delta": 0.695, "gamma": 0.0158, "vega": 0.3601, "theta": -0.0251, "rho": 0.3864, "theo": 14.1408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.8, "last_trade_time": "2026-10-20T12:41:00", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "XLI270319P00162000", "bid": 2.48, "bid_size": 8.0, "ask": 6.75, "ask_size": 9.0, "iv": 0.2126, "open_interest": 1061.0, "volume": 0.0, "delta": -0.3125, "gamma": 0.0166, "vega": 0.3633, "theta": -0.0287, "rho": -0.1739, "theo": 4.6384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.15, "last_trade_time": "2026-10-30T10:47:16", "percent_change": 0.0, "prev_day_close": 4.47500014305115}, {"option": "XLI270319C00163000", "bid": 11.1, "bid_size": 8.0, "ask": 15.9, "ask_size": 5.0, "iv": 0.2129, "open_interest": 1.0, "volume": 0.0, "delta": 0.6792, "gamma": 0.0163, "vega": 0.3678, "theta": -0.0257, "rho": 0.3791, "theo": 13.4523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.22, "last_trade_time": "2026-07-01T11:30:22", "percent_change": 0.0, "prev_day_close": 15.4749994277954}, {"option": "XLI270319P00163000", "bid": 2.79, "bid_size": 8.0, "ask": 7.05, "ask_size": 10.0, "iv": 0.211, "open_interest": 458.0, "volume": 0.0, "delta": -0.3292, "gamma": 0.0171, "vega": 0.3713, "theta": -0.0292, "rho": -0.1818, "theo": 4.944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-10-23T14:14:08", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "XLI270319C00164000", "bid": 10.4, "bid_size": 8.0, "ask": 15.2, "ask_size": 5.0, "iv": 0.2106, "open_interest": 6.0, "volume": 0.0, "delta": 0.663, "gamma": 0.0167, "vega": 0.3751, "theta": -0.0263, "rho": 0.3712, "theo": 12.7809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-10-23T13:29:39", "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "XLI270319P00164000", "bid": 3.15, "bid_size": 8.0, "ask": 7.25, "ask_size": 8.0, "iv": 0.2083, "open_interest": 402.0, "volume": 0.0, "delta": -0.3463, "gamma": 0.0176, "vega": 0.3777, "theta": -0.0295, "rho": -0.1896, "theo": 5.2683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-10-22T11:53:13", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "XLI270319C00165000", "bid": 9.85, "bid_size": 8.0, "ask": 14.4, "ask_size": 8.0, "iv": 0.2086, "open_interest": 21.0, "volume": 0.0, "delta": 0.6463, "gamma": 0.0172, "vega": 0.3819, "theta": -0.0268, "rho": 0.363, "theo": 12.1272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.93, "last_trade_time": "2026-10-29T11:31:07", "percent_change": 0.0, "prev_day_close": 14.1750001907349}, {"option": "XLI270319P00165000", "bid": 3.25, "bid_size": 1.0, "ask": 7.6, "ask_size": 9.0, "iv": 0.2064, "open_interest": 115.0, "volume": 3.0, "delta": -0.364, "gamma": 0.0181, "vega": 0.3841, "theta": -0.0299, "rho": -0.1977, "theo": 5.6103, "change": 0.05, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-04T14:15:21", "percent_change": 0.900902, "prev_day_close": 5.54999995231628}, {"option": "XLI270319C00166000", "bid": 9.25, "bid_size": 10.0, "ask": 13.75, "ask_size": 8.0, "iv": 0.2074, "open_interest": 138.0, "volume": 0.0, "delta": 0.6292, "gamma": 0.0176, "vega": 0.388, "theta": -0.0272, "rho": 0.3546, "theo": 11.4918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.17, "last_trade_time": "2026-10-27T13:45:31", "percent_change": 0.0, "prev_day_close": 13.4750003814697}, {"option": "XLI270319P00166000", "bid": 3.75, "bid_size": 8.0, "ask": 7.95, "ask_size": 8.0, "iv": 0.2041, "open_interest": 79.0, "volume": 0.0, "delta": -0.3823, "gamma": 0.0186, "vega": 0.3898, "theta": -0.0302, "rho": -0.2052, "theo": 5.9715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.55, "last_trade_time": "2026-10-30T10:47:20", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "XLI270319C00167000", "bid": 8.55, "bid_size": 5.0, "ask": 13.3, "ask_size": 8.0, "iv": 0.2072, "open_interest": 10485.0, "volume": 258.0, "delta": 0.6116, "gamma": 0.0179, "vega": 0.3934, "theta": -0.0276, "rho": 0.3458, "theo": 10.875, "change": -2.325, "open": 10.89, "high": 10.9, "low": 10.75, "tick": "down", "last_trade_price": 10.75, "last_trade_time": "2026-11-04T15:58:23", "percent_change": -17.782, "prev_day_close": 13.0750002861023}, {"option": "XLI270319P00167000", "bid": 3.9, "bid_size": 1.0, "ask": 8.15, "ask_size": 1.0, "iv": 0.1899, "open_interest": 249.0, "volume": 10.0, "delta": -0.401, "gamma": 0.019, "vega": 0.3949, "theta": -0.0304, "rho": -0.2136, "theo": 6.3535, "change": 0.35, "open": 6.45, "high": 6.45, "low": 6.45, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-11-04T09:30:11", "percent_change": 5.73771, "prev_day_close": 6.09999990463257}, {"option": "XLI270319C00168000", "bid": 8.3, "bid_size": 8.0, "ask": 12.1, "ask_size": 8.0, "iv": 0.2026, "open_interest": 106.0, "volume": 2.0, "delta": 0.5937, "gamma": 0.0183, "vega": 0.3982, "theta": -0.0279, "rho": 0.3366, "theo": 10.2775, "change": -1.89, "open": 9.7, "high": 10.26, "low": 9.7, "tick": "up", "last_trade_price": 10.26, "last_trade_time": "2026-11-04T12:13:04", "percent_change": -15.5556, "prev_day_close": 12.1500000953674}, {"option": "XLI270319P00168000", "bid": 4.5, "bid_size": 1.0, "ask": 9.0, "ask_size": 1.0, "iv": 0.2025, "open_interest": 300.0, "volume": 60.0, "delta": -0.4201, "gamma": 0.0194, "vega": 0.3987, "theta": -0.0306, "rho": -0.2209, "theo": 6.7563, "change": 0.125, "open": 8.0, "high": 8.0, "low": 6.75, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-11-04T14:26:23", "percent_change": 1.87266, "prev_day_close": 6.67499995231628}, {"option": "XLI270319C00169000", "bid": 7.5, "bid_size": 8.0, "ask": 11.95, "ask_size": 8.0, "iv": 0.204, "open_interest": 136.0, "volume": 0.0, "delta": 0.5755, "gamma": 0.0186, "vega": 0.4022, "theta": -0.0282, "rho": 0.3271, "theo": 9.6999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.45, "last_trade_time": "2026-11-02T15:11:06", "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "XLI270319P00169000", "bid": 4.85, "bid_size": 5.0, "ask": 9.2, "ask_size": 9.0, "iv": 0.1995, "open_interest": 274.0, "volume": 0.0, "delta": -0.4397, "gamma": 0.0198, "vega": 0.4018, "theta": -0.0307, "rho": -0.2287, "theo": 7.1794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-10-30T11:19:41", "percent_change": 0.0, "prev_day_close": 7.07500004768372}, {"option": "XLI270319C00170000", "bid": 7.05, "bid_size": 1.0, "ask": 11.4, "ask_size": 8.0, "iv": 0.2048, "open_interest": 666.0, "volume": 92.0, "delta": 0.5569, "gamma": 0.0188, "vega": 0.4054, "theta": -0.0284, "rho": 0.3176, "theo": 9.1425, "change": -1.905, "open": 8.6, "high": 9.34, "low": 8.45, "tick": "down", "last_trade_price": 9.17, "last_trade_time": "2026-11-04T15:17:48", "percent_change": -17.2009, "prev_day_close": 11.0749998092651}, {"option": "XLI270319P00170000", "bid": 6.85, "bid_size": 1.0, "ask": 9.9, "ask_size": 1.0, "iv": 0.2152, "open_interest": 3013.0, "volume": 12.0, "delta": -0.4596, "gamma": 0.0201, "vega": 0.404, "theta": -0.0308, "rho": -0.236, "theo": 7.6241, "change": 0.325, "open": 7.6, "high": 7.6, "low": 7.6, "tick": "no_change", "last_trade_price": 7.6, "last_trade_time": "2026-11-04T14:37:31", "percent_change": 4.46735, "prev_day_close": 7.27500009536743}, {"option": "XLI270319C00171000", "bid": 6.4, "bid_size": 8.0, "ask": 10.85, "ask_size": 8.0, "iv": 0.2015, "open_interest": 974.0, "volume": 0.0, "delta": 0.5382, "gamma": 0.019, "vega": 0.4077, "theta": -0.0285, "rho": 0.3078, "theo": 8.6053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.4, "last_trade_time": "2026-11-02T14:06:17", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "XLI270319P00171000", "bid": 6.2, "bid_size": 1.0, "ask": 8.75, "ask_size": 2.0, "iv": 0.1938, "open_interest": 130.0, "volume": 33.0, "delta": -0.4798, "gamma": 0.0204, "vega": 0.4052, "theta": -0.0308, "rho": -0.2434, "theo": 8.0918, "change": 0.2, "open": 8.15, "high": 8.15, "low": 8.15, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-11-04T14:30:02", "percent_change": 2.51572, "prev_day_close": 7.95000004768372}, {"option": "XLI270319C00172000", "bid": 5.95, "bid_size": 8.0, "ask": 10.2, "ask_size": 1.0, "iv": 0.1905, "open_interest": 3461.0, "volume": 8.0, "delta": 0.5192, "gamma": 0.0192, "vega": 0.4091, "theta": -0.0286, "rho": 0.2975, "theo": 8.0889, "change": -1.5, "open": 8.39, "high": 8.39, "low": 8.15, "tick": "no_change", "last_trade_price": 8.15, "last_trade_time": "2026-11-04T14:06:39", "percent_change": -15.544, "prev_day_close": 9.65000009536743}, {"option": "XLI270319P00172000", "bid": 6.25, "bid_size": 8.0, "ask": 10.65, "ask_size": 8.0, "iv": 0.1949, "open_interest": 1249.0, "volume": 67.0, "delta": -0.5002, "gamma": 0.0206, "vega": 0.4054, "theta": -0.0307, "rho": -0.2502, "theo": 8.5812, "change": 0.55, "open": 10.1, "high": 10.1, "low": 8.65, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-11-04T14:51:09", "percent_change": 6.74847, "prev_day_close": 8.15000009536743}, {"option": "XLI270319C00173000", "bid": 5.5, "bid_size": 8.0, "ask": 9.85, "ask_size": 9.0, "iv": 0.201, "open_interest": 397.0, "volume": 4.0, "delta": 0.5002, "gamma": 0.0193, "vega": 0.4097, "theta": -0.0286, "rho": 0.2872, "theo": 7.5938, "change": -1.65, "open": 7.7, "high": 7.7, "low": 7.7, "tick": "no_change", "last_trade_price": 7.7, "last_trade_time": "2026-11-04T14:45:39", "percent_change": -17.6471, "prev_day_close": 9.35000038146973}, {"option": "XLI270319P00173000", "bid": 6.8, "bid_size": 8.0, "ask": 11.35, "ask_size": 8.0, "iv": 0.1985, "open_interest": 205.0, "volume": 12.0, "delta": -0.5208, "gamma": 0.0208, "vega": 0.4044, "theta": -0.0305, "rho": -0.257, "theo": 9.0928, "change": 0.65, "open": 9.25, "high": 9.25, "low": 9.25, "tick": "down", "last_trade_price": 9.25, "last_trade_time": "2026-11-04T15:02:11", "percent_change": 7.55814, "prev_day_close": 8.59999990463257}, {"option": "XLI270319C00174000", "bid": 5.0, "bid_size": 8.0, "ask": 9.4, "ask_size": 8.0, "iv": 0.2, "open_interest": 173.0, "volume": 0.0, "delta": 0.481, "gamma": 0.0194, "vega": 0.4094, "theta": -0.0285, "rho": 0.277, "theo": 7.1195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.95, "last_trade_time": "2026-11-02T15:02:01", "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "XLI270319P00174000", "bid": 7.2, "bid_size": 10.0, "ask": 11.9, "ask_size": 8.0, "iv": 0.1961, "open_interest": 158.0, "volume": 0.0, "delta": -0.5415, "gamma": 0.0209, "vega": 0.4024, "theta": -0.0302, "rho": -0.2629, "theo": 9.6273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.85, "last_trade_time": "2026-11-02T12:44:20", "percent_change": 0.0, "prev_day_close": 9.125}, {"option": "XLI270319C00175000", "bid": 4.55, "bid_size": 8.0, "ask": 8.9, "ask_size": 9.0, "iv": 0.1986, "open_interest": 1386.0, "volume": 18.0, "delta": 0.4619, "gamma": 0.0194, "vega": 0.4081, "theta": -0.0284, "rho": 0.2666, "theo": 6.6662, "change": -1.55, "open": 6.75, "high": 6.8, "low": 6.75, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-11-04T15:41:51", "percent_change": -18.6747, "prev_day_close": 8.30000019073486}, {"option": "XLI270319P00175000", "bid": 7.9, "bid_size": 8.0, "ask": 12.45, "ask_size": 10.0, "iv": 0.1962, "open_interest": 265.0, "volume": 1.0, "delta": -0.5623, "gamma": 0.021, "vega": 0.399, "theta": -0.0299, "rho": -0.2691, "theo": 10.1859, "change": 0.565, "open": 10.24, "high": 10.24, "low": 10.24, "tick": "up", "last_trade_price": 10.24, "last_trade_time": "2026-11-04T13:09:00", "percent_change": 5.83979, "prev_day_close": 9.67500019073486}, {"option": "XLI270319C00176000", "bid": 4.1, "bid_size": 8.0, "ask": 8.45, "ask_size": 10.0, "iv": 0.1973, "open_interest": 397.0, "volume": 0.0, "delta": 0.4428, "gamma": 0.0194, "vega": 0.4059, "theta": -0.0282, "rho": 0.256, "theo": 6.2341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.95, "last_trade_time": "2026-11-02T15:33:46", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "XLI270319P00176000", "bid": 8.45, "bid_size": 8.0, "ask": 13.05, "ask_size": 9.0, "iv": 0.1959, "open_interest": 76.0, "volume": 0.0, "delta": -0.583, "gamma": 0.021, "vega": 0.3954, "theta": -0.0295, "rho": -0.274, "theo": 10.7657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.15, "last_trade_time": "2026-11-02T15:03:13", "percent_change": 0.0, "prev_day_close": 10.2249999046326}, {"option": "XLI270319C00177000", "bid": 3.7, "bid_size": 8.0, "ask": 8.05, "ask_size": 10.0, "iv": 0.1969, "open_interest": 108.0, "volume": 0.0, "delta": 0.4239, "gamma": 0.0193, "vega": 0.4028, "theta": -0.0279, "rho": 0.2454, "theo": 5.8231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.45, "last_trade_time": "2026-11-02T15:36:46", "percent_change": 0.0, "prev_day_close": 7.22499990463257}, {"option": "XLI270319P00177000", "bid": 9.05, "bid_size": 8.0, "ask": 13.65, "ask_size": 10.0, "iv": 0.1951, "open_interest": 44.0, "volume": 0.0, "delta": -0.6036, "gamma": 0.0209, "vega": 0.3902, "theta": -0.029, "rho": -0.278, "theo": 11.3682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-10-26T12:14:12", "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "XLI270319C00178000", "bid": 3.25, "bid_size": 10.0, "ask": 7.6, "ask_size": 9.0, "iv": 0.1947, "open_interest": 60.0, "volume": 0.0, "delta": 0.4051, "gamma": 0.0192, "vega": 0.3989, "theta": -0.0276, "rho": 0.2352, "theo": 5.4327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-26T10:43:19", "percent_change": 0.0, "prev_day_close": 6.77500009536743}, {"option": "XLI270319P00178000", "bid": 9.65, "bid_size": 8.0, "ask": 14.25, "ask_size": 8.0, "iv": 0.1937, "open_interest": 37.0, "volume": 0.0, "delta": -0.624, "gamma": 0.0208, "vega": 0.3834, "theta": -0.0285, "rho": -0.2834, "theo": 11.9938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.05, "last_trade_time": "2026-10-13T11:52:19", "percent_change": 0.0, "prev_day_close": 11.5250000953674}, {"option": "XLI270319C00179000", "bid": 2.91, "bid_size": 8.0, "ask": 7.2, "ask_size": 9.0, "iv": 0.1941, "open_interest": 76.0, "volume": 0.0, "delta": 0.3865, "gamma": 0.019, "vega": 0.3941, "theta": -0.0272, "rho": 0.2247, "theo": 5.0626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-10-30T12:53:00", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "XLI270319P00179000", "bid": 10.15, "bid_size": 8.0, "ask": 14.95, "ask_size": 10.0, "iv": 0.1918, "open_interest": 64.0, "volume": 0.0, "delta": -0.6442, "gamma": 0.0206, "vega": 0.3765, "theta": -0.0278, "rho": -0.2885, "theo": 12.642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.15, "last_trade_time": "2026-10-28T09:54:36", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "XLI270319C00180000", "bid": 2.71, "bid_size": 1.0, "ask": 6.65, "ask_size": 1.0, "iv": 0.1921, "open_interest": 2011.0, "volume": 73.0, "delta": 0.3682, "gamma": 0.0188, "vega": 0.3885, "theta": -0.0268, "rho": 0.2143, "theo": 4.7128, "change": -1.425, "open": 5.52, "high": 5.52, "low": 4.1, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-11-04T12:39:27", "percent_change": -22.7092, "prev_day_close": 6.27499985694885}, {"option": "XLI270319P00180000", "bid": 10.8, "bid_size": 8.0, "ask": 15.6, "ask_size": 8.0, "iv": 0.1913, "open_interest": 81.0, "volume": 1.0, "delta": -0.6641, "gamma": 0.0203, "vega": 0.3687, "theta": -0.0271, "rho": -0.2914, "theo": 13.3106, "change": 0.85, "open": 13.55, "high": 13.55, "low": 13.55, "tick": "down", "last_trade_price": 13.55, "last_trade_time": "2026-11-04T12:30:14", "percent_change": 6.69291, "prev_day_close": 12.6999998092651}, {"option": "XLI270319C00181000", "bid": 2.2, "bid_size": 10.0, "ask": 6.5, "ask_size": 9.0, "iv": 0.1924, "open_interest": 81.0, "volume": 0.0, "delta": 0.3503, "gamma": 0.0185, "vega": 0.3822, "theta": -0.0263, "rho": 0.2042, "theo": 4.3827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-10-14T11:15:01", "percent_change": 0.0, "prev_day_close": 5.57500004768372}, {"option": "XLI270319P00181000", "bid": 11.5, "bid_size": 8.0, "ask": 16.3, "ask_size": 8.0, "iv": 0.1903, "open_interest": 76.0, "volume": 0.0, "delta": -0.6836, "gamma": 0.02, "vega": 0.3594, "theta": -0.0264, "rho": -0.2934, "theo": 14.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.05, "last_trade_time": "2026-08-17T12:48:41", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "XLI270319C00182000", "bid": 1.89, "bid_size": 10.0, "ask": 6.2, "ask_size": 9.0, "iv": 0.192, "open_interest": 58.0, "volume": 0.0, "delta": 0.3328, "gamma": 0.0182, "vega": 0.3752, "theta": -0.0258, "rho": 0.1944, "theo": 4.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-11-02T10:10:57", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "XLI270319P00182000", "bid": 12.2, "bid_size": 9.0, "ask": 17.0, "ask_size": 8.0, "iv": 0.1894, "open_interest": 3.0, "volume": 0.0, "delta": -0.7027, "gamma": 0.0197, "vega": 0.3487, "theta": -0.0255, "rho": -0.2954, "theo": 14.7124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.55, "last_trade_time": "2026-08-12T10:31:11", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "XLI270319C00183000", "bid": 1.58, "bid_size": 8.0, "ask": 5.9, "ask_size": 9.0, "iv": 0.1913, "open_interest": 57.0, "volume": 0.0, "delta": 0.3156, "gamma": 0.0178, "vega": 0.3675, "theta": -0.0252, "rho": 0.1846, "theo": 3.7791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-10-30T11:02:25", "percent_change": 0.0, "prev_day_close": 4.92499995231628}, {"option": "XLI270319P00183000", "bid": 12.85, "bid_size": 1.0, "ask": 17.75, "ask_size": 8.0, "iv": 0.188, "open_interest": 51.0, "volume": 0.0, "delta": -0.7213, "gamma": 0.0193, "vega": 0.3391, "theta": -0.0247, "rho": -0.2985, "theo": 15.4435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.15, "last_trade_time": "2026-08-06T10:51:08", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "XLI270319C00184000", "bid": 1.27, "bid_size": 10.0, "ask": 3.75, "ask_size": 2.0, "iv": 0.1632, "open_interest": 12.0, "volume": 0.0, "delta": 0.299, "gamma": 0.0175, "vega": 0.3591, "theta": -0.0246, "rho": 0.175, "theo": 3.5047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.75, "last_trade_time": "2026-10-28T14:33:57", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "XLI270319P00184000", "bid": 13.6, "bid_size": 1.0, "ask": 18.5, "ask_size": 8.0, "iv": 0.1875, "open_interest": 76.0, "volume": 0.0, "delta": -0.7394, "gamma": 0.0189, "vega": 0.3281, "theta": -0.0238, "rho": -0.3002, "theo": 16.1933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.25, "last_trade_time": "2026-11-02T13:59:17", "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "XLI270319C00185000", "bid": 0.99, "bid_size": 10.0, "ask": 3.4, "ask_size": 6.0, "iv": 0.1602, "open_interest": 5137.0, "volume": 14.0, "delta": 0.2829, "gamma": 0.017, "vega": 0.3504, "theta": -0.024, "rho": 0.1658, "theo": 3.2477, "change": -1.175, "open": 3.15, "high": 3.15, "low": 3.05, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-11-04T10:16:20", "percent_change": -27.8107, "prev_day_close": 4.22500014305115}, {"option": "XLI270319P00185000", "bid": 14.4, "bid_size": 1.0, "ask": 19.3, "ask_size": 8.0, "iv": 0.1881, "open_interest": 2621.0, "volume": 0.0, "delta": -0.757, "gamma": 0.0185, "vega": 0.3156, "theta": -0.0228, "rho": -0.2981, "theo": 16.9623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.75, "last_trade_time": "2026-11-02T13:10:00", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "XLI270319C00186000", "bid": 0.75, "bid_size": 8.0, "ask": 4.95, "ask_size": 8.0, "iv": 0.1868, "open_interest": 10.0, "volume": 1.0, "delta": 0.2673, "gamma": 0.0166, "vega": 0.3412, "theta": -0.0233, "rho": 0.1569, "theo": 3.0072, "change": -0.8, "open": 3.15, "high": 3.15, "low": 3.15, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-11-04T16:01:39", "percent_change": -20.2532, "prev_day_close": 3.95000004768372}, {"option": "XLI270319P00186000", "bid": 15.2, "bid_size": 1.0, "ask": 20.1, "ask_size": 8.0, "iv": 0.1881, "open_interest": 85.0, "volume": 0.0, "delta": -0.774, "gamma": 0.018, "vega": 0.302, "theta": -0.0218, "rho": -0.2954, "theo": 17.7502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.55, "last_trade_time": "2026-10-13T11:52:19", "percent_change": 0.0, "prev_day_close": 16.7000002861023}, {"option": "XLI270319C00187000", "bid": 0.58, "bid_size": 8.0, "ask": 4.8, "ask_size": 9.0, "iv": 0.1885, "open_interest": 132.0, "volume": 0.0, "delta": 0.2522, "gamma": 0.0161, "vega": 0.3316, "theta": -0.0226, "rho": 0.1481, "theo": 2.7826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.98, "last_trade_time": "2026-10-28T14:33:57", "percent_change": 0.0, "prev_day_close": 3.64999985694885}, {"option": "XLI270319P00187000", "bid": 16.0, "bid_size": 1.0, "ask": 20.9, "ask_size": 1.0, "iv": 0.1876, "open_interest": 0.0, "volume": 0.0, "delta": -0.7905, "gamma": 0.0175, "vega": 0.2905, "theta": -0.0209, "rho": -0.2933, "theo": 18.5536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4749994277954}, {"option": "XLI270319C00188000", "bid": 0.31, "bid_size": 8.0, "ask": 4.6, "ask_size": 9.0, "iv": 0.1874, "open_interest": 341.0, "volume": 0.0, "delta": 0.2378, "gamma": 0.0156, "vega": 0.3215, "theta": -0.0219, "rho": 0.1397, "theo": 2.5734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.99, "last_trade_time": "2026-10-23T09:31:39", "percent_change": 0.0, "prev_day_close": 3.40500009059906}, {"option": "XLI270319P00188000", "bid": 16.85, "bid_size": 1.0, "ask": 21.75, "ask_size": 1.0, "iv": 0.1884, "open_interest": 24.0, "volume": 0.0, "delta": -0.8064, "gamma": 0.0171, "vega": 0.2776, "theta": -0.02, "rho": -0.2871, "theo": 19.3731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.4, "last_trade_time": "2026-08-06T11:08:26", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "XLI270319C00189000", "bid": 0.2, "bid_size": 8.0, "ask": 4.4, "ask_size": 10.0, "iv": 0.1886, "open_interest": 170.0, "volume": 1.0, "delta": 0.2239, "gamma": 0.0151, "vega": 0.3114, "theta": -0.0212, "rho": 0.1317, "theo": 2.3786, "change": -1.175, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-04T16:01:39", "percent_change": -35.3383, "prev_day_close": 3.32499992847443}, {"option": "XLI270319P00189000", "bid": 17.65, "bid_size": 6.0, "ask": 22.55, "ask_size": 8.0, "iv": 0.1868, "open_interest": 27.0, "volume": 0.0, "delta": -0.8219, "gamma": 0.0168, "vega": 0.263, "theta": -0.0191, "rho": -0.2878, "theo": 20.2092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.85, "last_trade_time": "2026-08-05T13:23:08", "percent_change": 0.0, "prev_day_close": 18.7999992370605}, {"option": "XLI270319C00190000", "bid": 0.11, "bid_size": 8.0, "ask": 4.2, "ask_size": 5.0, "iv": 0.1897, "open_interest": 539.0, "volume": 0.0, "delta": 0.2106, "gamma": 0.0146, "vega": 0.3011, "theta": -0.0204, "rho": 0.124, "theo": 2.1974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.91, "last_trade_time": "2026-11-03T13:41:42", "percent_change": 0.0, "prev_day_close": 3.11000001430512}, {"option": "XLI270319P00190000", "bid": 18.5, "bid_size": 8.0, "ask": 23.45, "ask_size": 10.0, "iv": 0.1875, "open_interest": 6.0, "volume": 0.0, "delta": -0.8368, "gamma": 0.0164, "vega": 0.2478, "theta": -0.0183, "rho": -0.2754, "theo": 21.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.79, "last_trade_time": "2026-10-14T13:48:10", "percent_change": 0.0, "prev_day_close": 19.7250003814697}, {"option": "XLI270319C00191000", "bid": 0.0, "bid_size": 0.0, "ask": 4.05, "ask_size": 10.0, "iv": 0.191, "open_interest": 63.0, "volume": 0.0, "delta": 0.1979, "gamma": 0.014, "vega": 0.2906, "theta": -0.0197, "rho": 0.1166, "theo": 2.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-10-16T13:12:24", "percent_change": 0.0, "prev_day_close": 2.7150000333786}, {"option": "XLI270319P00191000", "bid": 19.4, "bid_size": 8.0, "ask": 24.35, "ask_size": 10.0, "iv": 0.1889, "open_interest": 0.0, "volume": 0.0, "delta": -0.8513, "gamma": 0.016, "vega": 0.2341, "theta": -0.0175, "rho": -0.2687, "theo": 21.9253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5249996185303}, {"option": "XLI270319C00192000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 9.0, "iv": 0.194, "open_interest": 11.0, "volume": 0.0, "delta": 0.1858, "gamma": 0.0135, "vega": 0.2799, "theta": -0.019, "rho": 0.1094, "theo": 1.8734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-10-27T10:05:00", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "XLI270319P00192000", "bid": 20.3, "bid_size": 9.0, "ask": 25.25, "ask_size": 10.0, "iv": 0.1898, "open_interest": 1.0, "volume": 0.0, "delta": -0.8653, "gamma": 0.0157, "vega": 0.22, "theta": -0.0169, "rho": -0.2548, "theo": 22.8032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.02, "last_trade_time": "2026-09-09T14:10:00", "percent_change": 0.0, "prev_day_close": 21.4250001907349}, {"option": "XLI270319C00193000", "bid": 0.0, "bid_size": 0.0, "ask": 3.75, "ask_size": 10.0, "iv": 0.1968, "open_interest": 32.0, "volume": 0.0, "delta": 0.1744, "gamma": 0.013, "vega": 0.2694, "theta": -0.0182, "rho": 0.1028, "theo": 1.7289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-10-16T14:08:00", "percent_change": 0.0, "prev_day_close": 2.3999999165535}, {"option": "XLI270319P00193000", "bid": 21.2, "bid_size": 9.0, "ask": 26.15, "ask_size": 10.0, "iv": 0.1903, "open_interest": 0.0, "volume": 0.0, "delta": -0.879, "gamma": 0.0154, "vega": 0.2036, "theta": -0.0167, "rho": -0.2452, "theo": 23.6951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "XLI270319C00194000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 8.0, "iv": 0.1994, "open_interest": 1.0, "volume": 0.0, "delta": 0.1635, "gamma": 0.0124, "vega": 0.259, "theta": -0.0175, "rho": 0.0965, "theo": 1.5952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-07-30T13:57:19", "percent_change": 0.0, "prev_day_close": 2.36000001430511}, {"option": "XLI270319P00194000", "bid": 22.1, "bid_size": 9.0, "ask": 27.05, "ask_size": 11.0, "iv": 0.19, "open_interest": 1.0, "volume": 0.0, "delta": -0.8922, "gamma": 0.0151, "vega": 0.1864, "theta": -0.0165, "rho": -0.2281, "theo": 24.6004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.55, "last_trade_time": "2026-08-07T13:03:34", "percent_change": 0.0, "prev_day_close": 23.0999994277954}, {"option": "XLI270319C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 8.0, "iv": 0.2019, "open_interest": 245.0, "volume": 0.0, "delta": 0.1531, "gamma": 0.0119, "vega": 0.2486, "theta": -0.0168, "rho": 0.0904, "theo": 1.4715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-10-14T09:57:18", "percent_change": 0.0, "prev_day_close": 2.02999997138977}, {"option": "XLI270319P00195000", "bid": 23.05, "bid_size": 9.0, "ask": 28.0, "ask_size": 11.0, "iv": 0.1923, "open_interest": 7.0, "volume": 0.0, "delta": -0.9058, "gamma": 0.0154, "vega": 0.1715, "theta": -0.016, "rho": -0.2133, "theo": 25.5151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.15, "last_trade_time": "2026-08-07T13:08:43", "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "XLI270319C00196000", "bid": 0.0, "bid_size": 0.0, "ask": 3.35, "ask_size": 10.0, "iv": 0.2051, "open_interest": 20.0, "volume": 0.0, "delta": 0.1434, "gamma": 0.0114, "vega": 0.2382, "theta": -0.0161, "rho": 0.0846, "theo": 1.3574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-10-30T10:01:32", "percent_change": 0.0, "prev_day_close": 1.8400000333786}, {"option": "XLI270319P00196000", "bid": 24.0, "bid_size": 12.0, "ask": 28.95, "ask_size": 10.0, "iv": 0.1942, "open_interest": 0.0, "volume": 0.0, "delta": -0.919, "gamma": 0.0156, "vega": 0.157, "theta": -0.0152, "rho": -0.1974, "theo": 26.4417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9500007629395}, {"option": "XLI270319C00197000", "bid": 0.0, "bid_size": 0.0, "ask": 3.25, "ask_size": 10.0, "iv": 0.2082, "open_interest": 128.0, "volume": 0.0, "delta": 0.1342, "gamma": 0.0108, "vega": 0.228, "theta": -0.0154, "rho": 0.0792, "theo": 1.252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.71, "last_trade_time": "2026-09-15T14:22:10", "percent_change": 0.0, "prev_day_close": 1.70999997854233}, {"option": "XLI270319P00197000", "bid": 25.0, "bid_size": 9.0, "ask": 29.95, "ask_size": 11.0, "iv": 0.1993, "open_interest": 1.0, "volume": 0.0, "delta": -0.9313, "gamma": 0.0153, "vega": 0.1381, "theta": -0.0144, "rho": -0.1697, "theo": 27.3805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.9, "last_trade_time": "2026-11-03T10:31:24", "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "XLI270319C00198000", "bid": 0.0, "bid_size": 0.0, "ask": 3.15, "ask_size": 10.0, "iv": 0.2112, "open_interest": 92.0, "volume": 0.0, "delta": 0.1255, "gamma": 0.0104, "vega": 0.2182, "theta": -0.0147, "rho": 0.0742, "theo": 1.1547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-11-03T14:42:55", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "XLI270319P00198000", "bid": 25.95, "bid_size": 1.0, "ask": 30.9, "ask_size": 9.0, "iv": 0.2007, "open_interest": 0.0, "volume": 0.0, "delta": -0.9445, "gamma": 0.0159, "vega": 0.1195, "theta": -0.0132, "rho": -0.1507, "theo": 28.3297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "XLI270319C00199000", "bid": 0.0, "bid_size": 0.0, "ask": 3.05, "ask_size": 9.0, "iv": 0.214, "open_interest": 78.0, "volume": 0.0, "delta": 0.1173, "gamma": 0.0098, "vega": 0.2086, "theta": -0.0141, "rho": 0.0693, "theo": 1.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.49, "last_trade_time": "2026-11-03T14:40:44", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "XLI270319P00199000", "bid": 26.95, "bid_size": 12.0, "ask": 31.9, "ask_size": 9.0, "iv": 0.2057, "open_interest": 0.0, "volume": 0.0, "delta": -0.9564, "gamma": 0.0154, "vega": 0.0998, "theta": -0.0144, "rho": -0.0942, "theo": 29.291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6750001907349}, {"option": "XLI270319C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 8.0, "iv": 0.2167, "open_interest": 289.0, "volume": 10.0, "delta": 0.1096, "gamma": 0.0094, "vega": 0.199, "theta": -0.0134, "rho": 0.0647, "theo": 0.9823, "change": -0.385, "open": 0.96, "high": 0.96, "low": 0.96, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-11-04T09:57:30", "percent_change": -28.6245, "prev_day_close": 1.34499996900558}, {"option": "XLI270319P00200000", "bid": 27.95, "bid_size": 12.0, "ask": 32.9, "ask_size": 9.0, "iv": 0.2105, "open_interest": 0.0, "volume": 0.0, "delta": -0.9669, "gamma": 0.0138, "vega": 0.077, "theta": -0.0175, "rho": -0.0824, "theo": 30.2645, "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": 28.6000003814697}, {"option": "XLI270319C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 10.0, "iv": 0.2331, "open_interest": 15.0, "volume": 0.0, "delta": 0.0778, "gamma": 0.0072, "vega": 0.156, "theta": -0.0105, "rho": 0.0459, "theo": 0.6574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-03T10:40:10", "percent_change": 0.0, "prev_day_close": 0.96000000834465}, {"option": "XLI270319P00205000", "bid": 33.0, "bid_size": 10.0, "ask": 38.0, "ask_size": 12.0, "iv": 0.24, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0018, "vega": 0.0, "theta": -0.033, "rho": 0.0, "theo": 35.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3250007629394}, {"option": "XLI270319C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.29, "ask_size": 1.0, "iv": 0.2023, "open_interest": 5100.0, "volume": 2.0, "delta": 0.0551, "gamma": 0.0054, "vega": 0.1205, "theta": -0.0081, "rho": 0.0325, "theo": 0.4429, "change": -0.235, "open": 0.41, "high": 0.41, "low": 0.41, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-04T13:12:13", "percent_change": -36.4341, "prev_day_close": 0.645000010728836}, {"option": "XLI270319P00210000", "bid": 38.1, "bid_size": 1.0, "ask": 43.05, "ask_size": 8.0, "iv": 0.2686, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.034, "rho": 0.0, "theo": 40.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.125}, {"option": "XLI270319C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 2.36, "ask_size": 8.0, "iv": 0.268, "open_interest": 12.0, "volume": 0.0, "delta": 0.039, "gamma": 0.004, "vega": 0.0923, "theta": -0.0062, "rho": 0.023, "theo": 0.3011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-09-08T09:32:31", "percent_change": 0.0, "prev_day_close": 0.429999992251396}, {"option": "XLI270319P00215000", "bid": 43.1, "bid_size": 1.0, "ask": 48.05, "ask_size": 8.0, "iv": 0.291, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.034, "rho": 0.0, "theo": 45.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "XLI270319C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.29, "ask_size": 10.0, "iv": 0.2856, "open_interest": 71.0, "volume": 0.0, "delta": 0.0278, "gamma": 0.003, "vega": 0.0704, "theta": -0.0048, "rho": 0.0164, "theo": 0.2069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-10-23T15:08:11", "percent_change": 0.0, "prev_day_close": 0.32999999076128}, {"option": "XLI270319P00220000", "bid": 48.0, "bid_size": 1.0, "ask": 52.95, "ask_size": 10.0, "iv": 0.3045, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.034, "rho": 0.0, "theo": 50.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.3250007629394}, {"option": "XLI270319C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 2.24, "ask_size": 8.0, "iv": 0.3029, "open_interest": 2.0, "volume": 0.0, "delta": 0.0199, "gamma": 0.0022, "vega": 0.0536, "theta": -0.0037, "rho": 0.0117, "theo": 0.1438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-10-06T11:42:38", "percent_change": 0.0, "prev_day_close": 0.21000000089407}, {"option": "XLI270319P00225000", "bid": 53.1, "bid_size": 1.0, "ask": 58.05, "ask_size": 8.0, "iv": 0.3334, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.034, "rho": 0.0, "theo": 55.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.2250003814697}, {"option": "XLI270319C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.21, "ask_size": 9.0, "iv": 0.32, "open_interest": 1.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.0016, "vega": 0.0409, "theta": -0.0028, "rho": 0.0084, "theo": 0.1011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-08-31T09:38:16", "percent_change": 0.0, "prev_day_close": 0.174999995157123}, {"option": "XLI270319P00230000", "bid": 58.1, "bid_size": 2.0, "ask": 63.05, "ask_size": 8.0, "iv": 0.3536, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.034, "rho": 0.0, "theo": 60.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.25}, {"option": "XLI270319C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 9.0, "iv": 0.3367, "open_interest": 3.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0012, "vega": 0.0313, "theta": -0.0022, "rho": 0.0061, "theo": 0.0719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-31T09:38:16", "percent_change": 0.0, "prev_day_close": 0.144999999552965}, {"option": "XLI270319P00235000", "bid": 63.1, "bid_size": 1.0, "ask": 68.05, "ask_size": 8.0, "iv": 0.3732, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.034, "rho": 0.0, "theo": 65.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.2250003814697}, {"option": "XLI270319C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 9.0, "iv": 0.3529, "open_interest": 185.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0009, "vega": 0.024, "theta": -0.0017, "rho": 0.0044, "theo": 0.0516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-14T10:28:27", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "XLI270319P00240000", "bid": 68.1, "bid_size": 1.0, "ask": 73.05, "ask_size": 8.0, "iv": 0.3923, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.034, "rho": 0.0, "theo": 70.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.5499992370606}, {"option": "XLI270319C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 9.0, "iv": 0.3688, "open_interest": 0.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0007, "vega": 0.0184, "theta": -0.0013, "rho": 0.0033, "theo": 0.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "XLI270319P00245000", "bid": 73.1, "bid_size": 2.0, "ask": 78.05, "ask_size": 8.0, "iv": 0.4108, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.034, "rho": 0.0, "theo": 75.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.2750015258789}, {"option": "XLI270319C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 0.3842, "open_interest": 12.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0005, "vega": 0.0143, "theta": -0.001, "rho": 0.0024, "theo": 0.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-31T09:30:00", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XLI270319P00250000", "bid": 78.1, "bid_size": 1.0, "ask": 83.05, "ask_size": 8.0, "iv": 0.4288, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.034, "rho": 0.0, "theo": 80.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.2749977111816}, {"option": "XLI270319C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 0.3992, "open_interest": 0.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0004, "vega": 0.0112, "theta": -0.0008, "rho": 0.0018, "theo": 0.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "XLI270319P00255000", "bid": 83.05, "bid_size": 12.0, "ask": 88.0, "ask_size": 10.0, "iv": 0.4416, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.034, "rho": 0.0, "theo": 85.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.2999992370606}, {"option": "XLI270319C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 9.0, "iv": 0.4138, "open_interest": 0.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0003, "vega": 0.0087, "theta": -0.0006, "rho": 0.0014, "theo": 0.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "XLI270319P00260000", "bid": 88.1, "bid_size": 1.0, "ask": 93.05, "ask_size": 8.0, "iv": 0.4635, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.034, "rho": 0.0, "theo": 90.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.375}, {"option": "XLI270319C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 8.0, "iv": 0.4282, "open_interest": 57.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0002, "vega": 0.0068, "theta": -0.0005, "rho": 0.001, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-18T15:50:04", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "XLI270319P00265000", "bid": 93.1, "bid_size": 1.0, "ask": 98.05, "ask_size": 8.0, "iv": 0.4802, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.034, "rho": 0.0, "theo": 95.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.375}, {"option": "XLI270617C00090000", "bid": 78.75, "bid_size": 11.0, "ask": 83.7, "ask_size": 8.0, "iv": 0.3889, "open_interest": 0.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0005, "vega": 0.0346, "theta": 0.0, "rho": 0.5347, "theo": 81.189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.5249977111816}, {"option": "XLI270617P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1.0, "iv": 0.4502, "open_interest": 0.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0005, "vega": 0.0352, "theta": -0.0027, "rho": -0.0102, "theo": 0.1693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "XLI270617C00095000", "bid": 74.1, "bid_size": 9.0, "ask": 79.1, "ask_size": 8.0, "iv": 0.4045, "open_interest": 0.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0006, "vega": 0.0433, "theta": 0.0, "rho": 0.5617, "theo": 76.3798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.7250022888184}, {"option": "XLI270617P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.31, "ask_size": 9.0, "iv": 0.4859, "open_interest": 0.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0007, "vega": 0.0438, "theta": -0.0033, "rho": -0.0132, "theo": 0.216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "XLI270617C00100000", "bid": 69.25, "bid_size": 12.0, "ask": 74.2, "ask_size": 8.0, "iv": 0.371, "open_interest": 0.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0008, "vega": 0.054, "theta": 0.0, "rho": 0.5879, "theo": 71.5835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.9500007629394}, {"option": "XLI270617P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.36, "ask_size": 8.0, "iv": 0.4524, "open_interest": 85.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0009, "vega": 0.0549, "theta": -0.0039, "rho": -0.017, "theo": 0.2756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-08T11:01:18", "percent_change": 0.0, "prev_day_close": 0.33500000089407}, {"option": "XLI270617C00105000", "bid": 64.5, "bid_size": 7.0, "ask": 69.45, "ask_size": 8.0, "iv": 0.3559, "open_interest": 0.0, "volume": 0.0, "delta": 0.9773, "gamma": 0.0011, "vega": 0.0671, "theta": 0.0, "rho": 0.6128, "theo": 66.8043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.1999969482422}, {"option": "XLI270617P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.44, "ask_size": 8.0, "iv": 0.4215, "open_interest": 2.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0011, "vega": 0.0679, "theta": -0.0047, "rho": -0.0218, "theo": 0.3527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-14T11:40:13", "percent_change": 0.0, "prev_day_close": 0.410000011324882}, {"option": "XLI270617C00110000", "bid": 59.65, "bid_size": 10.0, "ask": 64.65, "ask_size": 8.0, "iv": 0.3306, "open_interest": 3.0, "volume": 0.0, "delta": 0.9714, "gamma": 0.0014, "vega": 0.0831, "theta": 0.0, "rho": 0.6363, "theo": 62.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.9, "last_trade_time": "2026-10-23T12:28:24", "percent_change": 0.0, "prev_day_close": 64.4499988555908}, {"option": "XLI270617P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.52, "ask_size": 9.0, "iv": 0.3914, "open_interest": 0.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0015, "vega": 0.0846, "theta": -0.0056, "rho": -0.0283, "theo": 0.4527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.560000002384186}, {"option": "XLI270617C00115000", "bid": 54.9, "bid_size": 10.0, "ask": 59.9, "ask_size": 8.0, "iv": 0.3133, "open_interest": 1.0, "volume": 0.0, "delta": 0.9638, "gamma": 0.0018, "vega": 0.1024, "theta": 0.0, "rho": 0.6578, "theo": 57.3185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.8, "last_trade_time": "2026-06-15T15:55:19", "percent_change": 0.0, "prev_day_close": 59.7000007629394}, {"option": "XLI270617P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.63, "ask_size": 9.0, "iv": 0.3633, "open_interest": 1.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.0019, "vega": 0.1037, "theta": -0.0067, "rho": -0.0361, "theo": 0.5817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-06-12T10:36:45", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "XLI270617C00116000", "bid": 53.95, "bid_size": 9.0, "ask": 58.95, "ask_size": 8.0, "iv": 0.3096, "open_interest": 0.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0019, "vega": 0.1068, "theta": 0.0, "rho": 0.6618, "theo": 56.377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.8250007629394}, {"option": "XLI270617P00116000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 9.0, "iv": 0.3575, "open_interest": 0.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.002, "vega": 0.1086, "theta": -0.0069, "rho": -0.038, "theo": 0.6123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.679999977350235}, {"option": "XLI270617C00117000", "bid": 53.0, "bid_size": 9.0, "ask": 58.0, "ask_size": 8.0, "iv": 0.306, "open_interest": 0.0, "volume": 0.0, "delta": 0.9602, "gamma": 0.002, "vega": 0.1113, "theta": 0.0, "rho": 0.6657, "theo": 55.437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.875}, {"option": "XLI270617P00117000", "bid": 0.0, "bid_size": 0.0, "ask": 2.69, "ask_size": 9.0, "iv": 0.3525, "open_interest": 1.0, "volume": 0.0, "delta": -0.0381, "gamma": 0.0021, "vega": 0.1135, "theta": -0.0072, "rho": -0.04, "theo": 0.644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-06-24T10:58:40", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "XLI270617C00118000", "bid": 52.05, "bid_size": 9.0, "ask": 57.05, "ask_size": 8.0, "iv": 0.3022, "open_interest": 0.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.0021, "vega": 0.116, "theta": 0.0, "rho": 0.6695, "theo": 54.4987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.9500007629394}, {"option": "XLI270617P00118000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 9.0, "iv": 0.3466, "open_interest": 0.0, "volume": 0.0, "delta": -0.0401, "gamma": 0.0022, "vega": 0.1182, "theta": -0.0074, "rho": -0.0424, "theo": 0.6777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.744999974966049}, {"option": "XLI270617C00119000", "bid": 51.15, "bid_size": 9.0, "ask": 56.1, "ask_size": 7.0, "iv": 0.3006, "open_interest": 0.0, "volume": 0.0, "delta": 0.9562, "gamma": 0.0022, "vega": 0.1209, "theta": -0.0002, "rho": 0.6732, "theo": 53.5621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.9500007629394}, {"option": "XLI270617P00119000", "bid": 0.0, "bid_size": 0.0, "ask": 2.62, "ask_size": 10.0, "iv": 0.3381, "open_interest": 2.0, "volume": 0.0, "delta": -0.0422, "gamma": 0.0023, "vega": 0.1227, "theta": -0.0076, "rho": -0.0442, "theo": 0.7126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-08-11T15:39:08", "percent_change": 0.0, "prev_day_close": 0.780000001192093}, {"option": "XLI270617C00120000", "bid": 50.2, "bid_size": 10.0, "ask": 55.15, "ask_size": 8.0, "iv": 0.2967, "open_interest": 2.0, "volume": 0.0, "delta": 0.954, "gamma": 0.0024, "vega": 0.1259, "theta": -0.0006, "rho": 0.6767, "theo": 52.6274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.4, "last_trade_time": "2026-09-28T11:17:41", "percent_change": 0.0, "prev_day_close": 55.0499992370606}, {"option": "XLI270617P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.79, "ask_size": 10.0, "iv": 0.3372, "open_interest": 31.0, "volume": 0.0, "delta": -0.0444, "gamma": 0.0024, "vega": 0.1278, "theta": -0.0079, "rho": -0.0465, "theo": 0.7499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-08-11T14:50:01", "percent_change": 0.0, "prev_day_close": 0.814999997615814}, {"option": "XLI270617C00121000", "bid": 49.25, "bid_size": 9.0, "ask": 54.2, "ask_size": 8.0, "iv": 0.2928, "open_interest": 0.0, "volume": 0.0, "delta": 0.9518, "gamma": 0.0025, "vega": 0.131, "theta": -0.001, "rho": 0.6802, "theo": 51.6947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.1000003814697}, {"option": "XLI270617P00121000", "bid": 0.0, "bid_size": 0.0, "ask": 2.79, "ask_size": 8.0, "iv": 0.324, "open_interest": 0.0, "volume": 0.0, "delta": -0.0468, "gamma": 0.0026, "vega": 0.133, "theta": -0.0082, "rho": -0.0488, "theo": 0.7899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.754999995231628}, {"option": "XLI270617C00122000", "bid": 48.3, "bid_size": 10.0, "ask": 53.25, "ask_size": 8.0, "iv": 0.2888, "open_interest": 1.0, "volume": 0.0, "delta": 0.9494, "gamma": 0.0026, "vega": 0.1363, "theta": -0.0014, "rho": 0.6835, "theo": 50.7641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.8, "last_trade_time": "2026-08-13T09:52:35", "percent_change": 0.0, "prev_day_close": 53.125}, {"option": "XLI270617P00122000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 9.0, "iv": 0.3266, "open_interest": 0.0, "volume": 0.0, "delta": -0.0492, "gamma": 0.0027, "vega": 0.1383, "theta": -0.0085, "rho": -0.0514, "theo": 0.8312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "XLI270617C00123000", "bid": 47.4, "bid_size": 9.0, "ask": 52.35, "ask_size": 7.0, "iv": 0.2885, "open_interest": 0.0, "volume": 0.0, "delta": 0.9469, "gamma": 0.0027, "vega": 0.1418, "theta": -0.0018, "rho": 0.6867, "theo": 49.8356, "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": 52.2250003814697}, {"option": "XLI270617P00123000", "bid": 0.0, "bid_size": 0.0, "ask": 2.89, "ask_size": 8.0, "iv": 0.3217, "open_interest": 1.0, "volume": 0.0, "delta": -0.0518, "gamma": 0.0028, "vega": 0.1439, "theta": -0.0087, "rho": -0.0538, "theo": 0.8739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-08-11T15:39:08", "percent_change": 0.0, "prev_day_close": 0.840000003576279}, {"option": "XLI270617C00124000", "bid": 46.45, "bid_size": 9.0, "ask": 51.45, "ask_size": 8.0, "iv": 0.2862, "open_interest": 1.0, "volume": 0.0, "delta": 0.9443, "gamma": 0.0029, "vega": 0.1475, "theta": -0.0022, "rho": 0.6897, "theo": 48.9094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.87, "last_trade_time": "2026-09-23T14:55:26", "percent_change": 0.0, "prev_day_close": 51.3000011444092}, {"option": "XLI270617P00124000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 10.0, "iv": 0.3158, "open_interest": 0.0, "volume": 0.0, "delta": -0.0545, "gamma": 0.003, "vega": 0.1505, "theta": -0.009, "rho": -0.0567, "theo": 0.9205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.884999990463257}, {"option": "XLI270617C00125000", "bid": 45.5, "bid_size": 9.0, "ask": 50.5, "ask_size": 8.0, "iv": 0.282, "open_interest": 0.0, "volume": 0.0, "delta": 0.9415, "gamma": 0.003, "vega": 0.1535, "theta": -0.0026, "rho": 0.6926, "theo": 47.9855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.375}, {"option": "XLI270617P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.98, "ask_size": 9.0, "iv": 0.312, "open_interest": 1.0, "volume": 0.0, "delta": -0.0574, "gamma": 0.0031, "vega": 0.1568, "theta": -0.0093, "rho": -0.0598, "theo": 0.969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-10-01T13:20:42", "percent_change": 0.0, "prev_day_close": 0.945000022649765}, {"option": "XLI270617C00126000", "bid": 44.6, "bid_size": 9.0, "ask": 49.55, "ask_size": 5.0, "iv": 0.2795, "open_interest": 0.0, "volume": 0.0, "delta": 0.9386, "gamma": 0.0032, "vega": 0.1596, "theta": -0.003, "rho": 0.6953, "theo": 47.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "XLI270617P00126000", "bid": 0.0, "bid_size": 0.0, "ask": 3.05, "ask_size": 9.0, "iv": 0.3078, "open_interest": 0.0, "volume": 0.0, "delta": -0.0604, "gamma": 0.0033, "vega": 0.1626, "theta": -0.0096, "rho": -0.0628, "theo": 1.0206, "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": 1.08499997854233}, {"option": "XLI270617C00127000", "bid": 43.65, "bid_size": 9.0, "ask": 48.6, "ask_size": 8.0, "iv": 0.2752, "open_interest": 0.0, "volume": 0.0, "delta": 0.9356, "gamma": 0.0033, "vega": 0.166, "theta": -0.0035, "rho": 0.6978, "theo": 46.1456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "XLI270617P00127000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 9.0, "iv": 0.3031, "open_interest": 0.0, "volume": 0.0, "delta": -0.0635, "gamma": 0.0034, "vega": 0.1689, "theta": -0.01, "rho": -0.0658, "theo": 1.0747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14000001549721}, {"option": "XLI270617C00128000", "bid": 42.75, "bid_size": 9.0, "ask": 47.7, "ask_size": 7.0, "iv": 0.274, "open_interest": 0.0, "volume": 0.0, "delta": 0.9324, "gamma": 0.0035, "vega": 0.1725, "theta": -0.0039, "rho": 0.7001, "theo": 45.2299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5999984741211}, {"option": "XLI270617P00128000", "bid": 0.0, "bid_size": 0.0, "ask": 2.79, "ask_size": 10.0, "iv": 0.2892, "open_interest": 0.0, "volume": 0.0, "delta": -0.0667, "gamma": 0.0036, "vega": 0.1752, "theta": -0.0103, "rho": -0.0689, "theo": 1.1305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "XLI270617C00129000", "bid": 41.85, "bid_size": 9.0, "ask": 46.8, "ask_size": 8.0, "iv": 0.2725, "open_interest": 0.0, "volume": 0.0, "delta": 0.9291, "gamma": 0.0036, "vega": 0.1791, "theta": -0.0044, "rho": 0.7023, "theo": 44.3172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.6750011444092}, {"option": "XLI270617P00129000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 8.0, "iv": 0.2938, "open_interest": 1.0, "volume": 1.0, "delta": -0.0702, "gamma": 0.0038, "vega": 0.1818, "theta": -0.0106, "rho": -0.0725, "theo": 1.1903, "change": -0.045, "open": 1.21, "high": 1.21, "low": 1.21, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-11-04T09:51:53", "percent_change": -3.58566, "prev_day_close": 1.25499999523163}, {"option": "XLI270617C00130000", "bid": 40.9, "bid_size": 10.0, "ask": 45.9, "ask_size": 10.0, "iv": 0.2695, "open_interest": 2.0, "volume": 0.0, "delta": 0.9256, "gamma": 0.0038, "vega": 0.186, "theta": -0.0048, "rho": 0.7044, "theo": 43.4075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.25, "last_trade_time": "2026-09-11T14:52:27", "percent_change": 0.0, "prev_day_close": 45.75}, {"option": "XLI270617P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 3.25, "ask_size": 10.0, "iv": 0.289, "open_interest": 1.0, "volume": 1.0, "delta": -0.0738, "gamma": 0.0039, "vega": 0.1888, "theta": -0.0109, "rho": -0.076, "theo": 1.2533, "change": -0.03, "open": 1.26, "high": 1.26, "low": 1.26, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-11-04T09:51:53", "percent_change": -2.32558, "prev_day_close": 1.29000002145767}, {"option": "XLI270617C00131000", "bid": 40.0, "bid_size": 8.0, "ask": 45.0, "ask_size": 8.0, "iv": 0.2677, "open_interest": 5.0, "volume": 0.0, "delta": 0.9219, "gamma": 0.004, "vega": 0.193, "theta": -0.0053, "rho": 0.7062, "theo": 42.5012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.3, "last_trade_time": "2026-08-19T13:28:35", "percent_change": 0.0, "prev_day_close": 44.8499984741211}, {"option": "XLI270617P00131000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 8.0, "iv": 0.2842, "open_interest": 0.0, "volume": 0.0, "delta": -0.0776, "gamma": 0.0041, "vega": 0.1969, "theta": -0.0113, "rho": -0.0797, "theo": 1.3197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.38499999046326}, {"option": "XLI270617C00132000", "bid": 39.1, "bid_size": 9.0, "ask": 44.05, "ask_size": 5.0, "iv": 0.2644, "open_interest": 0.0, "volume": 0.0, "delta": 0.918, "gamma": 0.0042, "vega": 0.2003, "theta": -0.0057, "rho": 0.7078, "theo": 41.5983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.9750003814697}, {"option": "XLI270617P00132000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 10.0, "iv": 0.2806, "open_interest": 1.0, "volume": 0.0, "delta": -0.0816, "gamma": 0.0043, "vega": 0.2047, "theta": -0.0116, "rho": -0.0841, "theo": 1.3898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.46, "last_trade_time": "2026-11-03T09:49:40", "percent_change": 0.0, "prev_day_close": 1.45999997854233}, {"option": "XLI270617C00133000", "bid": 38.2, "bid_size": 9.0, "ask": 43.15, "ask_size": 7.0, "iv": 0.2624, "open_interest": 0.0, "volume": 0.0, "delta": 0.914, "gamma": 0.0044, "vega": 0.2079, "theta": -0.0062, "rho": 0.7092, "theo": 40.699, "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": 43.0749988555908}, {"option": "XLI270617P00133000", "bid": 0.0, "bid_size": 0.0, "ask": 3.45, "ask_size": 10.0, "iv": 0.2699, "open_interest": 1.0, "volume": 0.0, "delta": -0.0859, "gamma": 0.0045, "vega": 0.212, "theta": -0.012, "rho": -0.0884, "theo": 1.466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-11-03T09:49:40", "percent_change": 0.0, "prev_day_close": 1.43500000238419}, {"option": "XLI270617C00134000", "bid": 37.3, "bid_size": 9.0, "ask": 42.25, "ask_size": 8.0, "iv": 0.2601, "open_interest": 0.0, "volume": 0.0, "delta": 0.9098, "gamma": 0.0046, "vega": 0.2157, "theta": -0.0067, "rho": 0.7102, "theo": 39.8037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.2000007629394}, {"option": "XLI270617P00134000", "bid": 0.0, "bid_size": 0.0, "ask": 3.55, "ask_size": 7.0, "iv": 0.264, "open_interest": 1853.0, "volume": 0.0, "delta": -0.0903, "gamma": 0.0047, "vega": 0.2197, "theta": -0.0124, "rho": -0.0926, "theo": 1.5443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.71, "last_trade_time": "2026-11-02T09:49:43", "percent_change": 0.0, "prev_day_close": 1.60500001907349}, {"option": "XLI270617C00135000", "bid": 36.4, "bid_size": 10.0, "ask": 41.35, "ask_size": 8.0, "iv": 0.2577, "open_interest": 8.0, "volume": 0.0, "delta": 0.9054, "gamma": 0.0048, "vega": 0.2236, "theta": -0.0072, "rho": 0.7111, "theo": 38.9125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.6, "last_trade_time": "2026-10-26T14:41:22", "percent_change": 0.0, "prev_day_close": 41.2749996185303}, {"option": "XLI270617P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 10.0, "iv": 0.2672, "open_interest": 6.0, "volume": 0.0, "delta": -0.0948, "gamma": 0.005, "vega": 0.2273, "theta": -0.0127, "rho": -0.0968, "theo": 1.6251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.88, "last_trade_time": "2026-10-27T12:22:58", "percent_change": 0.0, "prev_day_close": 1.65499997138977}, {"option": "XLI270617C00136000", "bid": 35.55, "bid_size": 9.0, "ask": 40.5, "ask_size": 8.0, "iv": 0.2574, "open_interest": 0.0, "volume": 0.0, "delta": 0.9007, "gamma": 0.005, "vega": 0.2316, "theta": -0.0076, "rho": 0.7117, "theo": 38.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.3499984741211}, {"option": "XLI270617P00136000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 10.0, "iv": 0.2633, "open_interest": 19.0, "volume": 0.0, "delta": -0.0996, "gamma": 0.0052, "vega": 0.2353, "theta": -0.0131, "rho": -0.1016, "theo": 1.7117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-10-29T12:23:28", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "XLI270617C00137000", "bid": 34.65, "bid_size": 9.0, "ask": 39.6, "ask_size": 9.0, "iv": 0.2546, "open_interest": 0.0, "volume": 0.0, "delta": 0.8959, "gamma": 0.0052, "vega": 0.2398, "theta": -0.0081, "rho": 0.7122, "theo": 37.1431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3999996185303}, {"option": "XLI270617P00137000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 9.0, "iv": 0.2595, "open_interest": 2.0, "volume": 0.0, "delta": -0.1046, "gamma": 0.0054, "vega": 0.2438, "theta": -0.0135, "rho": -0.1062, "theo": 1.803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-29T12:23:24", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "XLI270617C00138000", "bid": 33.75, "bid_size": 9.0, "ask": 38.7, "ask_size": 5.0, "iv": 0.2518, "open_interest": 0.0, "volume": 0.0, "delta": 0.8908, "gamma": 0.0054, "vega": 0.2482, "theta": -0.0086, "rho": 0.7124, "theo": 36.2652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.6000003814697}, {"option": "XLI270617P00138000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 8.0, "iv": 0.2555, "open_interest": 4.0, "volume": 0.0, "delta": -0.1099, "gamma": 0.0056, "vega": 0.2536, "theta": -0.0139, "rho": -0.1116, "theo": 1.899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.67, "last_trade_time": "2026-10-23T11:59:59", "percent_change": 0.0, "prev_day_close": 1.89500004053116}, {"option": "XLI270617C00139000", "bid": 32.9, "bid_size": 9.0, "ask": 37.85, "ask_size": 8.0, "iv": 0.2508, "open_interest": 0.0, "volume": 0.0, "delta": 0.8855, "gamma": 0.0057, "vega": 0.2568, "theta": -0.0092, "rho": 0.7123, "theo": 35.3924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8500003814697}, {"option": "XLI270617P00139000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 8.0, "iv": 0.2515, "open_interest": 81.0, "volume": 1.0, "delta": -0.1155, "gamma": 0.0059, "vega": 0.2623, "theta": -0.0143, "rho": -0.1179, "theo": 2.0009, "change": 0.075, "open": 2.08, "high": 2.08, "low": 2.08, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-11-04T10:23:10", "percent_change": 3.74065, "prev_day_close": 2.00499999523163}, {"option": "XLI270617C00140000", "bid": 32.05, "bid_size": 10.0, "ask": 37.0, "ask_size": 8.0, "iv": 0.2496, "open_interest": 10.0, "volume": 0.0, "delta": 0.88, "gamma": 0.0059, "vega": 0.2657, "theta": -0.0096, "rho": 0.7118, "theo": 34.5247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.42, "last_trade_time": "2026-10-26T14:41:51", "percent_change": 0.0, "prev_day_close": 36.8500003814697}, {"option": "XLI270617P00140000", "bid": 0.06, "bid_size": 10.0, "ask": 4.05, "ask_size": 8.0, "iv": 0.2476, "open_interest": 167.0, "volume": 0.0, "delta": -0.1213, "gamma": 0.0062, "vega": 0.2709, "theta": -0.0147, "rho": -0.1228, "theo": 2.1086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-11-03T12:40:43", "percent_change": 0.0, "prev_day_close": 2.05499994754791}, {"option": "XLI270617C00141000", "bid": 31.15, "bid_size": 9.0, "ask": 36.1, "ask_size": 9.0, "iv": 0.2463, "open_interest": 0.0, "volume": 0.0, "delta": 0.8742, "gamma": 0.0062, "vega": 0.2747, "theta": -0.0102, "rho": 0.711, "theo": 33.6626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0499992370606}, {"option": "XLI270617P00141000", "bid": 0.4, "bid_size": 1.0, "ask": 4.2, "ask_size": 8.0, "iv": 0.246, "open_interest": 2.0, "volume": 1.0, "delta": -0.1273, "gamma": 0.0064, "vega": 0.2797, "theta": -0.0151, "rho": -0.1284, "theo": 2.2216, "change": 0.335, "open": 2.54, "high": 2.54, "low": 2.54, "tick": "up", "last_trade_price": 2.54, "last_trade_time": "2026-11-04T09:50:54", "percent_change": 15.1927, "prev_day_close": 2.20500004291534}, {"option": "XLI270617C00142000", "bid": 30.3, "bid_size": 9.0, "ask": 35.25, "ask_size": 10.0, "iv": 0.2447, "open_interest": 0.0, "volume": 0.0, "delta": 0.8681, "gamma": 0.0064, "vega": 0.2838, "theta": -0.0107, "rho": 0.71, "theo": 32.8063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2000007629394}, {"option": "XLI270617P00142000", "bid": 1.0, "bid_size": 1.0, "ask": 4.3, "ask_size": 8.0, "iv": 0.2583, "open_interest": 17.0, "volume": 1.0, "delta": -0.1336, "gamma": 0.0067, "vega": 0.2888, "theta": -0.0155, "rho": -0.1346, "theo": 2.3403, "change": 0.315, "open": 2.63, "high": 2.63, "low": 2.63, "tick": "up", "last_trade_price": 2.63, "last_trade_time": "2026-11-04T09:50:54", "percent_change": 13.6069, "prev_day_close": 2.31500005722046}, {"option": "XLI270617C00143000", "bid": 29.45, "bid_size": 10.0, "ask": 34.45, "ask_size": 9.0, "iv": 0.2438, "open_interest": 0.0, "volume": 0.0, "delta": 0.8618, "gamma": 0.0067, "vega": 0.293, "theta": -0.0112, "rho": 0.7087, "theo": 31.956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "XLI270617P00143000", "bid": 0.25, "bid_size": 1.0, "ask": 4.4, "ask_size": 8.0, "iv": 0.2421, "open_interest": 87.0, "volume": 146.0, "delta": -0.1402, "gamma": 0.007, "vega": 0.298, "theta": -0.0159, "rho": -0.1404, "theo": 2.4653, "change": 0.12, "open": 2.51, "high": 2.51, "low": 2.41, "tick": "up", "last_trade_price": 2.47, "last_trade_time": "2026-11-04T10:01:08", "percent_change": 5.10638, "prev_day_close": 2.35000002384186}, {"option": "XLI270617C00144000", "bid": 28.65, "bid_size": 10.0, "ask": 33.65, "ask_size": 9.0, "iv": 0.2435, "open_interest": 0.0, "volume": 0.0, "delta": 0.8552, "gamma": 0.007, "vega": 0.3022, "theta": -0.0117, "rho": 0.7071, "theo": 31.112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.4250011444092}, {"option": "XLI270617P00144000", "bid": 0.31, "bid_size": 10.0, "ask": 4.6, "ask_size": 9.0, "iv": 0.2375, "open_interest": 10.0, "volume": 2.0, "delta": -0.1471, "gamma": 0.0073, "vega": 0.3086, "theta": -0.0163, "rho": -0.1472, "theo": 2.5967, "change": 0.16, "open": 2.66, "high": 2.75, "low": 2.66, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-04T09:51:03", "percent_change": 6.1776, "prev_day_close": 2.5900000333786}, {"option": "XLI270617C00145000", "bid": 27.8, "bid_size": 9.0, "ask": 32.75, "ask_size": 6.0, "iv": 0.2405, "open_interest": 0.0, "volume": 0.0, "delta": 0.8484, "gamma": 0.0072, "vega": 0.3117, "theta": -0.0122, "rho": 0.7052, "theo": 30.2745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5500001907349}, {"option": "XLI270617P00145000", "bid": 2.27, "bid_size": 2.0, "ask": 3.05, "ask_size": 2.0, "iv": 0.238, "open_interest": 24.0, "volume": 1.0, "delta": -0.1543, "gamma": 0.0076, "vega": 0.3186, "theta": -0.0167, "rho": -0.1541, "theo": 2.7358, "change": 0.115, "open": 2.73, "high": 2.73, "low": 2.73, "tick": "up", "last_trade_price": 2.73, "last_trade_time": "2026-11-04T09:49:01", "percent_change": 4.39771, "prev_day_close": 2.61500000953674}, {"option": "XLI270617C00146000", "bid": 26.95, "bid_size": 12.0, "ask": 31.9, "ask_size": 9.0, "iv": 0.2381, "open_interest": 0.0, "volume": 0.0, "delta": 0.8413, "gamma": 0.0075, "vega": 0.3214, "theta": -0.0127, "rho": 0.7028, "theo": 29.444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.7250003814697}, {"option": "XLI270617P00146000", "bid": 0.56, "bid_size": 8.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.2339, "open_interest": 32.0, "volume": 1.0, "delta": -0.1618, "gamma": 0.0079, "vega": 0.3278, "theta": -0.0171, "rho": -0.1612, "theo": 2.8827, "change": -0.01, "open": 2.85, "high": 2.85, "low": 2.85, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-11-04T10:11:13", "percent_change": -0.349651, "prev_day_close": 2.86000001430512}, {"option": "XLI270617C00147000", "bid": 26.15, "bid_size": 9.0, "ask": 31.1, "ask_size": 8.0, "iv": 0.2371, "open_interest": 1.0, "volume": 0.0, "delta": 0.8338, "gamma": 0.0078, "vega": 0.3312, "theta": -0.0132, "rho": 0.7, "theo": 28.6208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.24, "last_trade_time": "2026-11-03T12:47:34", "percent_change": 0.0, "prev_day_close": 30.9249992370606}, {"option": "XLI270617P00147000", "bid": 0.8, "bid_size": 8.0, "ask": 5.05, "ask_size": 9.0, "iv": 0.2336, "open_interest": 0.0, "volume": 3.0, "delta": -0.1696, "gamma": 0.0082, "vega": 0.3372, "theta": -0.0175, "rho": -0.1683, "theo": 3.0367, "change": 0.075, "open": 3.09, "high": 3.15, "low": 3.09, "tick": "down", "last_trade_price": 3.14, "last_trade_time": "2026-11-04T09:49:29", "percent_change": 2.44698, "prev_day_close": 3.06500005722046}, {"option": "XLI270617C00148000", "bid": 25.3, "bid_size": 12.0, "ask": 30.3, "ask_size": 12.0, "iv": 0.2351, "open_interest": 0.0, "volume": 0.0, "delta": 0.8261, "gamma": 0.0081, "vega": 0.3409, "theta": -0.0138, "rho": 0.6969, "theo": 27.8052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0750007629394}, {"option": "XLI270617P00148000", "bid": 0.96, "bid_size": 8.0, "ask": 4.95, "ask_size": 8.0, "iv": 0.2281, "open_interest": 12.0, "volume": 0.0, "delta": -0.1777, "gamma": 0.0085, "vega": 0.3471, "theta": -0.018, "rho": -0.1755, "theo": 3.1983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-11-03T13:17:21", "percent_change": 0.0, "prev_day_close": 3.11500000953674}, {"option": "XLI270617C00149000", "bid": 24.5, "bid_size": 12.0, "ask": 29.5, "ask_size": 12.0, "iv": 0.2337, "open_interest": 0.0, "volume": 0.0, "delta": 0.8181, "gamma": 0.0084, "vega": 0.3506, "theta": -0.0143, "rho": 0.6935, "theo": 26.9976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.2749996185303}, {"option": "XLI270617P00149000", "bid": 1.16, "bid_size": 10.0, "ask": 5.4, "ask_size": 9.0, "iv": 0.2312, "open_interest": 1.0, "volume": 0.0, "delta": -0.1862, "gamma": 0.0088, "vega": 0.3565, "theta": -0.0184, "rho": -0.1832, "theo": 3.3684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-10-26T10:35:30", "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "XLI270617C00150000", "bid": 23.75, "bid_size": 1.0, "ask": 28.5, "ask_size": 2.0, "iv": 0.2292, "open_interest": 4.0, "volume": 5.0, "delta": 0.8098, "gamma": 0.0087, "vega": 0.3603, "theta": -0.0148, "rho": 0.6899, "theo": 26.1982, "change": -3.5, "open": 25.0, "high": 25.0, "low": 25.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-11-04T10:20:46", "percent_change": -12.2807, "prev_day_close": 28.5}, {"option": "XLI270617P00150000", "bid": 1.35, "bid_size": 10.0, "ask": 5.55, "ask_size": 8.0, "iv": 0.2294, "open_interest": 17.0, "volume": 0.0, "delta": -0.195, "gamma": 0.0091, "vega": 0.3677, "theta": -0.0188, "rho": -0.1912, "theo": 3.5467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-10-16T11:31:51", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "XLI270617C00151000", "bid": 22.95, "bid_size": 1.0, "ask": 27.85, "ask_size": 1.0, "iv": 0.2302, "open_interest": 0.0, "volume": 0.0, "delta": 0.8011, "gamma": 0.009, "vega": 0.3701, "theta": -0.0153, "rho": 0.6858, "theo": 25.4073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.38, "last_trade_time": "2026-09-24T14:31:48", "percent_change": 0.0, "prev_day_close": 27.625}, {"option": "XLI270617P00151000", "bid": 1.42, "bid_size": 8.0, "ask": 5.75, "ask_size": 8.0, "iv": 0.2263, "open_interest": 1.0, "volume": 1.0, "delta": -0.2041, "gamma": 0.0095, "vega": 0.3776, "theta": -0.0192, "rho": -0.201, "theo": 3.7354, "change": 0.065, "open": 3.74, "high": 3.74, "low": 3.74, "tick": "down", "last_trade_price": 3.74, "last_trade_time": "2026-11-04T10:11:13", "percent_change": 1.76871, "prev_day_close": 3.67499995231628}, {"option": "XLI270617C00152000", "bid": 22.15, "bid_size": 6.0, "ask": 27.05, "ask_size": 8.0, "iv": 0.2281, "open_interest": 0.0, "volume": 0.0, "delta": 0.7922, "gamma": 0.0093, "vega": 0.38, "theta": -0.0158, "rho": 0.6811, "theo": 24.6254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8500003814697}, {"option": "XLI270617P00152000", "bid": 1.61, "bid_size": 10.0, "ask": 6.0, "ask_size": 9.0, "iv": 0.2253, "open_interest": 35.0, "volume": 5.0, "delta": -0.2139, "gamma": 0.0098, "vega": 0.3873, "theta": -0.0196, "rho": -0.2086, "theo": 3.9385, "change": 0.345, "open": 4.06, "high": 4.22, "low": 4.04, "tick": "up", "last_trade_price": 4.22, "last_trade_time": "2026-11-04T10:23:10", "percent_change": 8.90322, "prev_day_close": 3.87500011920929}, {"option": "XLI270617C00153000", "bid": 21.4, "bid_size": 9.0, "ask": 26.3, "ask_size": 8.0, "iv": 0.2272, "open_interest": 0.0, "volume": 0.0, "delta": 0.7829, "gamma": 0.0096, "vega": 0.3898, "theta": -0.0162, "rho": 0.676, "theo": 23.8529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "XLI270617P00153000", "bid": 1.97, "bid_size": 8.0, "ask": 6.15, "ask_size": 8.0, "iv": 0.2252, "open_interest": 174.0, "volume": 0.0, "delta": -0.2234, "gamma": 0.0102, "vega": 0.3964, "theta": -0.02, "rho": -0.2166, "theo": 4.1416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.08, "last_trade_time": "2026-11-03T13:17:21", "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "XLI270617C00154000", "bid": 20.6, "bid_size": 6.0, "ask": 25.5, "ask_size": 8.0, "iv": 0.2248, "open_interest": 1.0, "volume": 0.0, "delta": 0.7733, "gamma": 0.01, "vega": 0.3994, "theta": -0.0167, "rho": 0.6706, "theo": 23.0903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-11-02T13:55:57", "percent_change": 0.0, "prev_day_close": 25.2749996185303}, {"option": "XLI270617P00154000", "bid": 2.04, "bid_size": 10.0, "ask": 6.35, "ask_size": 8.0, "iv": 0.2217, "open_interest": 1.0, "volume": 0.0, "delta": -0.2336, "gamma": 0.0105, "vega": 0.406, "theta": -0.0204, "rho": -0.2252, "theo": 4.3593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.29, "last_trade_time": "2026-11-03T12:40:43", "percent_change": 0.0, "prev_day_close": 4.22499990463257}, {"option": "XLI270617C00155000", "bid": 21.0, "bid_size": 1.0, "ask": 25.45, "ask_size": 7.0, "iv": 0.2547, "open_interest": 3.0, "volume": 0.0, "delta": 0.7634, "gamma": 0.0103, "vega": 0.4088, "theta": -0.0172, "rho": 0.665, "theo": 22.3377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.5, "last_trade_time": "2026-07-02T10:54:55", "percent_change": 0.0, "prev_day_close": 24.4750003814697}, {"option": "XLI270617P00155000", "bid": 2.41, "bid_size": 8.0, "ask": 6.65, "ask_size": 9.0, "iv": 0.2229, "open_interest": 587.0, "volume": 1.0, "delta": -0.2441, "gamma": 0.0108, "vega": 0.4153, "theta": -0.0207, "rho": -0.2338, "theo": 4.5876, "change": 0.21, "open": 4.56, "high": 4.56, "low": 4.56, "tick": "down", "last_trade_price": 4.56, "last_trade_time": "2026-11-04T09:48:56", "percent_change": 4.82759, "prev_day_close": 4.34999990463257}, {"option": "XLI270617C00156000", "bid": 19.15, "bid_size": 1.0, "ask": 24.0, "ask_size": 1.0, "iv": 0.2223, "open_interest": 0.0, "volume": 0.0, "delta": 0.7532, "gamma": 0.0106, "vega": 0.4182, "theta": -0.0176, "rho": 0.659, "theo": 21.5955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "XLI270617P00156000", "bid": 2.65, "bid_size": 10.0, "ask": 6.8, "ask_size": 8.0, "iv": 0.2205, "open_interest": 117.0, "volume": 0.0, "delta": -0.255, "gamma": 0.0112, "vega": 0.426, "theta": -0.0211, "rho": -0.2435, "theo": 4.8274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-11-03T10:16:02", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "XLI270617C00157000", "bid": 18.4, "bid_size": 6.0, "ask": 23.3, "ask_size": 8.0, "iv": 0.2211, "open_interest": 2.0, "volume": 0.0, "delta": 0.7427, "gamma": 0.0109, "vega": 0.4274, "theta": -0.0181, "rho": 0.6524, "theo": 20.8641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.95, "last_trade_time": "2026-09-08T13:48:52", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "XLI270617P00157000", "bid": 3.6, "bid_size": 20.0, "ask": 7.15, "ask_size": 9.0, "iv": 0.2282, "open_interest": 23.0, "volume": 0.0, "delta": -0.2663, "gamma": 0.0115, "vega": 0.4346, "theta": -0.0215, "rho": -0.2541, "theo": 5.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-10-30T12:51:49", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "XLI270617C00158000", "bid": 17.65, "bid_size": 9.0, "ask": 22.55, "ask_size": 8.0, "iv": 0.219, "open_interest": 3.0, "volume": 0.0, "delta": 0.7318, "gamma": 0.0112, "vega": 0.4365, "theta": -0.0185, "rho": 0.6453, "theo": 20.1439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.04, "last_trade_time": "2026-09-24T11:41:25", "percent_change": 0.0, "prev_day_close": 22.2749996185303}, {"option": "XLI270617P00158000", "bid": 3.15, "bid_size": 8.0, "ask": 7.3, "ask_size": 8.0, "iv": 0.2173, "open_interest": 8.0, "volume": 0.0, "delta": -0.2779, "gamma": 0.0119, "vega": 0.4431, "theta": -0.0218, "rho": -0.2629, "theo": 5.344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.45, "last_trade_time": "2026-11-02T09:57:53", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "XLI270617C00159000", "bid": 16.95, "bid_size": 6.0, "ask": 21.85, "ask_size": 8.0, "iv": 0.2179, "open_interest": 0.0, "volume": 0.0, "delta": 0.7207, "gamma": 0.0115, "vega": 0.4454, "theta": -0.0189, "rho": 0.6378, "theo": 19.4355, "change": 0.0, "open": 0.0, "high": 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": "XLI270617P00159000", "bid": 3.9, "bid_size": 10.0, "ask": 7.7, "ask_size": 9.0, "iv": 0.2227, "open_interest": 39.0, "volume": 0.0, "delta": -0.2898, "gamma": 0.0122, "vega": 0.4517, "theta": -0.0222, "rho": -0.2726, "theo": 5.6199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-10-08T10:29:43", "percent_change": 0.0, "prev_day_close": 5.57500004768372}, {"option": "XLI270617C00160000", "bid": 16.3, "bid_size": 9.0, "ask": 21.2, "ask_size": 8.0, "iv": 0.2176, "open_interest": 29.0, "volume": 0.0, "delta": 0.7092, "gamma": 0.0118, "vega": 0.4538, "theta": -0.0193, "rho": 0.6301, "theo": 18.7392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-10-23T10:40:12", "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "XLI270617P00160000", "bid": 3.75, "bid_size": 9.0, "ask": 7.9, "ask_size": 8.0, "iv": 0.2155, "open_interest": 169.0, "volume": 0.0, "delta": -0.3021, "gamma": 0.0126, "vega": 0.4596, "theta": -0.0225, "rho": -0.2812, "theo": 5.9086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.72, "last_trade_time": "2026-11-03T13:32:57", "percent_change": 0.0, "prev_day_close": 5.67499995231628}, {"option": "XLI270617C00161000", "bid": 15.55, "bid_size": 9.0, "ask": 20.45, "ask_size": 8.0, "iv": 0.2149, "open_interest": 0.0, "volume": 0.0, "delta": 0.6974, "gamma": 0.0121, "vega": 0.462, "theta": -0.0197, "rho": 0.6221, "theo": 18.0551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "XLI270617P00161000", "bid": 4.05, "bid_size": 8.0, "ask": 8.2, "ask_size": 8.0, "iv": 0.2142, "open_interest": 1515.0, "volume": 0.0, "delta": -0.3148, "gamma": 0.0129, "vega": 0.4683, "theta": -0.0228, "rho": -0.2916, "theo": 6.2106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-03T10:16:02", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "XLI270617C00162000", "bid": 14.95, "bid_size": 1.0, "ask": 19.8, "ask_size": 8.0, "iv": 0.2146, "open_interest": 8.0, "volume": 0.0, "delta": 0.6854, "gamma": 0.0124, "vega": 0.4698, "theta": -0.02, "rho": 0.6136, "theo": 17.3836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.93, "last_trade_time": "2026-10-13T10:01:29", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "XLI270617P00162000", "bid": 4.3, "bid_size": 10.0, "ask": 8.5, "ask_size": 8.0, "iv": 0.2119, "open_interest": 104.0, "volume": 0.0, "delta": -0.3282, "gamma": 0.0132, "vega": 0.476, "theta": -0.0231, "rho": -0.3042, "theo": 6.5358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-10-13T15:02:32", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "XLI270617C00163000", "bid": 14.25, "bid_size": 6.0, "ask": 19.15, "ask_size": 8.0, "iv": 0.2131, "open_interest": 4.0, "volume": 0.0, "delta": 0.673, "gamma": 0.0126, "vega": 0.4774, "theta": -0.0204, "rho": 0.6046, "theo": 16.7251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.26, "last_trade_time": "2026-10-23T11:50:36", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "XLI270617P00163000", "bid": 4.65, "bid_size": 9.0, "ask": 8.85, "ask_size": 9.0, "iv": 0.2112, "open_interest": 23.0, "volume": 0.0, "delta": -0.3416, "gamma": 0.0136, "vega": 0.4828, "theta": -0.0233, "rho": -0.313, "theo": 6.8668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.04, "last_trade_time": "2026-09-10T10:27:34", "percent_change": 0.0, "prev_day_close": 6.77500009536743}, {"option": "XLI270617C00164000", "bid": 13.6, "bid_size": 4.0, "ask": 18.5, "ask_size": 8.0, "iv": 0.2118, "open_interest": 3.0, "volume": 0.0, "delta": 0.6604, "gamma": 0.0129, "vega": 0.4846, "theta": -0.0207, "rho": 0.5951, "theo": 16.0802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.99, "last_trade_time": "2026-09-24T11:41:29", "percent_change": 0.0, "prev_day_close": 18.0750007629395}, {"option": "XLI270617P00164000", "bid": 5.0, "bid_size": 10.0, "ask": 9.2, "ask_size": 9.0, "iv": 0.2103, "open_interest": 44.0, "volume": 4.0, "delta": -0.3548, "gamma": 0.0139, "vega": 0.4891, "theta": -0.0236, "rho": -0.3219, "theo": 7.2029, "change": 0.3, "open": 7.25, "high": 7.45, "low": 7.25, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-11-04T09:50:25", "percent_change": 4.19581, "prev_day_close": 7.14999985694885}, {"option": "XLI270617C00165000", "bid": 12.9, "bid_size": 3.0, "ask": 17.8, "ask_size": 8.0, "iv": 0.2093, "open_interest": 7.0, "volume": 0.0, "delta": 0.6475, "gamma": 0.0132, "vega": 0.4912, "theta": -0.021, "rho": 0.5854, "theo": 15.4491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.69, "last_trade_time": "2026-08-21T10:57:09", "percent_change": 0.0, "prev_day_close": 17.4249992370605}, {"option": "XLI270617P00165000", "bid": 5.35, "bid_size": 8.0, "ask": 9.7, "ask_size": 8.0, "iv": 0.2105, "open_interest": 2011.0, "volume": 0.0, "delta": -0.3688, "gamma": 0.0142, "vega": 0.4949, "theta": -0.0238, "rho": -0.3305, "theo": 7.5625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.08, "last_trade_time": "2026-10-29T11:35:01", "percent_change": 0.0, "prev_day_close": 7.17500019073486}, {"option": "XLI270617C00166000", "bid": 12.6, "bid_size": 8.0, "ask": 17.25, "ask_size": 8.0, "iv": 0.2121, "open_interest": 1.0, "volume": 0.0, "delta": 0.6344, "gamma": 0.0134, "vega": 0.4973, "theta": -0.0212, "rho": 0.5756, "theo": 14.8319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.73, "last_trade_time": "2026-10-29T16:09:59", "percent_change": 0.0, "prev_day_close": 16.7249994277954}, {"option": "XLI270617P00166000", "bid": 5.75, "bid_size": 10.0, "ask": 10.1, "ask_size": 10.0, "iv": 0.2099, "open_interest": 0.0, "volume": 0.0, "delta": -0.3832, "gamma": 0.0145, "vega": 0.5006, "theta": -0.024, "rho": -0.3408, "theo": 7.9372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "XLI270617C00167000", "bid": 12.0, "bid_size": 8.0, "ask": 16.65, "ask_size": 8.0, "iv": 0.211, "open_interest": 0.0, "volume": 0.0, "delta": 0.6211, "gamma": 0.0136, "vega": 0.503, "theta": -0.0215, "rho": 0.5654, "theo": 14.2289, "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": 16.0749998092651}, {"option": "XLI270617P00167000", "bid": 6.0, "bid_size": 8.0, "ask": 10.5, "ask_size": 8.0, "iv": 0.2076, "open_interest": 1.0, "volume": 0.0, "delta": -0.3978, "gamma": 0.0148, "vega": 0.5059, "theta": -0.0242, "rho": -0.3543, "theo": 8.3286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.64, "last_trade_time": "2026-10-30T15:58:43", "percent_change": 0.0, "prev_day_close": 8.125}, {"option": "XLI270617C00168000", "bid": 11.4, "bid_size": 8.0, "ask": 16.05, "ask_size": 10.0, "iv": 0.2097, "open_interest": 0.0, "volume": 0.0, "delta": 0.6075, "gamma": 0.0138, "vega": 0.5082, "theta": -0.0217, "rho": 0.5547, "theo": 13.6405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "XLI270617P00168000", "bid": 6.45, "bid_size": 8.0, "ask": 10.9, "ask_size": 10.0, "iv": 0.2064, "open_interest": 0.0, "volume": 0.0, "delta": -0.4126, "gamma": 0.015, "vega": 0.5098, "theta": -0.0244, "rho": -0.3622, "theo": 8.7357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.50000023841858}, {"option": "XLI270617C00169000", "bid": 10.85, "bid_size": 8.0, "ask": 15.3, "ask_size": 8.0, "iv": 0.2072, "open_interest": 1.0, "volume": 0.0, "delta": 0.5938, "gamma": 0.014, "vega": 0.5128, "theta": -0.0219, "rho": 0.5435, "theo": 13.067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.76, "last_trade_time": "2026-10-21T10:00:11", "percent_change": 0.0, "prev_day_close": 14.875}, {"option": "XLI270617P00169000", "bid": 6.85, "bid_size": 10.0, "ask": 11.35, "ask_size": 9.0, "iv": 0.2059, "open_interest": 0.0, "volume": 0.0, "delta": -0.4277, "gamma": 0.0153, "vega": 0.513, "theta": -0.0245, "rho": -0.3702, "theo": 9.1585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "XLI270617C00170000", "bid": 10.3, "bid_size": 8.0, "ask": 14.75, "ask_size": 10.0, "iv": 0.2064, "open_interest": 12.0, "volume": 0.0, "delta": 0.5798, "gamma": 0.0142, "vega": 0.5168, "theta": -0.022, "rho": 0.5322, "theo": 12.5087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.59, "last_trade_time": "2026-11-02T09:53:47", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "XLI270617P00170000", "bid": 7.3, "bid_size": 5.0, "ask": 11.85, "ask_size": 1.0, "iv": 0.2052, "open_interest": 3539.0, "volume": 1.0, "delta": -0.4432, "gamma": 0.0156, "vega": 0.5154, "theta": -0.0247, "rho": -0.3765, "theo": 9.5984, "change": 0.3, "open": 9.4, "high": 9.4, "low": 9.4, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-11-04T09:33:41", "percent_change": 3.2967, "prev_day_close": 9.09999990463257}, {"option": "XLI270617C00171000", "bid": 9.75, "bid_size": 8.0, "ask": 14.2, "ask_size": 10.0, "iv": 0.2054, "open_interest": 0.0, "volume": 0.0, "delta": 0.5658, "gamma": 0.0144, "vega": 0.5202, "theta": -0.0222, "rho": 0.5209, "theo": 11.9655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "XLI270617P00171000", "bid": 7.95, "bid_size": 8.0, "ask": 11.45, "ask_size": 1.0, "iv": 0.1983, "open_interest": 6.0, "volume": 0.0, "delta": -0.4588, "gamma": 0.0158, "vega": 0.5175, "theta": -0.0248, "rho": -0.3873, "theo": 10.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-11-03T13:45:28", "percent_change": 0.0, "prev_day_close": 9.5750002861023}, {"option": "XLI270617C00172000", "bid": 9.25, "bid_size": 8.0, "ask": 13.65, "ask_size": 9.0, "iv": 0.2045, "open_interest": 0.0, "volume": 0.0, "delta": 0.5516, "gamma": 0.0145, "vega": 0.523, "theta": -0.0222, "rho": 0.5094, "theo": 11.4375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "XLI270617P00172000", "bid": 8.2, "bid_size": 8.0, "ask": 12.9, "ask_size": 2.0, "iv": 0.2033, "open_interest": 1.0, "volume": 0.0, "delta": -0.4746, "gamma": 0.016, "vega": 0.5194, "theta": -0.0248, "rho": -0.399, "theo": 10.5286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.25, "last_trade_time": "2026-10-29T12:33:07", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "XLI270617C00173000", "bid": 8.75, "bid_size": 8.0, "ask": 13.15, "ask_size": 9.0, "iv": 0.2039, "open_interest": 4.0, "volume": 0.0, "delta": 0.5373, "gamma": 0.0146, "vega": 0.5251, "theta": -0.0223, "rho": 0.4974, "theo": 10.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.65, "last_trade_time": "2026-10-29T12:23:36", "percent_change": 0.0, "prev_day_close": 12.5749998092651}, {"option": "XLI270617P00173000", "bid": 8.7, "bid_size": 8.0, "ask": 13.35, "ask_size": 3.0, "iv": 0.2026, "open_interest": 1.0, "volume": 0.0, "delta": -0.4906, "gamma": 0.0162, "vega": 0.5194, "theta": -0.0249, "rho": -0.4065, "theo": 11.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-10-29T12:34:01", "percent_change": 0.0, "prev_day_close": 10.625}, {"option": "XLI270617C00174000", "bid": 8.25, "bid_size": 10.0, "ask": 12.8, "ask_size": 1.0, "iv": 0.203, "open_interest": 1.0, "volume": 0.0, "delta": 0.5229, "gamma": 0.0147, "vega": 0.5266, "theta": -0.0224, "rho": 0.4851, "theo": 10.4283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.05, "last_trade_time": "2026-10-29T12:23:28", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "XLI270617P00174000", "bid": 9.2, "bid_size": 8.0, "ask": 13.75, "ask_size": 8.0, "iv": 0.2016, "open_interest": 1.0, "volume": 0.0, "delta": -0.5067, "gamma": 0.0164, "vega": 0.5188, "theta": -0.0249, "rho": -0.4075, "theo": 11.528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-10-29T12:34:54", "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "XLI270617C00175000", "bid": 7.75, "bid_size": 10.0, "ask": 12.3, "ask_size": 1.0, "iv": 0.2019, "open_interest": 96.0, "volume": 0.0, "delta": 0.5085, "gamma": 0.0148, "vega": 0.5274, "theta": -0.0224, "rho": 0.4728, "theo": 9.9474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-03T10:47:34", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "XLI270617P00175000", "bid": 9.75, "bid_size": 8.0, "ask": 14.3, "ask_size": 8.0, "iv": 0.2013, "open_interest": 36.0, "volume": 0.0, "delta": -0.5231, "gamma": 0.0165, "vega": 0.5165, "theta": -0.0248, "rho": -0.4149, "theo": 12.0551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.32, "last_trade_time": "2026-11-03T13:34:32", "percent_change": 0.0, "prev_day_close": 11.4750003814697}, {"option": "XLI270617C00176000", "bid": 7.2, "bid_size": 10.0, "ask": 11.85, "ask_size": 3.0, "iv": 0.2, "open_interest": 1.0, "volume": 0.0, "delta": 0.494, "gamma": 0.0149, "vega": 0.5276, "theta": -0.0223, "rho": 0.4606, "theo": 9.4821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-10-29T12:23:33", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "XLI270617P00176000", "bid": 10.3, "bid_size": 10.0, "ask": 14.7, "ask_size": 10.0, "iv": 0.1987, "open_interest": 2.0, "volume": 1.0, "delta": -0.5395, "gamma": 0.0167, "vega": 0.5148, "theta": -0.0248, "rho": -0.4254, "theo": 12.5988, "change": 0.25, "open": 12.45, "high": 12.45, "low": 12.45, "tick": "down", "last_trade_price": 12.45, "last_trade_time": "2026-11-04T13:51:27", "percent_change": 2.04918, "prev_day_close": 12.1999998092651}, {"option": "XLI270617C00177000", "bid": 6.8, "bid_size": 8.0, "ask": 11.4, "ask_size": 3.0, "iv": 0.2001, "open_interest": 1.0, "volume": 0.0, "delta": 0.4791, "gamma": 0.0149, "vega": 0.527, "theta": -0.0223, "rho": 0.4478, "theo": 9.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-10-29T12:23:30", "percent_change": 0.0, "prev_day_close": 10.4750003814697}, {"option": "XLI270617P00177000", "bid": 10.85, "bid_size": 8.0, "ask": 15.4, "ask_size": 9.0, "iv": 0.1992, "open_interest": 2.0, "volume": 1.0, "delta": -0.5558, "gamma": 0.0168, "vega": 0.5124, "theta": -0.0247, "rho": -0.4328, "theo": 13.1598, "change": 0.65, "open": 13.05, "high": 13.05, "low": 13.05, "tick": "no_change", "last_trade_price": 13.05, "last_trade_time": "2026-11-04T14:06:43", "percent_change": 5.24194, "prev_day_close": 12.3999996185303}, {"option": "XLI270617C00178000", "bid": 6.45, "bid_size": 8.0, "ask": 10.95, "ask_size": 3.0, "iv": 0.2, "open_interest": 2.0, "volume": 0.0, "delta": 0.4646, "gamma": 0.0149, "vega": 0.5258, "theta": -0.0222, "rho": 0.4351, "theo": 8.5833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-11-02T13:23:17", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "XLI270617P00178000", "bid": 11.4, "bid_size": 8.0, "ask": 16.0, "ask_size": 1.0, "iv": 0.197, "open_interest": 3.0, "volume": 1.0, "delta": -0.5723, "gamma": 0.0169, "vega": 0.508, "theta": -0.0246, "rho": -0.4363, "theo": 13.7393, "change": 0.425, "open": 13.7, "high": 13.7, "low": 13.7, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-11-04T14:02:44", "percent_change": 3.20151, "prev_day_close": 13.2750000953674}, {"option": "XLI270617C00179000", "bid": 6.0, "bid_size": 8.0, "ask": 10.5, "ask_size": 3.0, "iv": 0.1988, "open_interest": 2.0, "volume": 1.0, "delta": 0.4503, "gamma": 0.0149, "vega": 0.5239, "theta": -0.0221, "rho": 0.4223, "theo": 8.1654, "change": -1.7, "open": 8.1, "high": 8.1, "low": 8.1, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-11-04T13:09:24", "percent_change": -17.3469, "prev_day_close": 9.80000019073486}, {"option": "XLI270617P00179000", "bid": 12.0, "bid_size": 10.0, "ask": 16.6, "ask_size": 10.0, "iv": 0.1984, "open_interest": 3.0, "volume": 0.0, "delta": -0.5888, "gamma": 0.0169, "vega": 0.5023, "theta": -0.0244, "rho": -0.4331, "theo": 14.3369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-11-02T13:26:03", "percent_change": 0.0, "prev_day_close": 13.7250003814697}, {"option": "XLI270617C00180000", "bid": 6.0, "bid_size": 8.0, "ask": 9.95, "ask_size": 1.0, "iv": 0.2023, "open_interest": 1043.0, "volume": 4.0, "delta": 0.4364, "gamma": 0.0149, "vega": 0.5215, "theta": -0.022, "rho": 0.4101, "theo": 7.7771, "change": -1.45, "open": 7.4, "high": 7.6, "low": 7.4, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-11-04T13:35:48", "percent_change": -16.0221, "prev_day_close": 9.05000019073486}, {"option": "XLI270617P00180000", "bid": 12.6, "bid_size": 9.0, "ask": 17.25, "ask_size": 9.0, "iv": 0.1979, "open_interest": 278.0, "volume": 0.0, "delta": -0.6054, "gamma": 0.0169, "vega": 0.4957, "theta": -0.0242, "rho": -0.4401, "theo": 14.9531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-11-02T13:24:30", "percent_change": 0.0, "prev_day_close": 14.375}, {"option": "XLI270617C00181000", "bid": 5.4, "bid_size": 1.0, "ask": 9.55, "ask_size": 1.0, "iv": 0.2054, "open_interest": 3.0, "volume": 1.0, "delta": 0.4222, "gamma": 0.0148, "vega": 0.5184, "theta": -0.0218, "rho": 0.3976, "theo": 7.3897, "change": -1.65, "open": 7.2, "high": 7.2, "low": 7.2, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-04T13:35:40", "percent_change": -18.6441, "prev_day_close": 8.85000038146973}, {"option": "XLI270617P00181000", "bid": 12.8, "bid_size": 6.0, "ask": 17.7, "ask_size": 8.0, "iv": 0.1911, "open_interest": 0.0, "volume": 0.0, "delta": -0.6218, "gamma": 0.0169, "vega": 0.4903, "theta": -0.024, "rho": -0.4498, "theo": 15.5849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "XLI270617C00182000", "bid": 4.8, "bid_size": 8.0, "ask": 9.3, "ask_size": 3.0, "iv": 0.1961, "open_interest": 42.0, "volume": 1.0, "delta": 0.4081, "gamma": 0.0147, "vega": 0.5147, "theta": -0.0216, "rho": 0.3852, "theo": 7.0172, "change": -1.4, "open": 6.8, "high": 6.8, "low": 6.8, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-11-04T13:29:21", "percent_change": -17.0732, "prev_day_close": 8.19999980926514}, {"option": "XLI270617P00182000", "bid": 13.65, "bid_size": 7.0, "ask": 18.55, "ask_size": 8.0, "iv": 0.1946, "open_interest": 1.0, "volume": 0.0, "delta": -0.638, "gamma": 0.0169, "vega": 0.4835, "theta": -0.0237, "rho": -0.4477, "theo": 16.2339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-11-03T14:33:05", "percent_change": 0.0, "prev_day_close": 15.2249999046326}, {"option": "XLI270617C00183000", "bid": 4.5, "bid_size": 1.0, "ask": 8.75, "ask_size": 1.0, "iv": 0.2012, "open_interest": 44.0, "volume": 1.0, "delta": 0.3941, "gamma": 0.0146, "vega": 0.5103, "theta": -0.0214, "rho": 0.3726, "theo": 6.6597, "change": -1.6, "open": 6.5, "high": 6.5, "low": 6.5, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-04T14:10:01", "percent_change": -19.7531, "prev_day_close": 8.10000014305115}, {"option": "XLI270617P00183000", "bid": 14.35, "bid_size": 9.0, "ask": 19.25, "ask_size": 8.0, "iv": 0.1948, "open_interest": 0.0, "volume": 0.0, "delta": -0.6542, "gamma": 0.0168, "vega": 0.4742, "theta": -0.0234, "rho": -0.4483, "theo": 16.9012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1749997138977}, {"option": "XLI270617C00184000", "bid": 4.05, "bid_size": 1.0, "ask": 8.75, "ask_size": 5.0, "iv": 0.2006, "open_interest": 7.0, "volume": 1.0, "delta": 0.3803, "gamma": 0.0145, "vega": 0.5052, "theta": -0.0212, "rho": 0.36, "theo": 6.3171, "change": -1.675, "open": 6.1, "high": 6.1, "low": 6.1, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-11-04T13:23:20", "percent_change": -21.5434, "prev_day_close": 7.77500009536743}, {"option": "XLI270617P00184000", "bid": 14.8, "bid_size": 6.0, "ask": 19.7, "ask_size": 8.0, "iv": 0.1891, "open_interest": 0.0, "volume": 0.0, "delta": -0.6704, "gamma": 0.0168, "vega": 0.4634, "theta": -0.0231, "rho": -0.4413, "theo": 17.5867, "change": 0.0, "open": 0.0, "high": 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": "XLI270617C00185000", "bid": 3.7, "bid_size": 1.0, "ask": 8.4, "ask_size": 5.0, "iv": 0.2003, "open_interest": 477.0, "volume": 1.0, "delta": 0.3668, "gamma": 0.0144, "vega": 0.4997, "theta": -0.0209, "rho": 0.3476, "theo": 5.9891, "change": -1.6, "open": 5.75, "high": 5.75, "low": 5.75, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-11-04T13:19:50", "percent_change": -21.7687, "prev_day_close": 7.34999990463257}, {"option": "XLI270617P00185000", "bid": 15.7, "bid_size": 6.0, "ask": 20.6, "ask_size": 8.0, "iv": 0.193, "open_interest": 1549.0, "volume": 0.0, "delta": -0.6863, "gamma": 0.0166, "vega": 0.453, "theta": -0.0227, "rho": -0.4463, "theo": 18.2888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.9, "last_trade_time": "2026-10-13T15:08:36", "percent_change": 0.0, "prev_day_close": 17.1750001907349}, {"option": "XLI270617C00186000", "bid": 3.55, "bid_size": 8.0, "ask": 7.8, "ask_size": 1.0, "iv": 0.1952, "open_interest": 6.0, "volume": 1.0, "delta": 0.3534, "gamma": 0.0142, "vega": 0.4937, "theta": -0.0206, "rho": 0.3356, "theo": 5.6752, "change": -1.425, "open": 5.4, "high": 5.4, "low": 5.4, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-04T13:22:17", "percent_change": -20.8791, "prev_day_close": 6.82500004768372}, {"option": "XLI270617P00186000", "bid": 16.4, "bid_size": 6.0, "ask": 21.3, "ask_size": 8.0, "iv": 0.1922, "open_interest": 0.0, "volume": 0.0, "delta": -0.7019, "gamma": 0.0165, "vega": 0.445, "theta": -0.0222, "rho": -0.4519, "theo": 19.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1749992370605}, {"option": "XLI270617C00187000", "bid": 3.25, "bid_size": 1.0, "ask": 7.6, "ask_size": 1.0, "iv": 0.1964, "open_interest": 6.0, "volume": 1.0, "delta": 0.3402, "gamma": 0.0141, "vega": 0.4872, "theta": -0.0203, "rho": 0.3238, "theo": 5.3751, "change": -1.275, "open": 5.15, "high": 5.15, "low": 5.15, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-11-04T14:08:54", "percent_change": -19.8444, "prev_day_close": 6.42500019073486}, {"option": "XLI270617P00187000", "bid": 17.05, "bid_size": 6.0, "ask": 21.95, "ask_size": 8.0, "iv": 0.1897, "open_interest": 3.0, "volume": 0.0, "delta": -0.7173, "gamma": 0.0163, "vega": 0.4337, "theta": -0.0218, "rho": -0.4456, "theo": 19.7375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-10-30T14:27:53", "percent_change": 0.0, "prev_day_close": 18.8249998092651}, {"option": "XLI270617C00188000", "bid": 2.84, "bid_size": 8.0, "ask": 7.3, "ask_size": 3.0, "iv": 0.1928, "open_interest": 7.0, "volume": 1.0, "delta": 0.3273, "gamma": 0.0139, "vega": 0.4802, "theta": -0.02, "rho": 0.3118, "theo": 5.0884, "change": -1.35, "open": 4.85, "high": 4.85, "low": 4.85, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-11-04T13:29:21", "percent_change": -21.7742, "prev_day_close": 6.19999980926514}, {"option": "XLI270617P00188000", "bid": 17.9, "bid_size": 6.0, "ask": 22.8, "ask_size": 8.0, "iv": 0.1917, "open_interest": 0.0, "volume": 0.0, "delta": -0.7326, "gamma": 0.0162, "vega": 0.4201, "theta": -0.0213, "rho": -0.4394, "theo": 20.4866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5749998092651}, {"option": "XLI270617C00189000", "bid": 2.89, "bid_size": 1.0, "ask": 7.2, "ask_size": 1.0, "iv": 0.1997, "open_interest": 8.0, "volume": 1.0, "delta": 0.3147, "gamma": 0.0137, "vega": 0.4726, "theta": -0.0197, "rho": 0.3, "theo": 4.8152, "change": -1.2, "open": 4.55, "high": 4.55, "low": 4.55, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-11-04T13:30:21", "percent_change": -20.8696, "prev_day_close": 5.75}, {"option": "XLI270617P00189000", "bid": 18.65, "bid_size": 6.0, "ask": 23.55, "ask_size": 8.0, "iv": 0.1909, "open_interest": 0.0, "volume": 0.0, "delta": -0.7475, "gamma": 0.016, "vega": 0.4052, "theta": -0.0208, "rho": -0.4304, "theo": 21.2532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.2749996185303}, {"option": "XLI270617C00190000", "bid": 2.39, "bid_size": 1.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.196, "open_interest": 1289.0, "volume": 5.0, "delta": 0.3023, "gamma": 0.0134, "vega": 0.4647, "theta": -0.0193, "rho": 0.2885, "theo": 4.5548, "change": -1.125, "open": 4.3, "high": 4.4, "low": 4.3, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-04T13:47:21", "percent_change": -20.362, "prev_day_close": 5.52500009536743}, {"option": "XLI270617P00190000", "bid": 19.4, "bid_size": 8.0, "ask": 24.4, "ask_size": 8.0, "iv": 0.191, "open_interest": 56.0, "volume": 0.0, "delta": -0.7622, "gamma": 0.0157, "vega": 0.3916, "theta": -0.0203, "rho": -0.4314, "theo": 22.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-10-07T13:18:06", "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "XLI270617C00195000", "bid": 1.94, "bid_size": 1.0, "ask": 5.6, "ask_size": 1.0, "iv": 0.2015, "open_interest": 2354.0, "volume": 10.0, "delta": 0.2451, "gamma": 0.0122, "vega": 0.4207, "theta": -0.0174, "rho": 0.2351, "theo": 3.4316, "change": -0.85, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-04T13:27:20", "percent_change": -20.9877, "prev_day_close": 4.05000007152557}, {"option": "XLI270617P00195000", "bid": 23.6, "bid_size": 8.0, "ask": 28.55, "ask_size": 10.0, "iv": 0.1916, "open_interest": 8.0, "volume": 0.0, "delta": -0.8315, "gamma": 0.0149, "vega": 0.3162, "theta": -0.0178, "rho": -0.3858, "theo": 26.1397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.89, "last_trade_time": "2026-08-19T15:06:13", "percent_change": 0.0, "prev_day_close": 24.8249998092651}, {"option": "XLI270617C00200000", "bid": 1.03, "bid_size": 1.0, "ask": 4.85, "ask_size": 1.0, "iv": 0.2054, "open_interest": 449.0, "volume": 2.0, "delta": 0.196, "gamma": 0.0107, "vega": 0.3721, "theta": -0.0153, "rho": 0.1888, "theo": 2.5693, "change": -0.75, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-04T13:37:21", "percent_change": -24.1935, "prev_day_close": 3.10000002384186}, {"option": "XLI270617P00200000", "bid": 28.15, "bid_size": 9.0, "ask": 33.1, "ask_size": 10.0, "iv": 0.1966, "open_interest": 20.0, "volume": 0.0, "delta": -0.8955, "gamma": 0.0144, "vega": 0.2292, "theta": -0.0171, "rho": -0.2992, "theo": 30.5607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.3, "last_trade_time": "2026-09-01T09:30:48", "percent_change": 0.0, "prev_day_close": 28.875}, {"option": "XLI270617C00205000", "bid": 0.13, "bid_size": 1.0, "ask": 3.95, "ask_size": 8.0, "iv": 0.207, "open_interest": 22.0, "volume": 2.0, "delta": 0.1551, "gamma": 0.0092, "vega": 0.3228, "theta": -0.0132, "rho": 0.1498, "theo": 1.9176, "change": -0.475, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-04T13:42:03", "percent_change": -21.8391, "prev_day_close": 2.17500007152557}, {"option": "XLI270617P00205000", "bid": 32.95, "bid_size": 10.0, "ask": 37.9, "ask_size": 8.0, "iv": 0.2065, "open_interest": 0.0, "volume": 0.0, "delta": -0.9587, "gamma": 0.0155, "vega": 0.1309, "theta": -0.0161, "rho": -0.1628, "theo": 35.2581, "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": 33.6749992370606}, {"option": "XLI270617C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.87, "ask_size": 1.0, "iv": 0.1974, "open_interest": 167.0, "volume": 2.0, "delta": 0.1216, "gamma": 0.0078, "vega": 0.2753, "theta": -0.0113, "rho": 0.1178, "theo": 1.427, "change": -0.365, "open": 1.24, "high": 1.24, "low": 1.24, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-11-04T13:55:35", "percent_change": -22.7414, "prev_day_close": 1.60499995946884}, {"option": "XLI270617P00210000", "bid": 38.1, "bid_size": 1.0, "ask": 43.05, "ask_size": 8.0, "iv": 0.2345, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0028, "vega": 0.0, "theta": -0.0224, "rho": 0.0, "theo": 40.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3999996185303}, {"option": "XLI270617C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 1.0, "iv": 0.1945, "open_interest": 7.0, "volume": 2.0, "delta": 0.0951, "gamma": 0.0064, "vega": 0.2321, "theta": -0.0095, "rho": 0.0923, "theo": 1.0661, "change": -0.325, "open": 0.93, "high": 0.93, "low": 0.93, "tick": "no_change", "last_trade_price": 0.93, "last_trade_time": "2026-11-04T13:31:25", "percent_change": -25.8964, "prev_day_close": 1.25499999523163}, {"option": "XLI270617P00215000", "bid": 43.1, "bid_size": 2.0, "ask": 48.05, "ask_size": 8.0, "iv": 0.2534, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0224, "rho": 0.0, "theo": 45.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.3250007629394}, {"option": "XLI270617C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.36, "ask_size": 10.0, "iv": 0.2166, "open_interest": 2.0, "volume": 0.0, "delta": 0.0744, "gamma": 0.0053, "vega": 0.1943, "theta": -0.008, "rho": 0.0721, "theo": 0.801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-10T10:13:15", "percent_change": 0.0, "prev_day_close": 1.04000002145767}, {"option": "XLI270617P00220000", "bid": 47.95, "bid_size": 1.0, "ask": 52.9, "ask_size": 9.0, "iv": 0.2619, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0224, "rho": 0.0, "theo": 50.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "XLI270617C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 1.42, "ask_size": 1.0, "iv": 0.202, "open_interest": 362.0, "volume": 8.0, "delta": 0.058, "gamma": 0.0044, "vega": 0.1615, "theta": -0.0066, "rho": 0.0562, "theo": 0.6029, "change": -0.195, "open": 0.62, "high": 0.62, "low": 0.62, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-04T09:54:21", "percent_change": -23.9264, "prev_day_close": 0.815000027418136}, {"option": "XLI270617P00225000", "bid": 53.0, "bid_size": 1.0, "ask": 57.95, "ask_size": 11.0, "iv": 0.2828, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0224, "rho": 0.0, "theo": 55.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.2749996185303}, {"option": "XLI270617C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.53, "ask_size": 10.0, "iv": 0.2496, "open_interest": 1.0, "volume": 0.0, "delta": 0.0453, "gamma": 0.0035, "vega": 0.1336, "theta": -0.0055, "rho": 0.044, "theo": 0.4562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.81, "last_trade_time": "2026-09-11T09:42:25", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "XLI270617P00230000", "bid": 58.1, "bid_size": 1.0, "ask": 63.05, "ask_size": 8.0, "iv": 0.3061, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0224, "rho": 0.0, "theo": 60.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.2749996185303}, {"option": "XLI270617C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 2.43, "ask_size": 8.0, "iv": 0.261, "open_interest": 0.0, "volume": 0.0, "delta": 0.0355, "gamma": 0.0029, "vega": 0.1102, "theta": -0.0045, "rho": 0.0344, "theo": 0.3473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "XLI270617P00235000", "bid": 63.1, "bid_size": 1.0, "ask": 68.05, "ask_size": 8.0, "iv": 0.3226, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0224, "rho": 0.0, "theo": 65.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.3249988555908}, {"option": "XLI270617C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.36, "ask_size": 10.0, "iv": 0.2725, "open_interest": 0.0, "volume": 0.0, "delta": 0.0279, "gamma": 0.0023, "vega": 0.0909, "theta": -0.0037, "rho": 0.027, "theo": 0.2659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.33500000089407}, {"option": "XLI270617P00240000", "bid": 68.0, "bid_size": 1.0, "ask": 72.95, "ask_size": 8.0, "iv": 0.3314, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0224, "rho": 0.0, "theo": 70.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.3249969482422}, {"option": "XLI270617C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 2.31, "ask_size": 10.0, "iv": 0.284, "open_interest": 0.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0019, "vega": 0.0749, "theta": -0.0031, "rho": 0.0213, "theo": 0.2049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.270000003278255}, {"option": "XLI270617P00245000", "bid": 73.1, "bid_size": 1.0, "ask": 78.05, "ask_size": 8.0, "iv": 0.3541, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0224, "rho": 0.0, "theo": 75.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.25}, {"option": "XLI270617C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.27, "ask_size": 9.0, "iv": 0.2953, "open_interest": 3.0, "volume": 0.0, "delta": 0.0173, "gamma": 0.0015, "vega": 0.0617, "theta": -0.0025, "rho": 0.0167, "theo": 0.1585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-06-26T12:49:56", "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "XLI270617P00250000", "bid": 78.1, "bid_size": 1.0, "ask": 83.05, "ask_size": 8.0, "iv": 0.3692, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0224, "rho": 0.0, "theo": 80.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.2000007629394}, {"option": "XLI270617C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 2.24, "ask_size": 9.0, "iv": 0.3064, "open_interest": 1.0, "volume": 0.0, "delta": 0.0138, "gamma": 0.0012, "vega": 0.0509, "theta": -0.0021, "rho": 0.0133, "theo": 0.1237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-01T15:58:27", "percent_change": 0.0, "prev_day_close": 0.190000001341104}, {"option": "XLI270617P00255000", "bid": 83.1, "bid_size": 1.0, "ask": 88.05, "ask_size": 10.0, "iv": 0.3838, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0224, "rho": 0.0, "theo": 85.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.3249969482422}, {"option": "XLI270617C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.21, "ask_size": 9.0, "iv": 0.3171, "open_interest": 0.0, "volume": 0.0, "delta": 0.011, "gamma": 0.001, "vega": 0.0421, "theta": -0.0017, "rho": 0.0106, "theo": 0.0971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.154999995604157}, {"option": "XLI270617P00260000", "bid": 88.1, "bid_size": 1.0, "ask": 93.05, "ask_size": 8.0, "iv": 0.3981, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0224, "rho": 0.0, "theo": 90.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.2000007629394}, {"option": "XLI270617C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 9.0, "iv": 0.328, "open_interest": 0.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0008, "vega": 0.0349, "theta": -0.0014, "rho": 0.0085, "theo": 0.0767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "XLI270617P00265000", "bid": 93.1, "bid_size": 1.0, "ask": 98.05, "ask_size": 8.0, "iv": 0.4121, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0224, "rho": 0.0, "theo": 95.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.25}, {"option": "XLI270617C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 9.0, "iv": 0.3383, "open_interest": 0.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0007, "vega": 0.029, "theta": -0.0012, "rho": 0.0068, "theo": 0.0609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XLI270617P00270000", "bid": 98.1, "bid_size": 1.0, "ask": 103.05, "ask_size": 8.0, "iv": 0.4257, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0224, "rho": 0.0, "theo": 100.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.25}, {"option": "XLI270617C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 9.0, "iv": 0.3486, "open_interest": 20.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0005, "vega": 0.0241, "theta": -0.001, "rho": 0.0055, "theo": 0.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T13:26:18", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "XLI270617P00275000", "bid": 103.1, "bid_size": 2.0, "ask": 108.05, "ask_size": 8.0, "iv": 0.439, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0224, "rho": 0.0, "theo": 105.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.274997711182}, {"option": "XLI270917C00085000", "bid": 82.55, "bid_size": 8.0, "ask": 92.55, "ask_size": 1.0, "iv": 0.4609, "open_interest": 0.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0006, "vega": 0.0571, "theta": 0.0, "rho": 0.692, "theo": 86.9384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.9750022888184}, {"option": "XLI270917P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1.0, "iv": 0.414, "open_interest": 0.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0006, "vega": 0.0578, "theta": -0.0032, "rho": -0.0215, "theo": 0.3206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "XLI270917C00090000", "bid": 77.6, "bid_size": 8.0, "ask": 87.6, "ask_size": 1.0, "iv": 0.414, "open_interest": 0.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0007, "vega": 0.0688, "theta": 0.0, "rho": 0.7283, "theo": 82.2121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.125}, {"option": "XLI270917P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 9.8, "ask_size": 8.0, "iv": 0.6499, "open_interest": 0.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0008, "vega": 0.0698, "theta": -0.0038, "rho": -0.0268, "theo": 0.3937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.360000006854534}, {"option": "XLI270917C00095000", "bid": 72.95, "bid_size": 8.0, "ask": 82.95, "ask_size": 1.0, "iv": 0.3376, "open_interest": 0.0, "volume": 0.0, "delta": 0.9773, "gamma": 0.0009, "vega": 0.0825, "theta": 0.0, "rho": 0.7634, "theo": 77.5018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.5999984741211}, {"option": "XLI270917P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.6073, "open_interest": 0.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.0009, "vega": 0.0838, "theta": -0.0044, "rho": -0.0331, "theo": 0.4812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.435000002384186}, {"option": "XLI270917C00100000", "bid": 68.45, "bid_size": 8.0, "ask": 78.45, "ask_size": 1.0, "iv": 0.3913, "open_interest": 0.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0012, "vega": 0.0988, "theta": 0.0, "rho": 0.7968, "theo": 72.811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.5750007629394}, {"option": "XLI270917P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.5668, "open_interest": 0.0, "volume": 0.0, "delta": -0.0269, "gamma": 0.0012, "vega": 0.1004, "theta": -0.005, "rho": -0.0409, "theo": 0.589, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLI270917C00105000", "bid": 63.7, "bid_size": 8.0, "ask": 73.7, "ask_size": 1.0, "iv": 0.3654, "open_interest": 0.0, "volume": 0.0, "delta": 0.9659, "gamma": 0.0014, "vega": 0.1176, "theta": 0.0, "rho": 0.8283, "theo": 68.1449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.1749992370606}, {"option": "XLI270917P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.5282, "open_interest": 0.0, "volume": 0.0, "delta": -0.0333, "gamma": 0.0015, "vega": 0.1197, "theta": -0.0058, "rho": -0.0504, "theo": 0.7221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.669999986886978}, {"option": "XLI270917C00110000", "bid": 58.95, "bid_size": 8.0, "ask": 68.95, "ask_size": 1.0, "iv": 0.3404, "open_interest": 0.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.0018, "vega": 0.14, "theta": 0.0, "rho": 0.8574, "theo": 63.5092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.375}, {"option": "XLI270917P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.4913, "open_interest": 1.0, "volume": 0.0, "delta": -0.0413, "gamma": 0.0018, "vega": 0.1425, "theta": -0.0066, "rho": -0.0622, "theo": 0.887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-18T13:02:21", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "XLI270917C00115000", "bid": 54.35, "bid_size": 8.0, "ask": 64.35, "ask_size": 1.0, "iv": 0.3242, "open_interest": 0.0, "volume": 0.0, "delta": 0.9487, "gamma": 0.0022, "vega": 0.1655, "theta": -0.0003, "rho": 0.8836, "theo": 58.9118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.75}, {"option": "XLI270917P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.4559, "open_interest": 0.0, "volume": 0.0, "delta": -0.0511, "gamma": 0.0022, "vega": 0.1688, "theta": -0.0076, "rho": -0.0763, "theo": 1.0914, "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": 0.940000027418136}, {"option": "XLI270917C00120000", "bid": 50.0, "bid_size": 10.0, "ask": 57.3, "ask_size": 8.0, "iv": 0.2426, "open_interest": 0.0, "volume": 0.0, "delta": 0.9371, "gamma": 0.0027, "vega": 0.1951, "theta": -0.0019, "rho": 0.9061, "theo": 54.3617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.25}, {"option": "XLI270917P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.4217, "open_interest": 0.0, "volume": 0.0, "delta": -0.0632, "gamma": 0.0028, "vega": 0.1992, "theta": -0.0087, "rho": -0.0939, "theo": 1.3456, "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": 1.25}, {"option": "XLI270917C00125000", "bid": 45.55, "bid_size": 8.0, "ask": 55.55, "ask_size": 1.0, "iv": 0.3052, "open_interest": 0.0, "volume": 0.0, "delta": 0.9228, "gamma": 0.0033, "vega": 0.2285, "theta": -0.0036, "rho": 0.9245, "theo": 49.871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.9249992370606}, {"option": "XLI270917P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.3886, "open_interest": 322.0, "volume": 0.0, "delta": -0.0781, "gamma": 0.0034, "vega": 0.2334, "theta": -0.0098, "rho": -0.1152, "theo": 1.6617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-09-29T11:16:47", "percent_change": 0.0, "prev_day_close": 1.58500003814697}, {"option": "XLI270917C00130000", "bid": 41.05, "bid_size": 8.0, "ask": 51.05, "ask_size": 1.0, "iv": 0.2887, "open_interest": 0.0, "volume": 0.0, "delta": 0.9055, "gamma": 0.004, "vega": 0.2663, "theta": -0.0054, "rho": 0.9374, "theo": 45.454, "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": 47.4750003814697}, {"option": "XLI270917P00130000", "bid": 0.09, "bid_size": 8.0, "ask": 10.05, "ask_size": 1.0, "iv": 0.3612, "open_interest": 250.0, "volume": 0.0, "delta": -0.0963, "gamma": 0.0041, "vega": 0.2717, "theta": -0.0111, "rho": -0.1406, "theo": 2.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.91, "last_trade_time": "2026-10-30T10:45:31", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "XLI270917C00135000", "bid": 36.65, "bid_size": 8.0, "ask": 46.65, "ask_size": 1.0, "iv": 0.2742, "open_interest": 0.0, "volume": 0.0, "delta": 0.8844, "gamma": 0.0048, "vega": 0.3079, "theta": -0.0072, "rho": 0.9443, "theo": 41.1282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.9499988555908}, {"option": "XLI270917P00135000", "bid": 0.39, "bid_size": 8.0, "ask": 10.35, "ask_size": 1.0, "iv": 0.3373, "open_interest": 46.0, "volume": 0.0, "delta": -0.1184, "gamma": 0.005, "vega": 0.3149, "theta": -0.0125, "rho": -0.1708, "theo": 2.5458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.46, "last_trade_time": "2026-10-30T10:45:31", "percent_change": 0.0, "prev_day_close": 2.46000003814697}, {"option": "XLI270917C00140000", "bid": 32.65, "bid_size": 8.0, "ask": 42.65, "ask_size": 1.0, "iv": 0.2496, "open_interest": 1.0, "volume": 0.0, "delta": 0.8592, "gamma": 0.0057, "vega": 0.3528, "theta": -0.0091, "rho": 0.944, "theo": 36.9152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.15, "last_trade_time": "2026-10-14T12:51:43", "percent_change": 0.0, "prev_day_close": 38.7749996185303}, {"option": "XLI270917P00140000", "bid": 1.9, "bid_size": 8.0, "ask": 5.9, "ask_size": 1.0, "iv": 0.2554, "open_interest": 156.0, "volume": 11.0, "delta": -0.1452, "gamma": 0.006, "vega": 0.3612, "theta": -0.0139, "rho": -0.206, "theo": 3.1555, "change": 0.235, "open": 3.05, "high": 3.41, "low": 3.05, "tick": "down", "last_trade_price": 3.13, "last_trade_time": "2026-11-04T12:05:05", "percent_change": 8.11744, "prev_day_close": 2.8950001001358}, {"option": "XLI270917C00145000", "bid": 28.6, "bid_size": 8.0, "ask": 37.0, "ask_size": 1.0, "iv": 0.2177, "open_interest": 0.0, "volume": 1.0, "delta": 0.8292, "gamma": 0.0067, "vega": 0.4006, "theta": -0.011, "rho": 0.9351, "theo": 32.8396, "change": -2.025, "open": 32.7, "high": 32.7, "low": 32.7, "tick": "down", "last_trade_price": 32.7, "last_trade_time": "2026-11-04T13:09:39", "percent_change": -5.83153, "prev_day_close": 34.7250003814697}, {"option": "XLI270917P00145000", "bid": 1.84, "bid_size": 8.0, "ask": 11.8, "ask_size": 1.0, "iv": 0.3072, "open_interest": 566.0, "volume": 0.0, "delta": -0.1772, "gamma": 0.0071, "vega": 0.4091, "theta": -0.0154, "rho": -0.2483, "theo": 3.9135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-02T14:49:43", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "XLI270917C00150000", "bid": 24.75, "bid_size": 8.0, "ask": 31.6, "ask_size": 8.0, "iv": 0.2155, "open_interest": 22.0, "volume": 0.0, "delta": 0.7939, "gamma": 0.0077, "vega": 0.4491, "theta": -0.0128, "rho": 0.9174, "theo": 28.9301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.95, "last_trade_time": "2026-10-30T13:40:11", "percent_change": 0.0, "prev_day_close": 30.6999998092651}, {"option": "XLI270917P00150000", "bid": 2.79, "bid_size": 8.0, "ask": 12.75, "ask_size": 1.0, "iv": 0.294, "open_interest": 14.0, "volume": 0.0, "delta": -0.2151, "gamma": 0.0082, "vega": 0.4593, "theta": -0.0168, "rho": -0.2953, "theo": 4.8495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.12, "last_trade_time": "2026-10-15T10:15:35", "percent_change": 0.0, "prev_day_close": 4.72499990463257}, {"option": "XLI270917C00155000", "bid": 21.05, "bid_size": 8.0, "ask": 31.05, "ask_size": 1.0, "iv": 0.2426, "open_interest": 5.0, "volume": 0.0, "delta": 0.7531, "gamma": 0.0088, "vega": 0.4964, "theta": -0.0145, "rho": 0.8898, "theo": 25.2188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.1, "last_trade_time": "2026-10-14T11:50:26", "percent_change": 0.0, "prev_day_close": 26.9749994277954}, {"option": "XLI270917P00155000", "bid": 4.0, "bid_size": 8.0, "ask": 11.8, "ask_size": 1.0, "iv": 0.2533, "open_interest": 17.0, "volume": 2.0, "delta": -0.2594, "gamma": 0.0095, "vega": 0.5068, "theta": -0.0182, "rho": -0.3475, "theo": 6.0009, "change": 0.15, "open": 5.8, "high": 6.0, "low": 5.8, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-04T10:08:46", "percent_change": 2.5641, "prev_day_close": 5.85000014305115}, {"option": "XLI270917C00160000", "bid": 17.5, "bid_size": 8.0, "ask": 27.5, "ask_size": 1.0, "iv": 0.2339, "open_interest": 22.0, "volume": 0.0, "delta": 0.7068, "gamma": 0.0099, "vega": 0.5402, "theta": -0.0161, "rho": 0.8517, "theo": 21.7387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.63, "last_trade_time": "2026-10-29T10:51:38", "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "XLI270917P00160000", "bid": 5.45, "bid_size": 8.0, "ask": 15.45, "ask_size": 1.0, "iv": 0.2746, "open_interest": 17.0, "volume": 0.0, "delta": -0.3101, "gamma": 0.0108, "vega": 0.5491, "theta": -0.0195, "rho": -0.4014, "theo": 7.4066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.41, "last_trade_time": "2026-10-26T14:42:13", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "XLI270917C00165000", "bid": 14.25, "bid_size": 8.0, "ask": 24.25, "ask_size": 1.0, "iv": 0.227, "open_interest": 42.0, "volume": 0.0, "delta": 0.6555, "gamma": 0.0109, "vega": 0.5777, "theta": -0.0173, "rho": 0.8037, "theo": 18.5219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-10-23T13:41:16", "percent_change": 0.0, "prev_day_close": 20.1750001907349}, {"option": "XLI270917P00165000", "bid": 7.3, "bid_size": 8.0, "ask": 17.3, "ask_size": 8.0, "iv": 0.24, "open_interest": 259.0, "volume": 1.0, "delta": -0.3673, "gamma": 0.012, "vega": 0.5831, "theta": -0.0205, "rho": -0.4566, "theo": 9.1049, "change": 0.075, "open": 9.0, "high": 9.0, "low": 9.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-04T14:30:24", "percent_change": 0.840334, "prev_day_close": 8.92500019073486}, {"option": "XLI270917C00170000", "bid": 14.8, "bid_size": 1.0, "ask": 24.8, "ask_size": 1.0, "iv": 0.2823, "open_interest": 339.0, "volume": 0.0, "delta": 0.6, "gamma": 0.0117, "vega": 0.6056, "theta": -0.0182, "rho": 0.7472, "theo": 15.597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.35, "last_trade_time": "2026-10-30T13:40:11", "percent_change": 0.0, "prev_day_close": 17.125}, {"option": "XLI270917P00170000", "bid": 8.95, "bid_size": 8.0, "ask": 18.95, "ask_size": 1.0, "iv": 0.2562, "open_interest": 390.0, "volume": 0.0, "delta": -0.4302, "gamma": 0.0132, "vega": 0.605, "theta": -0.0213, "rho": -0.5116, "theo": 11.1317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-11-03T15:59:45", "percent_change": 0.0, "prev_day_close": 10.7249999046326}, {"option": "XLI270917C00175000", "bid": 10.85, "bid_size": 1.0, "ask": 20.85, "ask_size": 1.0, "iv": 0.2519, "open_interest": 30.0, "volume": 0.0, "delta": 0.5416, "gamma": 0.0122, "vega": 0.6217, "theta": -0.0187, "rho": 0.684, "theo": 12.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.64, "last_trade_time": "2026-10-30T12:20:17", "percent_change": 0.0, "prev_day_close": 14.4750003814697}, {"option": "XLI270917P00175000", "bid": 11.35, "bid_size": 8.0, "ask": 21.35, "ask_size": 1.0, "iv": 0.2521, "open_interest": 549.0, "volume": 0.0, "delta": -0.498, "gamma": 0.0141, "vega": 0.6103, "theta": -0.0217, "rho": -0.5549, "theo": 13.518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.8, "last_trade_time": "2026-11-03T15:33:24", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "XLI270917C00180000", "bid": 8.5, "bid_size": 9.0, "ask": 17.2, "ask_size": 1.0, "iv": 0.2291, "open_interest": 104.0, "volume": 2.0, "delta": 0.4822, "gamma": 0.0125, "vega": 0.6249, "theta": -0.0187, "rho": 0.6162, "theo": 10.6964, "change": -1.375, "open": 10.6, "high": 10.6, "low": 10.6, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-11-04T12:36:33", "percent_change": -11.4823, "prev_day_close": 11.9750003814697}, {"option": "XLI270917P00180000", "bid": 12.3, "bid_size": 8.0, "ask": 22.3, "ask_size": 1.0, "iv": 0.2196, "open_interest": 2.0, "volume": 0.0, "delta": -0.5688, "gamma": 0.0148, "vega": 0.5959, "theta": -0.0218, "rho": -0.5797, "theo": 16.2834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.25, "last_trade_time": "2026-11-03T10:58:22", "percent_change": 0.0, "prev_day_close": 15.7250003814697}, {"option": "XLI270917C00185000", "bid": 6.6, "bid_size": 8.0, "ask": 16.6, "ask_size": 1.0, "iv": 0.2467, "open_interest": 9.0, "volume": 0.0, "delta": 0.4234, "gamma": 0.0124, "vega": 0.6147, "theta": -0.0184, "rho": 0.5464, "theo": 8.7289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.26, "last_trade_time": "2026-09-18T13:04:38", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "XLI270917P00185000", "bid": 15.25, "bid_size": 8.0, "ask": 25.25, "ask_size": 1.0, "iv": 0.2147, "open_interest": 42.0, "volume": 0.0, "delta": -0.6406, "gamma": 0.0151, "vega": 0.5637, "theta": -0.0213, "rho": -0.5855, "theo": 19.4331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.6, "last_trade_time": "2026-10-16T15:29:26", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "XLI270917C00190000", "bid": 4.9, "bid_size": 8.0, "ask": 14.9, "ask_size": 1.0, "iv": 0.2458, "open_interest": 427.0, "volume": 0.0, "delta": 0.3671, "gamma": 0.012, "vega": 0.5923, "theta": -0.0177, "rho": 0.4774, "theo": 7.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-11-03T10:57:49", "percent_change": 0.0, "prev_day_close": 8.32499980926514}, {"option": "XLI270917P00190000", "bid": 18.55, "bid_size": 8.0, "ask": 28.55, "ask_size": 1.0, "iv": 0.2101, "open_interest": 0.0, "volume": 0.0, "delta": -0.7111, "gamma": 0.0149, "vega": 0.5101, "theta": -0.0202, "rho": -0.5845, "theo": 22.9592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "XLI270917C00195000", "bid": 3.45, "bid_size": 8.0, "ask": 13.45, "ask_size": 1.0, "iv": 0.2456, "open_interest": 98.0, "volume": 0.0, "delta": 0.3148, "gamma": 0.0114, "vega": 0.56, "theta": -0.0167, "rho": 0.412, "theo": 5.689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-10-29T15:57:50", "percent_change": 0.0, "prev_day_close": 6.72500014305115}, {"option": "XLI270917P00195000", "bid": 22.45, "bid_size": 8.0, "ask": 32.45, "ask_size": 1.0, "iv": 0.2114, "open_interest": 10.0, "volume": 0.0, "delta": -0.7783, "gamma": 0.0145, "vega": 0.4357, "theta": -0.0187, "rho": -0.5348, "theo": 26.8354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.45, "last_trade_time": "2026-10-12T11:21:53", "percent_change": 0.0, "prev_day_close": 25.875}, {"option": "XLI270917C00200000", "bid": 2.28, "bid_size": 8.0, "ask": 12.2, "ask_size": 1.0, "iv": 0.2466, "open_interest": 201.0, "volume": 0.0, "delta": 0.2673, "gamma": 0.0106, "vega": 0.5207, "theta": -0.0155, "rho": 0.3521, "theo": 4.5605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.62, "last_trade_time": "2026-10-15T10:15:35", "percent_change": 0.0, "prev_day_close": 5.22499990463257}, {"option": "XLI270917P00200000", "bid": 26.8, "bid_size": 8.0, "ask": 36.8, "ask_size": 1.0, "iv": 0.218, "open_interest": 0.0, "volume": 0.0, "delta": -0.8429, "gamma": 0.0146, "vega": 0.351, "theta": -0.0174, "rho": -0.4461, "theo": 31.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8500003814697}, {"option": "XLI270917C00205000", "bid": 1.36, "bid_size": 8.0, "ask": 11.3, "ask_size": 1.0, "iv": 0.2501, "open_interest": 5.0, "volume": 0.0, "delta": 0.2253, "gamma": 0.0096, "vega": 0.4769, "theta": -0.0141, "rho": 0.2982, "theo": 3.6478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-11-03T13:50:27", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "XLI270917P00205000", "bid": 30.95, "bid_size": 9.0, "ask": 40.95, "ask_size": 1.0, "iv": 0.1982, "open_interest": 0.0, "volume": 0.0, "delta": -0.9074, "gamma": 0.0156, "vega": 0.2445, "theta": -0.0189, "rho": -0.2919, "theo": 35.5001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.125}, {"option": "XLI270917C00210000", "bid": 0.6, "bid_size": 8.0, "ask": 10.55, "ask_size": 1.0, "iv": 0.2542, "open_interest": 0.0, "volume": 0.0, "delta": 0.1888, "gamma": 0.0087, "vega": 0.431, "theta": -0.0128, "rho": 0.2505, "theo": 2.9159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.2849999666214}, {"option": "XLI270917P00210000", "bid": 35.75, "bid_size": 8.0, "ask": 45.75, "ask_size": 1.0, "iv": 0.2253, "open_interest": 0.0, "volume": 0.0, "delta": -0.9614, "gamma": 0.0137, "vega": 0.1323, "theta": -0.0182, "rho": 0.0, "theo": 40.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.7749996185303}, {"option": "XLI270917C00215000", "bid": 0.17, "bid_size": 8.0, "ask": 10.1, "ask_size": 1.0, "iv": 0.2627, "open_interest": 5.0, "volume": 0.0, "delta": 0.1576, "gamma": 0.0077, "vega": 0.386, "theta": -0.0114, "rho": 0.2096, "theo": 2.3325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.36, "last_trade_time": "2026-11-02T10:00:43", "percent_change": 0.0, "prev_day_close": 2.74500000476837}, {"option": "XLI270917P00215000", "bid": 40.7, "bid_size": 8.0, "ask": 50.7, "ask_size": 1.0, "iv": 0.2406, "open_interest": 0.0, "volume": 0.0, "delta": -0.9925, "gamma": 0.0027, "vega": 0.0, "theta": -0.0212, "rho": 0.0, "theo": 45.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.2749996185303}, {"option": "XLI270917C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.274, "open_interest": 0.0, "volume": 0.0, "delta": 0.1312, "gamma": 0.0068, "vega": 0.3429, "theta": -0.0102, "rho": 0.175, "theo": 1.8694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.08000004291534}, {"option": "XLI270917P00220000", "bid": 45.7, "bid_size": 8.0, "ask": 55.7, "ask_size": 1.0, "iv": 0.2571, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0212, "rho": 0.0, "theo": 50.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5750007629394}, {"option": "XLI270917C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.2895, "open_interest": 33.0, "volume": 0.0, "delta": 0.1091, "gamma": 0.0059, "vega": 0.3023, "theta": -0.009, "rho": 0.1456, "theo": 1.5024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-10-12T12:09:25", "percent_change": 0.0, "prev_day_close": 1.66500002145767}, {"option": "XLI270917P00225000", "bid": 50.7, "bid_size": 8.0, "ask": 60.7, "ask_size": 1.0, "iv": 0.2731, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0212, "rho": 0.0, "theo": 55.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.3250007629394}, {"option": "XLI270917C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.3044, "open_interest": 0.0, "volume": 0.0, "delta": 0.0907, "gamma": 0.0051, "vega": 0.2657, "theta": -0.0079, "rho": 0.1212, "theo": 1.2114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.33999997377396}, {"option": "XLI270917P00230000", "bid": 55.7, "bid_size": 8.0, "ask": 65.7, "ask_size": 1.0, "iv": 0.2886, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0212, "rho": 0.0, "theo": 60.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.2249984741211}, {"option": "XLI270917C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.3187, "open_interest": 0.0, "volume": 0.0, "delta": 0.0755, "gamma": 0.0044, "vega": 0.2323, "theta": -0.0069, "rho": 0.1009, "theo": 0.9807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.03000000119209}, {"option": "XLI270917P00235000", "bid": 60.7, "bid_size": 8.0, "ask": 70.7, "ask_size": 1.0, "iv": 0.3035, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0212, "rho": 0.0, "theo": 65.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.2999992370606}, {"option": "XLI270917C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.3324, "open_interest": 0.0, "volume": 0.0, "delta": 0.0629, "gamma": 0.0038, "vega": 0.203, "theta": -0.0061, "rho": 0.0841, "theo": 0.797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.894999980926514}, {"option": "XLI270917P00240000", "bid": 65.7, "bid_size": 8.0, "ask": 75.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0212, "rho": 0.0, "theo": 70.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.25}, {"option": "XLI270917C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.3456, "open_interest": 0.0, "volume": 0.0, "delta": 0.0525, "gamma": 0.0033, "vega": 0.1768, "theta": -0.0053, "rho": 0.0702, "theo": 0.6507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.66499999165535}, {"option": "XLI270917P00245000", "bid": 70.7, "bid_size": 8.0, "ask": 80.7, "ask_size": 1.0, "iv": 0.332, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0212, "rho": 0.0, "theo": 75.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.1499977111816}, {"option": "XLI270917C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.3584, "open_interest": 0.0, "volume": 0.0, "delta": 0.0439, "gamma": 0.0028, "vega": 0.1541, "theta": -0.0046, "rho": 0.0587, "theo": 0.5334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "XLI270917P00250000", "bid": 75.7, "bid_size": 8.0, "ask": 85.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0212, "rho": 0.0, "theo": 80.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.25}, {"option": "XLI270917C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.3707, "open_interest": 0.0, "volume": 0.0, "delta": 0.0368, "gamma": 0.0024, "vega": 0.1341, "theta": -0.004, "rho": 0.0492, "theo": 0.4393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.530000001192093}, {"option": "XLI270917P00255000", "bid": 80.7, "bid_size": 8.0, "ask": 90.7, "ask_size": 1.0, "iv": 0.3588, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0212, "rho": 0.0, "theo": 85.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.3250007629394}, {"option": "XLI280121C00080000", "bid": 87.8, "bid_size": 1.0, "ask": 97.8, "ask_size": 1.0, "iv": 0.4104, "open_interest": 19.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0006, "vega": 0.0812, "theta": 0.0, "rho": 0.8251, "theo": 92.5483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 93.67, "last_trade_time": "2026-09-14T15:47:19", "percent_change": 0.0, "prev_day_close": 94.7000007629394}, {"option": "XLI280121P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1.0, "iv": 0.3822, "open_interest": 14.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0006, "vega": 0.0849, "theta": -0.0034, "rho": -0.041, "theo": 0.524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-10-05T15:47:47", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "XLI280121C00085000", "bid": 82.75, "bid_size": 1.0, "ask": 92.75, "ask_size": 1.0, "iv": 0.3478, "open_interest": 30.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0008, "vega": 0.0974, "theta": 0.0, "rho": 0.872, "theo": 87.9071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.36, "last_trade_time": "2026-06-09T12:45:28", "percent_change": 0.0, "prev_day_close": 89.7000007629394}, {"option": "XLI280121P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 9.8, "ask_size": 1.0, "iv": 0.5971, "open_interest": 22.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0008, "vega": 0.0999, "theta": -0.0039, "rho": -0.0493, "theo": 0.6215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-08-07T11:57:07", "percent_change": 0.0, "prev_day_close": 0.454999983310699}, {"option": "XLI280121C00090000", "bid": 78.25, "bid_size": 1.0, "ask": 88.25, "ask_size": 1.0, "iv": 0.3484, "open_interest": 0.0, "volume": 0.0, "delta": 0.9735, "gamma": 0.0009, "vega": 0.1131, "theta": 0.0, "rho": 0.9156, "theo": 83.2861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.3500022888184}, {"option": "XLI280121P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 9.8, "ask_size": 1.0, "iv": 0.5588, "open_interest": 73.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.001, "vega": 0.1168, "theta": -0.0044, "rho": -0.0592, "theo": 0.738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.77, "last_trade_time": "2026-08-20T09:50:49", "percent_change": 0.0, "prev_day_close": 0.469999998807907}, {"option": "XLI280121C00095000", "bid": 73.5, "bid_size": 1.0, "ask": 83.5, "ask_size": 1.0, "iv": 0.3225, "open_interest": 0.0, "volume": 0.0, "delta": 0.9681, "gamma": 0.0011, "vega": 0.1335, "theta": 0.0, "rho": 0.9599, "theo": 78.6862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.4500007629394}, {"option": "XLI280121P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.5226, "open_interest": 88.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0012, "vega": 0.1363, "theta": -0.0049, "rho": -0.0709, "theo": 0.8771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-08-04T12:00:01", "percent_change": 0.0, "prev_day_close": 0.604999989271164}, {"option": "XLI280121C00100000", "bid": 69.2, "bid_size": 1.0, "ask": 79.2, "ask_size": 1.0, "iv": 0.3308, "open_interest": 9.0, "volume": 0.0, "delta": 0.9616, "gamma": 0.0014, "vega": 0.1546, "theta": 0.0, "rho": 0.999, "theo": 74.1145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.19, "last_trade_time": "2026-09-15T13:34:09", "percent_change": 0.0, "prev_day_close": 75.625}, {"option": "XLI280121P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.4883, "open_interest": 96.0, "volume": 0.0, "delta": -0.0388, "gamma": 0.0014, "vega": 0.1587, "theta": -0.0055, "rho": -0.085, "theo": 1.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-09-09T13:26:36", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "XLI280121C00105000", "bid": 64.65, "bid_size": 1.0, "ask": 74.65, "ask_size": 1.0, "iv": 0.3173, "open_interest": 0.0, "volume": 0.0, "delta": 0.9539, "gamma": 0.0016, "vega": 0.1805, "theta": 0.0, "rho": 1.0391, "theo": 69.5752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.75, "last_trade_time": "2026-09-16T11:07:30", "percent_change": 0.0, "prev_day_close": 71.0750007629394}, {"option": "XLI280121P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.4556, "open_interest": 64.0, "volume": 0.0, "delta": -0.0467, "gamma": 0.0017, "vega": 0.1839, "theta": -0.0062, "rho": -0.1018, "theo": 1.2431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-08-04T12:00:01", "percent_change": 0.0, "prev_day_close": 0.945000022649765}, {"option": "XLI280121C00110000", "bid": 59.8, "bid_size": 1.0, "ask": 69.8, "ask_size": 1.0, "iv": 0.2874, "open_interest": 26.0, "volume": 0.0, "delta": 0.9446, "gamma": 0.002, "vega": 0.2094, "theta": 0.0, "rho": 1.0771, "theo": 65.0749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.62, "last_trade_time": "2026-09-28T11:03:14", "percent_change": 0.0, "prev_day_close": 66.6749992370606}, {"option": "XLI280121P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.4243, "open_interest": 73.0, "volume": 0.0, "delta": -0.0561, "gamma": 0.002, "vega": 0.2129, "theta": -0.0069, "rho": -0.1216, "theo": 1.4828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-07T12:51:13", "percent_change": 0.0, "prev_day_close": 1.18000000715256}, {"option": "XLI280121C00115000", "bid": 55.1, "bid_size": 1.0, "ask": 65.1, "ask_size": 1.0, "iv": 0.2667, "open_interest": 2.0, "volume": 0.0, "delta": 0.9336, "gamma": 0.0024, "vega": 0.2409, "theta": -0.0003, "rho": 1.1116, "theo": 60.6235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.75, "last_trade_time": "2026-09-01T14:37:21", "percent_change": 0.0, "prev_day_close": 62.9500007629394}, {"option": "XLI280121P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.3943, "open_interest": 1.0, "volume": 0.0, "delta": -0.0674, "gamma": 0.0024, "vega": 0.2452, "theta": -0.0077, "rho": -0.145, "theo": 1.7711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.06, "last_trade_time": "2026-08-04T12:00:02", "percent_change": 0.0, "prev_day_close": 1.46999996900558}, {"option": "XLI280121C00120000", "bid": 51.3, "bid_size": 1.0, "ask": 61.3, "ask_size": 1.0, "iv": 0.2834, "open_interest": 9.0, "volume": 0.0, "delta": 0.9205, "gamma": 0.0028, "vega": 0.2763, "theta": -0.0016, "rho": 1.1917, "theo": 56.2316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 53.34, "last_trade_time": "2026-10-20T14:44:38", "percent_change": 0.0, "prev_day_close": 58.1499996185303}, {"option": "XLI280121P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.3654, "open_interest": 34.0, "volume": 0.0, "delta": -0.0809, "gamma": 0.0029, "vega": 0.2814, "theta": -0.0086, "rho": -0.1723, "theo": 2.1181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-09-28T15:06:31", "percent_change": 0.0, "prev_day_close": 1.91000002622604}, {"option": "XLI280121C00125000", "bid": 46.7, "bid_size": 1.0, "ask": 56.7, "ask_size": 1.0, "iv": 0.2641, "open_interest": 13.0, "volume": 0.0, "delta": 0.9052, "gamma": 0.0033, "vega": 0.3146, "theta": -0.0031, "rho": 1.2282, "theo": 51.9185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.4, "last_trade_time": "2026-11-03T15:11:27", "percent_change": 0.0, "prev_day_close": 53.4750003814697}, {"option": "XLI280121P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.3374, "open_interest": 446.0, "volume": 0.0, "delta": -0.0969, "gamma": 0.0035, "vega": 0.3208, "theta": -0.0095, "rho": -0.2034, "theo": 2.5366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.34, "last_trade_time": "2026-09-28T15:06:31", "percent_change": 0.0, "prev_day_close": 2.3549998998642}, {"option": "XLI280121C00130000", "bid": 42.7, "bid_size": 1.0, "ask": 52.7, "ask_size": 1.0, "iv": 0.2628, "open_interest": 10.0, "volume": 0.0, "delta": 0.8873, "gamma": 0.0039, "vega": 0.3568, "theta": -0.0045, "rho": 1.2435, "theo": 47.6877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.24, "last_trade_time": "2026-10-28T09:53:58", "percent_change": 0.0, "prev_day_close": 49.3500003814697}, {"option": "XLI280121P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 3.35, "ask_size": 1.0, "iv": 0.2199, "open_interest": 6011.0, "volume": 1.0, "delta": -0.1159, "gamma": 0.0041, "vega": 0.3642, "theta": -0.0104, "rho": -0.2401, "theo": 3.0405, "change": 0.02, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-04T11:52:49", "percent_change": 0.719421, "prev_day_close": 2.78000009059906}, {"option": "XLI280121C00135000", "bid": 38.3, "bid_size": 1.0, "ask": 48.3, "ask_size": 1.0, "iv": 0.2476, "open_interest": 57.0, "volume": 0.0, "delta": 0.8663, "gamma": 0.0046, "vega": 0.4014, "theta": -0.006, "rho": 1.251, "theo": 43.5539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.25, "last_trade_time": "2026-10-26T11:02:00", "percent_change": 0.0, "prev_day_close": 45.1000003814697}, {"option": "XLI280121P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.2837, "open_interest": 711.0, "volume": 0.0, "delta": -0.1382, "gamma": 0.0048, "vega": 0.4096, "theta": -0.0115, "rho": -0.282, "theo": 3.6484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.61, "last_trade_time": "2026-10-01T13:19:51", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "XLI280121C00139000", "bid": 35.15, "bid_size": 1.0, "ask": 45.15, "ask_size": 1.0, "iv": 0.2437, "open_interest": 0.0, "volume": 0.0, "delta": 0.8471, "gamma": 0.0051, "vega": 0.4393, "theta": -0.0072, "rho": 1.2507, "theo": 40.3279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.75, "last_trade_time": "2026-06-22T09:42:28", "percent_change": 0.0, "prev_day_close": 41.9249992370606}, {"option": "XLI280121P00139000", "bid": 0.15, "bid_size": 1.0, "ask": 10.15, "ask_size": 1.0, "iv": 0.2682, "open_interest": 4.0, "volume": 0.0, "delta": -0.1587, "gamma": 0.0054, "vega": 0.4488, "theta": -0.0123, "rho": -0.3204, "theo": 4.2218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-07-20T12:22:48", "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "XLI280121C00140000", "bid": 34.5, "bid_size": 1.0, "ask": 44.5, "ask_size": 1.0, "iv": 0.2456, "open_interest": 112.0, "volume": 0.0, "delta": 0.8419, "gamma": 0.0053, "vega": 0.4489, "theta": -0.0075, "rho": 1.2497, "theo": 39.5342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.64, "last_trade_time": "2026-10-30T14:09:17", "percent_change": 0.0, "prev_day_close": 41.0750007629394}, {"option": "XLI280121P00140000", "bid": 0.2, "bid_size": 1.0, "ask": 10.2, "ask_size": 1.0, "iv": 0.2641, "open_interest": 731.0, "volume": 0.0, "delta": -0.1643, "gamma": 0.0056, "vega": 0.4592, "theta": -0.0125, "rho": -0.3298, "theo": 4.3786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-09-30T13:52:40", "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "XLI280121C00141000", "bid": 33.5, "bid_size": 1.0, "ask": 43.5, "ask_size": 1.0, "iv": 0.2394, "open_interest": 4.0, "volume": 0.0, "delta": 0.8366, "gamma": 0.0054, "vega": 0.4585, "theta": -0.0078, "rho": 1.2484, "theo": 38.7459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.76, "last_trade_time": "2026-09-14T10:34:50", "percent_change": 0.0, "prev_day_close": 40.2999992370606}, {"option": "XLI280121P00141000", "bid": 0.1, "bid_size": 1.0, "ask": 10.1, "ask_size": 1.0, "iv": 0.2568, "open_interest": 199.0, "volume": 0.0, "delta": -0.17, "gamma": 0.0058, "vega": 0.4699, "theta": -0.0127, "rho": -0.3406, "theo": 4.5416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.01, "last_trade_time": "2026-07-15T13:20:19", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "XLI280121C00142000", "bid": 33.25, "bid_size": 1.0, "ask": 43.25, "ask_size": 1.0, "iv": 0.2496, "open_interest": 16.0, "volume": 0.0, "delta": 0.8311, "gamma": 0.0056, "vega": 0.4681, "theta": -0.0081, "rho": 1.2468, "theo": 37.9631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.52, "last_trade_time": "2026-07-09T10:17:04", "percent_change": 0.0, "prev_day_close": 39.5250015258789}, {"option": "XLI280121P00142000", "bid": 0.75, "bid_size": 1.0, "ask": 10.75, "ask_size": 1.0, "iv": 0.2649, "open_interest": 28.0, "volume": 0.0, "delta": -0.1759, "gamma": 0.0059, "vega": 0.479, "theta": -0.013, "rho": -0.3521, "theo": 4.7114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-08-28T13:35:55", "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "XLI280121C00143000", "bid": 32.2, "bid_size": 1.0, "ask": 42.2, "ask_size": 1.0, "iv": 0.2423, "open_interest": 50.0, "volume": 0.0, "delta": 0.8255, "gamma": 0.0057, "vega": 0.4777, "theta": -0.0084, "rho": 1.2449, "theo": 37.186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.7, "last_trade_time": "2026-11-02T09:52:09", "percent_change": 0.0, "prev_day_close": 38.7749996185303}, {"option": "XLI280121P00143000", "bid": 0.85, "bid_size": 1.0, "ask": 10.85, "ask_size": 1.0, "iv": 0.2615, "open_interest": 0.0, "volume": 0.0, "delta": -0.182, "gamma": 0.0061, "vega": 0.4878, "theta": -0.0132, "rho": -0.3615, "theo": 4.8869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "XLI280121C00144000", "bid": 31.55, "bid_size": 1.0, "ask": 41.55, "ask_size": 1.0, "iv": 0.2434, "open_interest": 3.0, "volume": 0.0, "delta": 0.8198, "gamma": 0.0059, "vega": 0.4874, "theta": -0.0087, "rho": 1.2426, "theo": 36.4148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.75, "last_trade_time": "2026-10-23T12:02:01", "percent_change": 0.0, "prev_day_close": 37.9749984741211}, {"option": "XLI280121P00144000", "bid": 1.1, "bid_size": 1.0, "ask": 11.1, "ask_size": 1.0, "iv": 0.2611, "open_interest": 75.0, "volume": 0.0, "delta": -0.1882, "gamma": 0.0063, "vega": 0.4982, "theta": -0.0134, "rho": -0.3723, "theo": 5.0678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-09-14T13:37:43", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "XLI280121C00145000", "bid": 26.85, "bid_size": 1.0, "ask": 36.85, "ask_size": 1.0, "iv": 0.1475, "open_interest": 102.0, "volume": 1.0, "delta": 0.8139, "gamma": 0.006, "vega": 0.4972, "theta": -0.009, "rho": 1.2398, "theo": 35.6496, "change": -1.35, "open": 35.9, "high": 35.9, "low": 35.9, "tick": "no_change", "last_trade_price": 35.9, "last_trade_time": "2026-11-04T09:41:17", "percent_change": -3.62416, "prev_day_close": 37.25}, {"option": "XLI280121P00145000", "bid": 1.2, "bid_size": 1.0, "ask": 11.2, "ask_size": 1.0, "iv": 0.2576, "open_interest": 504.0, "volume": 0.0, "delta": -0.1946, "gamma": 0.0065, "vega": 0.5097, "theta": -0.0136, "rho": -0.3837, "theo": 5.2557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-10-16T11:30:39", "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "XLI280121C00146000", "bid": 30.0, "bid_size": 1.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.24, "open_interest": 5.0, "volume": 0.0, "delta": 0.8078, "gamma": 0.0062, "vega": 0.507, "theta": -0.0092, "rho": 1.2366, "theo": 34.8906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.5, "last_trade_time": "2026-10-26T10:17:15", "percent_change": 0.0, "prev_day_close": 36.4249992370606}, {"option": "XLI280121P00146000", "bid": 1.3, "bid_size": 1.0, "ask": 11.3, "ask_size": 1.0, "iv": 0.2541, "open_interest": 0.0, "volume": 0.0, "delta": -0.2012, "gamma": 0.0066, "vega": 0.5188, "theta": -0.0138, "rho": -0.3959, "theo": 5.4519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.27500009536743}, {"option": "XLI280121C00147000", "bid": 29.0, "bid_size": 1.0, "ask": 39.0, "ask_size": 1.0, "iv": 0.2338, "open_interest": 8.0, "volume": 0.0, "delta": 0.8016, "gamma": 0.0063, "vega": 0.5169, "theta": -0.0095, "rho": 1.2328, "theo": 34.1382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.83, "last_trade_time": "2026-09-30T14:17:56", "percent_change": 0.0, "prev_day_close": 35.6749992370606}, {"option": "XLI280121P00147000", "bid": 1.55, "bid_size": 1.0, "ask": 11.55, "ask_size": 1.0, "iv": 0.2534, "open_interest": 1.0, "volume": 0.0, "delta": -0.208, "gamma": 0.0068, "vega": 0.5284, "theta": -0.014, "rho": -0.4076, "theo": 5.6542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-02T14:01:20", "percent_change": 0.0, "prev_day_close": 5.52500009536743}, {"option": "XLI280121C00148000", "bid": 28.95, "bid_size": 1.0, "ask": 38.95, "ask_size": 1.0, "iv": 0.2458, "open_interest": 18.0, "volume": 0.0, "delta": 0.7952, "gamma": 0.0065, "vega": 0.5266, "theta": -0.0098, "rho": 1.2286, "theo": 33.3925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.12, "last_trade_time": "2026-10-16T13:04:07", "percent_change": 0.0, "prev_day_close": 34.9749984741211}, {"option": "XLI280121P00148000", "bid": 1.7, "bid_size": 1.0, "ask": 11.7, "ask_size": 1.0, "iv": 0.2507, "open_interest": 0.0, "volume": 0.0, "delta": -0.215, "gamma": 0.007, "vega": 0.5386, "theta": -0.0142, "rho": -0.4176, "theo": 5.8639, "change": 0.0, "open": 0.0, "high": 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": "XLI280121C00149000", "bid": 27.75, "bid_size": 1.0, "ask": 37.75, "ask_size": 1.0, "iv": 0.2358, "open_interest": 5.0, "volume": 0.0, "delta": 0.7887, "gamma": 0.0067, "vega": 0.5363, "theta": -0.0101, "rho": 1.2241, "theo": 32.6537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.75, "last_trade_time": "2026-10-14T11:17:46", "percent_change": 0.0, "prev_day_close": 34.2000007629394}, {"option": "XLI280121P00149000", "bid": 1.8, "bid_size": 1.0, "ask": 11.8, "ask_size": 1.0, "iv": 0.247, "open_interest": 8.0, "volume": 0.0, "delta": -0.2221, "gamma": 0.0072, "vega": 0.5491, "theta": -0.0144, "rho": -0.4306, "theo": 6.0813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-08-11T14:10:12", "percent_change": 0.0, "prev_day_close": 5.97499990463257}, {"option": "XLI280121C00150000", "bid": 27.0, "bid_size": 1.0, "ask": 37.0, "ask_size": 1.0, "iv": 0.2341, "open_interest": 43.0, "volume": 0.0, "delta": 0.782, "gamma": 0.0068, "vega": 0.5459, "theta": -0.0104, "rho": 1.2193, "theo": 31.9219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.47, "last_trade_time": "2026-10-21T12:04:10", "percent_change": 0.0, "prev_day_close": 33.9749984741211}, {"option": "XLI280121P00150000", "bid": 1.95, "bid_size": 1.0, "ask": 11.95, "ask_size": 1.0, "iv": 0.2442, "open_interest": 2005.0, "volume": 0.0, "delta": -0.2295, "gamma": 0.0074, "vega": 0.5583, "theta": -0.0146, "rho": -0.443, "theo": 6.3071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.27, "last_trade_time": "2026-10-16T11:30:39", "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "XLI280121C00151000", "bid": 26.3, "bid_size": 1.0, "ask": 36.3, "ask_size": 1.0, "iv": 0.2333, "open_interest": 14.0, "volume": 0.0, "delta": 0.7752, "gamma": 0.007, "vega": 0.5553, "theta": -0.0106, "rho": 1.2142, "theo": 31.1973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.0, "last_trade_time": "2026-09-01T15:34:10", "percent_change": 0.0, "prev_day_close": 32.8499994277954}, {"option": "XLI280121P00151000", "bid": 1.9, "bid_size": 1.0, "ask": 11.9, "ask_size": 1.0, "iv": 0.2378, "open_interest": 2.0, "volume": 0.0, "delta": -0.237, "gamma": 0.0076, "vega": 0.5665, "theta": -0.0148, "rho": -0.4541, "theo": 6.5404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.16, "last_trade_time": "2025-12-22T10:51:11", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "XLI280121C00152000", "bid": 25.55, "bid_size": 1.0, "ask": 35.55, "ask_size": 1.0, "iv": 0.2315, "open_interest": 56.0, "volume": 0.0, "delta": 0.7681, "gamma": 0.0071, "vega": 0.5647, "theta": -0.0109, "rho": 1.2087, "theo": 30.4799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.65, "last_trade_time": "2026-11-03T14:03:38", "percent_change": 0.0, "prev_day_close": 32.6499996185303}, {"option": "XLI280121P00152000", "bid": 2.15, "bid_size": 1.0, "ask": 12.15, "ask_size": 1.0, "iv": 0.2366, "open_interest": 0.0, "volume": 0.0, "delta": -0.2448, "gamma": 0.0078, "vega": 0.5769, "theta": -0.015, "rho": -0.4649, "theo": 6.7808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "XLI280121C00153000", "bid": 24.7, "bid_size": 1.0, "ask": 34.7, "ask_size": 1.0, "iv": 0.2278, "open_interest": 53.0, "volume": 0.0, "delta": 0.761, "gamma": 0.0073, "vega": 0.5741, "theta": -0.0112, "rho": 1.2028, "theo": 29.7701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.4, "last_trade_time": "2026-11-02T09:39:58", "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "XLI280121P00153000", "bid": 2.4, "bid_size": 1.0, "ask": 12.4, "ask_size": 1.0, "iv": 0.2354, "open_interest": 0.0, "volume": 0.0, "delta": -0.2527, "gamma": 0.008, "vega": 0.5873, "theta": -0.0152, "rho": -0.4795, "theo": 7.0306, "change": 0.0, "open": 0.0, "high": 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": "XLI280121C00154000", "bid": 24.25, "bid_size": 1.0, "ask": 34.25, "ask_size": 1.0, "iv": 0.231, "open_interest": 27.0, "volume": 0.0, "delta": 0.7537, "gamma": 0.0074, "vega": 0.5835, "theta": -0.0114, "rho": 1.1962, "theo": 29.0681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.1, "last_trade_time": "2026-09-04T14:10:54", "percent_change": 0.0, "prev_day_close": 30.6999998092651}, {"option": "XLI280121P00154000", "bid": 2.4, "bid_size": 1.0, "ask": 12.4, "ask_size": 1.0, "iv": 0.2297, "open_interest": 49.0, "volume": 0.0, "delta": -0.2609, "gamma": 0.0081, "vega": 0.5954, "theta": -0.0154, "rho": -0.4946, "theo": 7.2896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.48, "last_trade_time": "2026-09-24T09:37:10", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "XLI280121C00155000", "bid": 23.65, "bid_size": 1.0, "ask": 33.65, "ask_size": 1.0, "iv": 0.2314, "open_interest": 196.0, "volume": 0.0, "delta": 0.7462, "gamma": 0.0076, "vega": 0.5927, "theta": -0.0117, "rho": 1.1891, "theo": 28.3741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.7, "last_trade_time": "2026-11-03T11:50:47", "percent_change": 0.0, "prev_day_close": 30.3999996185303}, {"option": "XLI280121P00155000", "bid": 2.65, "bid_size": 1.0, "ask": 12.65, "ask_size": 1.0, "iv": 0.2283, "open_interest": 114.0, "volume": 0.0, "delta": -0.2692, "gamma": 0.0084, "vega": 0.6048, "theta": -0.0156, "rho": -0.5049, "theo": 7.5569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-10-29T11:18:40", "percent_change": 0.0, "prev_day_close": 7.47499990463257}, {"option": "XLI280121C00156000", "bid": 22.85, "bid_size": 1.0, "ask": 32.85, "ask_size": 1.0, "iv": 0.2283, "open_interest": 174.0, "volume": 0.0, "delta": 0.7386, "gamma": 0.0078, "vega": 0.6018, "theta": -0.0119, "rho": 1.1815, "theo": 27.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.45, "last_trade_time": "2026-10-14T12:20:19", "percent_change": 0.0, "prev_day_close": 29.3499994277954}, {"option": "XLI280121P00156000", "bid": 2.6, "bid_size": 1.0, "ask": 12.6, "ask_size": 1.0, "iv": 0.2218, "open_interest": 0.0, "volume": 0.0, "delta": -0.2777, "gamma": 0.0085, "vega": 0.6138, "theta": -0.0158, "rho": -0.5155, "theo": 7.8338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.11, "last_trade_time": "2025-09-29T11:00:20", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "XLI280121C00157000", "bid": 22.15, "bid_size": 1.0, "ask": 32.15, "ask_size": 1.0, "iv": 0.2268, "open_interest": 12.0, "volume": 0.0, "delta": 0.7308, "gamma": 0.0079, "vega": 0.6106, "theta": -0.0122, "rho": 1.1737, "theo": 27.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.25, "last_trade_time": "2026-10-14T11:19:16", "percent_change": 0.0, "prev_day_close": 28.6500005722046}, {"option": "XLI280121P00157000", "bid": 2.95, "bid_size": 1.0, "ask": 12.95, "ask_size": 1.0, "iv": 0.2218, "open_interest": 372.0, "volume": 0.0, "delta": -0.2864, "gamma": 0.0087, "vega": 0.6228, "theta": -0.016, "rho": -0.5294, "theo": 8.1202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.73, "last_trade_time": "2026-09-08T12:54:22", "percent_change": 0.0, "prev_day_close": 7.92500019073486}, {"option": "XLI280121C00158000", "bid": 21.2, "bid_size": 1.0, "ask": 31.2, "ask_size": 1.0, "iv": 0.2212, "open_interest": 109.0, "volume": 0.0, "delta": 0.7229, "gamma": 0.0081, "vega": 0.6192, "theta": -0.0124, "rho": 1.1656, "theo": 26.3422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.45, "last_trade_time": "2026-10-14T11:28:01", "percent_change": 0.0, "prev_day_close": 27.9749994277954}, {"option": "XLI280121P00158000", "bid": 3.35, "bid_size": 1.0, "ask": 13.35, "ask_size": 1.0, "iv": 0.2224, "open_interest": 0.0, "volume": 0.0, "delta": -0.2954, "gamma": 0.0089, "vega": 0.6303, "theta": -0.0162, "rho": -0.5428, "theo": 8.417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-06-25T10:32:33", "percent_change": 0.0, "prev_day_close": 8.07500004768372}, {"option": "XLI280121C00159000", "bid": 20.4, "bid_size": 1.0, "ask": 30.4, "ask_size": 1.0, "iv": 0.2179, "open_interest": 82.0, "volume": 0.0, "delta": 0.7148, "gamma": 0.0082, "vega": 0.6276, "theta": -0.0126, "rho": 1.1572, "theo": 25.682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.95, "last_trade_time": "2026-10-14T11:26:35", "percent_change": 0.0, "prev_day_close": 27.3499994277954}, {"option": "XLI280121P00159000", "bid": 3.65, "bid_size": 1.0, "ask": 13.65, "ask_size": 1.0, "iv": 0.2213, "open_interest": 0.0, "volume": 0.0, "delta": -0.3045, "gamma": 0.0091, "vega": 0.6379, "theta": -0.0164, "rho": -0.5534, "theo": 8.7223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "XLI280121C00160000", "bid": 20.5, "bid_size": 5.0, "ask": 30.5, "ask_size": 1.0, "iv": 0.2288, "open_interest": 325.0, "volume": 0.0, "delta": 0.7066, "gamma": 0.0084, "vega": 0.6358, "theta": -0.0128, "rho": 1.1485, "theo": 25.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.15, "last_trade_time": "2026-10-16T13:24:50", "percent_change": 0.0, "prev_day_close": 26.625}, {"option": "XLI280121P00160000", "bid": 8.2, "bid_size": 3.0, "ask": 18.2, "ask_size": 1.0, "iv": 0.285, "open_interest": 9.0, "volume": 0.0, "delta": -0.3139, "gamma": 0.0093, "vega": 0.6466, "theta": -0.0166, "rho": -0.5665, "theo": 9.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-10-28T09:40:59", "percent_change": 0.0, "prev_day_close": 9.07499980926514}, {"option": "XLI280121C00161000", "bid": 19.65, "bid_size": 1.0, "ask": 29.65, "ask_size": 1.0, "iv": 0.2245, "open_interest": 480.0, "volume": 0.0, "delta": 0.6983, "gamma": 0.0085, "vega": 0.6438, "theta": -0.013, "rho": 1.1392, "theo": 24.3881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.8, "last_trade_time": "2026-10-15T10:45:59", "percent_change": 0.0, "prev_day_close": 25.9750003814697}, {"option": "XLI280121P00161000", "bid": 4.7, "bid_size": 1.0, "ask": 14.7, "ask_size": 1.0, "iv": 0.2256, "open_interest": 4.0, "volume": 0.0, "delta": -0.3233, "gamma": 0.0095, "vega": 0.6544, "theta": -0.0167, "rho": -0.5864, "theo": 9.3634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.16, "last_trade_time": "2026-09-02T13:03:30", "percent_change": 0.0, "prev_day_close": 9.22500038146973}, {"option": "XLI280121C00162000", "bid": 16.05, "bid_size": 8.0, "ask": 26.05, "ask_size": 10.0, "iv": 0.1772, "open_interest": 78.0, "volume": 4.0, "delta": 0.6898, "gamma": 0.0087, "vega": 0.6517, "theta": -0.0132, "rho": 1.1293, "theo": 23.7548, "change": -2.25, "open": 22.8, "high": 23.1, "low": 22.8, "tick": "up", "last_trade_price": 23.1, "last_trade_time": "2026-11-04T10:05:05", "percent_change": -8.87574, "prev_day_close": 25.3500003814697}, {"option": "XLI280121P00162000", "bid": 4.55, "bid_size": 1.0, "ask": 14.55, "ask_size": 1.0, "iv": 0.2172, "open_interest": 206.0, "volume": 0.0, "delta": -0.333, "gamma": 0.0097, "vega": 0.6612, "theta": -0.0169, "rho": -0.5935, "theo": 9.7001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.55, "last_trade_time": "2026-10-27T14:49:53", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "XLI280121C00163000", "bid": 18.35, "bid_size": 1.0, "ask": 28.35, "ask_size": 1.0, "iv": 0.2218, "open_interest": 43.0, "volume": 0.0, "delta": 0.6812, "gamma": 0.0088, "vega": 0.6593, "theta": -0.0134, "rho": 1.1189, "theo": 23.131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.87, "last_trade_time": "2026-11-03T10:47:33", "percent_change": 0.0, "prev_day_close": 24.7249994277954}, {"option": "XLI280121P00163000", "bid": 4.9, "bid_size": 1.0, "ask": 14.9, "ask_size": 1.0, "iv": 0.2163, "open_interest": 39.0, "volume": 0.0, "delta": -0.3429, "gamma": 0.0099, "vega": 0.6678, "theta": -0.0171, "rho": -0.6056, "theo": 10.0482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.39, "last_trade_time": "2026-10-07T15:49:21", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "XLI280121C00164000", "bid": 17.85, "bid_size": 1.0, "ask": 27.85, "ask_size": 1.0, "iv": 0.2226, "open_interest": 332.0, "volume": 0.0, "delta": 0.6724, "gamma": 0.0089, "vega": 0.6666, "theta": -0.0136, "rho": 1.1082, "theo": 22.5169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-11-03T10:54:35", "percent_change": 0.0, "prev_day_close": 24.375}, {"option": "XLI280121P00164000", "bid": 5.4, "bid_size": 1.0, "ask": 15.4, "ask_size": 1.0, "iv": 0.2175, "open_interest": 120.0, "volume": 0.0, "delta": -0.353, "gamma": 0.0101, "vega": 0.6744, "theta": -0.0172, "rho": -0.6177, "theo": 10.4068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.55, "last_trade_time": "2026-09-28T09:47:27", "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "XLI280121C00165000", "bid": 17.4, "bid_size": 1.0, "ask": 27.4, "ask_size": 1.0, "iv": 0.2239, "open_interest": 121.0, "volume": 0.0, "delta": 0.6636, "gamma": 0.0091, "vega": 0.6736, "theta": -0.0138, "rho": 1.0973, "theo": 21.9124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.2, "last_trade_time": "2026-11-03T09:46:44", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "XLI280121P00165000", "bid": 5.35, "bid_size": 1.0, "ask": 15.35, "ask_size": 1.0, "iv": 0.2104, "open_interest": 1027.0, "volume": 0.0, "delta": -0.3633, "gamma": 0.0103, "vega": 0.6803, "theta": -0.0174, "rho": -0.632, "theo": 10.7778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.06, "last_trade_time": "2026-10-28T15:13:47", "percent_change": 0.0, "prev_day_close": 10.6750001907349}, {"option": "XLI280121C00166000", "bid": 16.75, "bid_size": 1.0, "ask": 26.75, "ask_size": 1.0, "iv": 0.2222, "open_interest": 68.0, "volume": 0.0, "delta": 0.6546, "gamma": 0.0092, "vega": 0.6802, "theta": -0.014, "rho": 1.0862, "theo": 21.3177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.85, "last_trade_time": "2026-10-15T11:43:51", "percent_change": 0.0, "prev_day_close": 23.3249998092651}, {"option": "XLI280121P00166000", "bid": 5.8, "bid_size": 1.0, "ask": 15.8, "ask_size": 1.0, "iv": 0.2106, "open_interest": 1.0, "volume": 0.0, "delta": -0.3738, "gamma": 0.0105, "vega": 0.6853, "theta": -0.0175, "rho": -0.6424, "theo": 11.1595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.81, "last_trade_time": "2026-10-15T14:15:38", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "XLI280121C00167000", "bid": 18.55, "bid_size": 8.0, "ask": 28.55, "ask_size": 8.0, "iv": 0.2559, "open_interest": 1065.0, "volume": 4.0, "delta": 0.6455, "gamma": 0.0093, "vega": 0.6864, "theta": -0.0142, "rho": 1.0748, "theo": 20.7329, "change": -2.0, "open": 19.93, "high": 20.3, "low": 19.93, "tick": "up", "last_trade_price": 20.3, "last_trade_time": "2026-11-04T11:42:11", "percent_change": -8.96861, "prev_day_close": 22.3000001907349}, {"option": "XLI280121P00167000", "bid": 6.25, "bid_size": 1.0, "ask": 16.25, "ask_size": 1.0, "iv": 0.2106, "open_interest": 80.0, "volume": 0.0, "delta": -0.3844, "gamma": 0.0107, "vega": 0.6906, "theta": -0.0177, "rho": -0.6554, "theo": 11.5516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-10-14T11:25:32", "percent_change": 0.0, "prev_day_close": 11.375}, {"option": "XLI280121C00170000", "bid": 16.1, "bid_size": 8.0, "ask": 22.45, "ask_size": 8.0, "iv": 0.216, "open_interest": 352.0, "volume": 1.0, "delta": 0.6177, "gamma": 0.0097, "vega": 0.7034, "theta": -0.0146, "rho": 1.038, "theo": 19.0387, "change": -1.175, "open": 19.35, "high": 19.35, "low": 19.35, "tick": "down", "last_trade_price": 19.35, "last_trade_time": "2026-11-04T09:42:26", "percent_change": -5.72472, "prev_day_close": 20.5249996185303}, {"option": "XLI280121P00170000", "bid": 8.0, "bid_size": 1.0, "ask": 18.0, "ask_size": 1.0, "iv": 0.2154, "open_interest": 542.0, "volume": 0.0, "delta": -0.4171, "gamma": 0.0112, "vega": 0.7031, "theta": -0.018, "rho": -0.685, "theo": 12.8011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.9, "last_trade_time": "2026-10-23T14:10:43", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "XLI280121C00175000", "bid": 14.25, "bid_size": 8.0, "ask": 23.75, "ask_size": 2.0, "iv": 0.2447, "open_interest": 268.0, "volume": 6.0, "delta": 0.5697, "gamma": 0.0101, "vega": 0.7241, "theta": -0.0152, "rho": 0.9711, "theo": 16.4241, "change": -2.26, "open": 17.5, "high": 17.5, "low": 16.04, "tick": "down", "last_trade_price": 16.04, "last_trade_time": "2026-11-04T14:12:12", "percent_change": -12.3497, "prev_day_close": 18.3000001907349}, {"option": "XLI280121P00175000", "bid": 10.85, "bid_size": 1.0, "ask": 20.85, "ask_size": 1.0, "iv": 0.2192, "open_interest": 152.0, "volume": 0.0, "delta": -0.4751, "gamma": 0.0121, "vega": 0.7133, "theta": -0.0186, "rho": -0.7409, "theo": 15.1333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.85, "last_trade_time": "2026-10-14T11:30:47", "percent_change": 0.0, "prev_day_close": 14.8249998092651}, {"option": "XLI280121C00180000", "bid": 12.1, "bid_size": 1.0, "ask": 22.1, "ask_size": 8.0, "iv": 0.2475, "open_interest": 186.0, "volume": 1.0, "delta": 0.5207, "gamma": 0.0104, "vega": 0.7344, "theta": -0.0154, "rho": 0.898, "theo": 14.0752, "change": -1.71, "open": 13.79, "high": 13.79, "low": 13.79, "tick": "down", "last_trade_price": 13.79, "last_trade_time": "2026-11-04T10:12:10", "percent_change": -11.0323, "prev_day_close": 15.4999995231628}, {"option": "XLI280121P00180000", "bid": 13.05, "bid_size": 1.0, "ask": 23.05, "ask_size": 1.0, "iv": 0.2099, "open_interest": 197.0, "volume": 0.0, "delta": -0.5361, "gamma": 0.0128, "vega": 0.7038, "theta": -0.0189, "rho": -0.7697, "theo": 17.7963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-10-05T12:03:46", "percent_change": 0.0, "prev_day_close": 17.375}, {"option": "XLI280121C00185000", "bid": 6.85, "bid_size": 1.0, "ask": 16.85, "ask_size": 1.0, "iv": 0.2021, "open_interest": 188.0, "volume": 0.0, "delta": 0.4717, "gamma": 0.0105, "vega": 0.7339, "theta": -0.0155, "rho": 0.8225, "theo": 11.9921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.55, "last_trade_time": "2026-11-03T12:33:27", "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "XLI280121P00185000", "bid": 15.6, "bid_size": 1.0, "ask": 25.6, "ask_size": 1.0, "iv": 0.2012, "open_interest": 18.0, "volume": 0.0, "delta": -0.599, "gamma": 0.0134, "vega": 0.6758, "theta": -0.019, "rho": -0.7767, "theo": 20.788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.86, "last_trade_time": "2026-09-14T14:58:07", "percent_change": 0.0, "prev_day_close": 19.9000005722046}, {"option": "XLI280121C00190000", "bid": 5.65, "bid_size": 1.0, "ask": 15.65, "ask_size": 1.0, "iv": 0.2089, "open_interest": 158.0, "volume": 0.0, "delta": 0.4237, "gamma": 0.0104, "vega": 0.7232, "theta": -0.0153, "rho": 0.7461, "theo": 10.1682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.45, "last_trade_time": "2026-10-27T13:47:23", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "XLI280121P00190000", "bid": 19.15, "bid_size": 1.0, "ask": 29.15, "ask_size": 1.0, "iv": 0.2029, "open_interest": 14.0, "volume": 0.0, "delta": -0.6625, "gamma": 0.0136, "vega": 0.6359, "theta": -0.0188, "rho": -0.7624, "theo": 24.1102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.2, "last_trade_time": "2026-10-15T15:15:24", "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "XLI280121C00195000", "bid": 4.35, "bid_size": 1.0, "ask": 14.35, "ask_size": 1.0, "iv": 0.2119, "open_interest": 151.0, "volume": 0.0, "delta": 0.3778, "gamma": 0.0102, "vega": 0.7027, "theta": -0.0149, "rho": 0.67, "theo": 8.5888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-10-29T10:57:22", "percent_change": 0.0, "prev_day_close": 9.77500009536743}, {"option": "XLI280121P00195000", "bid": 22.95, "bid_size": 1.0, "ask": 32.95, "ask_size": 1.0, "iv": 0.2044, "open_interest": 1.0, "volume": 0.0, "delta": -0.7254, "gamma": 0.0138, "vega": 0.5694, "theta": -0.018, "rho": -0.7276, "theo": 27.7648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.1, "last_trade_time": "2026-09-09T15:08:44", "percent_change": 0.0, "prev_day_close": 27.2749996185303}, {"option": "XLI280121C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 7.7, "ask_size": 4.0, "iv": 0.1472, "open_interest": 1482.0, "volume": 0.0, "delta": 0.3346, "gamma": 0.0098, "vega": 0.6748, "theta": -0.0143, "rho": 0.5977, "theo": 7.2347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-02T09:52:52", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "XLI280121P00200000", "bid": 26.8, "bid_size": 1.0, "ask": 36.8, "ask_size": 1.0, "iv": 0.2022, "open_interest": 1.0, "volume": 0.0, "delta": -0.7871, "gamma": 0.014, "vega": 0.4892, "theta": -0.0173, "rho": -0.6381, "theo": 31.7135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.65, "last_trade_time": "2026-10-01T11:18:13", "percent_change": 0.0, "prev_day_close": 30.6750001907349}, {"option": "XLI280121C00205000", "bid": 2.2, "bid_size": 1.0, "ask": 12.2, "ask_size": 1.0, "iv": 0.2173, "open_interest": 229.0, "volume": 0.0, "delta": 0.2947, "gamma": 0.0093, "vega": 0.6406, "theta": -0.0136, "rho": 0.5297, "theo": 6.0844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-10-16T11:32:51", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "XLI280121P00205000", "bid": 31.15, "bid_size": 1.0, "ask": 41.15, "ask_size": 1.0, "iv": 0.2053, "open_interest": 5.0, "volume": 0.0, "delta": -0.849, "gamma": 0.0146, "vega": 0.3984, "theta": -0.0174, "rho": -0.5219, "theo": 35.9485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.95, "last_trade_time": "2026-08-19T15:07:24", "percent_change": 0.0, "prev_day_close": 34.9499988555908}, {"option": "XLI280121C00210000", "bid": 0.35, "bid_size": 1.0, "ask": 10.35, "ask_size": 1.0, "iv": 0.204, "open_interest": 650.0, "volume": 0.0, "delta": 0.2585, "gamma": 0.0087, "vega": 0.6021, "theta": -0.0128, "rho": 0.4662, "theo": 5.1132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.37, "last_trade_time": "2026-10-22T09:44:24", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "XLI280121P00210000", "bid": 36.05, "bid_size": 1.0, "ask": 46.05, "ask_size": 1.0, "iv": 0.2194, "open_interest": 0.0, "volume": 0.0, "delta": -0.9119, "gamma": 0.0156, "vega": 0.2656, "theta": -0.0186, "rho": -0.3773, "theo": 40.4644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.77, "last_trade_time": "2026-10-05T13:36:49", "percent_change": 0.0, "prev_day_close": 38.9500007629394}, {"option": "XLI280121C00215000", "bid": 0.35, "bid_size": 1.0, "ask": 10.35, "ask_size": 1.0, "iv": 0.2189, "open_interest": 41.0, "volume": 0.0, "delta": 0.2259, "gamma": 0.0081, "vega": 0.5616, "theta": -0.012, "rho": 0.4096, "theo": 4.2978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.63, "last_trade_time": "2026-11-03T12:33:27", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "XLI280121P00215000", "bid": 40.3, "bid_size": 1.0, "ask": 50.3, "ask_size": 1.0, "iv": 0.2066, "open_interest": 0.0, "volume": 0.0, "delta": -0.9604, "gamma": 0.0118, "vega": 0.1211, "theta": -0.0218, "rho": 0.0, "theo": 45.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5750007629394}, {"option": "XLI280121C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.2269, "open_interest": 62.0, "volume": 0.0, "delta": 0.1969, "gamma": 0.0074, "vega": 0.5195, "theta": -0.0111, "rho": 0.3578, "theo": 3.6159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.91, "last_trade_time": "2026-10-20T09:30:10", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "XLI280121P00220000", "bid": 45.65, "bid_size": 1.0, "ask": 55.65, "ask_size": 1.0, "iv": 0.2377, "open_interest": 0.0, "volume": 0.0, "delta": -0.9899, "gamma": 0.003, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 50.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.74, "last_trade_time": "2026-09-01T12:55:01", "percent_change": 0.0, "prev_day_close": 48.7000007629394}, {"option": "XLI280121C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.2383, "open_interest": 1024.0, "volume": 0.0, "delta": 0.1714, "gamma": 0.0068, "vega": 0.4784, "theta": -0.0102, "rho": 0.3125, "theo": 3.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.47, "last_trade_time": "2026-10-14T14:53:29", "percent_change": 0.0, "prev_day_close": 3.18499994277954}, {"option": "XLI280121P00225000", "bid": 50.25, "bid_size": 1.0, "ask": 60.25, "ask_size": 1.0, "iv": 0.2309, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 55.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5249996185303}, {"option": "XLI280121C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.251, "open_interest": 63.0, "volume": 0.0, "delta": 0.149, "gamma": 0.0062, "vega": 0.4378, "theta": -0.0094, "rho": 0.2721, "theo": 2.572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.27, "last_trade_time": "2026-10-13T10:21:34", "percent_change": 0.0, "prev_day_close": 2.70500004291534}, {"option": "XLI280121P00230000", "bid": 55.35, "bid_size": 1.0, "ask": 65.35, "ask_size": 1.0, "iv": 0.2519, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 60.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.7000007629394}, {"option": "XLI280121C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.2632, "open_interest": 201.0, "volume": 0.0, "delta": 0.1295, "gamma": 0.0056, "vega": 0.3997, "theta": -0.0086, "rho": 0.2371, "theo": 2.1762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-10-15T10:10:25", "percent_change": 0.0, "prev_day_close": 2.24500006437302}, {"option": "XLI280121P00235000", "bid": 60.55, "bid_size": 1.0, "ask": 70.55, "ask_size": 1.0, "iv": 0.2752, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 65.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.4999980926514}, {"option": "XLI280121C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.275, "open_interest": 162.0, "volume": 0.0, "delta": 0.1126, "gamma": 0.005, "vega": 0.3633, "theta": -0.0078, "rho": 0.2063, "theo": 1.8464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.22, "last_trade_time": "2026-10-15T10:10:25", "percent_change": 0.0, "prev_day_close": 1.88499999046326}, {"option": "XLI280121P00240000", "bid": 65.25, "bid_size": 1.0, "ask": 75.25, "ask_size": 1.0, "iv": 0.2698, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 70.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.6749992370606}, {"option": "XLI280121C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.2863, "open_interest": 431.0, "volume": 0.0, "delta": 0.098, "gamma": 0.0045, "vega": 0.3299, "theta": -0.0071, "rho": 0.1799, "theo": 1.5708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-06-09T12:52:56", "percent_change": 0.0, "prev_day_close": 1.58999997377396}, {"option": "XLI280121P00245000", "bid": 70.05, "bid_size": 1.0, "ask": 80.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 75.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.0}, {"option": "XLI280121C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.2972, "open_interest": 562.0, "volume": 0.0, "delta": 0.0854, "gamma": 0.004, "vega": 0.2987, "theta": -0.0065, "rho": 0.1566, "theo": 1.3403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-10-22T10:30:40", "percent_change": 0.0, "prev_day_close": 1.30500000715256}, {"option": "XLI280121P00250000", "bid": 75.25, "bid_size": 1.0, "ask": 85.25, "ask_size": 1.0, "iv": 0.2938, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 80.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.9749984741211}, {"option": "XLI280121C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.3077, "open_interest": 289.0, "volume": 0.0, "delta": 0.0744, "gamma": 0.0036, "vega": 0.2703, "theta": -0.0059, "rho": 0.1368, "theo": 1.147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-09-18T14:09:40", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "XLI280121P00255000", "bid": 80.3, "bid_size": 1.0, "ask": 90.3, "ask_size": 1.0, "iv": 0.3096, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 85.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.6000022888184}, {"option": "XLI280121C00260000", "bid": 0.01, "bid_size": 94.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.3201, "open_interest": 216.0, "volume": 0.0, "delta": 0.065, "gamma": 0.0032, "vega": 0.2445, "theta": -0.0053, "rho": 0.1194, "theo": 0.9844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-10-07T14:34:56", "percent_change": 0.0, "prev_day_close": 0.984999984502792}, {"option": "XLI280121P00260000", "bid": 85.35, "bid_size": 1.0, "ask": 95.35, "ask_size": 1.0, "iv": 0.3251, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 90.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.6000022888184}, {"option": "XLI280121C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 4.05, "ask_size": 9.0, "iv": 0.257, "open_interest": 151.0, "volume": 0.0, "delta": 0.0569, "gamma": 0.0029, "vega": 0.2208, "theta": -0.0048, "rho": 0.1045, "theo": 0.8475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-09-18T14:13:15", "percent_change": 0.0, "prev_day_close": 0.81999996304512}, {"option": "XLI280121P00265000", "bid": 90.65, "bid_size": 1.0, "ask": 100.65, "ask_size": 1.0, "iv": 0.3526, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 95.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.4249992370606}, {"option": "XLI280121C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.3374, "open_interest": 62.0, "volume": 0.0, "delta": 0.0498, "gamma": 0.0026, "vega": 0.1997, "theta": -0.0044, "rho": 0.0917, "theo": 0.7317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.91, "last_trade_time": "2026-08-19T12:30:32", "percent_change": 0.0, "prev_day_close": 0.740000009536743}, {"option": "XLI280121P00270000", "bid": 95.25, "bid_size": 1.0, "ask": 105.25, "ask_size": 1.0, "iv": 0.3386, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 100.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.3499984741211}, {"option": "XLI280121C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.3467, "open_interest": 3.0, "volume": 0.0, "delta": 0.0438, "gamma": 0.0023, "vega": 0.1804, "theta": -0.004, "rho": 0.0804, "theo": 0.6336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-10-05T09:46:39", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "XLI280121P00275000", "bid": 100.6, "bid_size": 1.0, "ask": 110.6, "ask_size": 1.0, "iv": 0.3724, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 105.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.5}, {"option": "XLI290119C00085000", "bid": 85.55, "bid_size": 1.0, "ask": 95.55, "ask_size": 1.0, "iv": 0.2986, "open_interest": 1.0, "volume": 0.0, "delta": 0.9729, "gamma": 0.0009, "vega": 0.1692, "theta": 0.0, "rho": 1.5304, "theo": 90.8027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.0, "last_trade_time": "2026-10-06T10:20:59", "percent_change": 0.0, "prev_day_close": 92.625}, {"option": "XLI290119P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 8.5, "ask_size": 1.0, "iv": 0.4432, "open_interest": 0.0, "volume": 0.0, "delta": -0.0304, "gamma": 0.0009, "vega": 0.1747, "theta": -0.0032, "rho": -0.1246, "theo": 1.0621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06499999761581}, {"option": "XLI290119C00090000", "bid": 81.8, "bid_size": 1.0, "ask": 91.8, "ask_size": 1.0, "iv": 0.321, "open_interest": 0.0, "volume": 0.0, "delta": 0.9671, "gamma": 0.001, "vega": 0.1972, "theta": 0.0, "rho": 1.6036, "theo": 86.4851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.375}, {"option": "XLI290119P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 9.8, "ask_size": 1.0, "iv": 0.4343, "open_interest": 1.0, "volume": 0.0, "delta": -0.0364, "gamma": 0.0011, "vega": 0.2018, "theta": -0.0036, "rho": -0.1485, "theo": 1.262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-09-17T13:24:31", "percent_change": 0.0, "prev_day_close": 1.29000002145767}, {"option": "XLI290119C00095000", "bid": 77.35, "bid_size": 1.0, "ask": 87.35, "ask_size": 1.0, "iv": 0.3027, "open_interest": 0.0, "volume": 0.0, "delta": 0.9603, "gamma": 0.0012, "vega": 0.226, "theta": 0.0, "rho": 1.6701, "theo": 82.2042, "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": 84.125}, {"option": "XLI290119P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.4073, "open_interest": 0.0, "volume": 0.0, "delta": -0.0435, "gamma": 0.0013, "vega": 0.2328, "theta": -0.004, "rho": -0.1762, "theo": 1.4973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.53999996185303}, {"option": "XLI290119C00100000", "bid": 72.8, "bid_size": 1.0, "ask": 82.8, "ask_size": 1.0, "iv": 0.281, "open_interest": 0.0, "volume": 0.0, "delta": 0.9524, "gamma": 0.0014, "vega": 0.2601, "theta": 0.0, "rho": 1.7446, "theo": 77.9627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.9000015258789}, {"option": "XLI290119P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.3817, "open_interest": 1.0, "volume": 0.0, "delta": -0.0517, "gamma": 0.0015, "vega": 0.2668, "theta": -0.0044, "rho": -0.2069, "theo": 1.7755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-10-15T10:20:29", "percent_change": 0.0, "prev_day_close": 1.8299999833107}, {"option": "XLI290119C00105000", "bid": 68.65, "bid_size": 1.0, "ask": 78.65, "ask_size": 1.0, "iv": 0.275, "open_interest": 0.0, "volume": 0.0, "delta": 0.9434, "gamma": 0.0017, "vega": 0.2962, "theta": 0.0, "rho": 1.8715, "theo": 73.779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.875}, {"option": "XLI290119P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.3573, "open_interest": 0.0, "volume": 0.0, "delta": -0.0613, "gamma": 0.0018, "vega": 0.3045, "theta": -0.005, "rho": -0.2428, "theo": 2.1025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.1700000166893}, {"option": "XLI290119C00110000", "bid": 64.8, "bid_size": 1.0, "ask": 74.8, "ask_size": 1.0, "iv": 0.2765, "open_interest": 2.0, "volume": 0.0, "delta": 0.933, "gamma": 0.002, "vega": 0.3357, "theta": 0.0, "rho": 1.9246, "theo": 69.6564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.25, "last_trade_time": "2026-10-30T15:41:39", "percent_change": 0.0, "prev_day_close": 71.4249992370606}, {"option": "XLI290119P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.334, "open_interest": 0.0, "volume": 0.0, "delta": -0.0725, "gamma": 0.0021, "vega": 0.3457, "theta": -0.0055, "rho": -0.2848, "theo": 2.4869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5699999332428}, {"option": "XLI290119C00115000", "bid": 61.6, "bid_size": 9.0, "ask": 71.6, "ask_size": 1.0, "iv": 0.2908, "open_interest": 3.0, "volume": 0.0, "delta": 0.921, "gamma": 0.0023, "vega": 0.3782, "theta": 0.0, "rho": 1.9701, "theo": 65.5948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.0, "last_trade_time": "2026-10-30T15:23:44", "percent_change": 0.0, "prev_day_close": 67.375}, {"option": "XLI290119P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 3.0, "iv": 0.3117, "open_interest": 0.0, "volume": 0.0, "delta": -0.0854, "gamma": 0.0024, "vega": 0.39, "theta": -0.0061, "rho": -0.329, "theo": 2.9378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "XLI290119C00120000", "bid": 57.0, "bid_size": 1.0, "ask": 67.0, "ask_size": 1.0, "iv": 0.2682, "open_interest": 7.0, "volume": 0.0, "delta": 0.9074, "gamma": 0.0026, "vega": 0.4234, "theta": 0.0, "rho": 2.0087, "theo": 61.6022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.2, "last_trade_time": "2026-10-30T15:49:13", "percent_change": 0.0, "prev_day_close": 63.4249992370606}, {"option": "XLI290119P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.2923, "open_interest": 0.0, "volume": 0.0, "delta": -0.1002, "gamma": 0.0028, "vega": 0.4378, "theta": -0.0067, "rho": -0.3829, "theo": 3.4652, "change": 0.0, "open": 0.0, "high": 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": "XLI290119C00125000", "bid": 53.05, "bid_size": 1.0, "ask": 63.05, "ask_size": 1.0, "iv": 0.2605, "open_interest": 0.0, "volume": 0.0, "delta": 0.8921, "gamma": 0.003, "vega": 0.4716, "theta": -0.0001, "rho": 2.0379, "theo": 57.6883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.3500003814697}, {"option": "XLI290119P00125000", "bid": 0.2, "bid_size": 1.0, "ask": 10.2, "ask_size": 1.0, "iv": 0.2752, "open_interest": 0.0, "volume": 0.0, "delta": -0.1172, "gamma": 0.0033, "vega": 0.4878, "theta": -0.0074, "rho": -0.4394, "theo": 4.0811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22499990463257}, {"option": "XLI290119C00130000", "bid": 48.75, "bid_size": 1.0, "ask": 58.75, "ask_size": 1.0, "iv": 0.245, "open_interest": 0.0, "volume": 0.0, "delta": 0.8748, "gamma": 0.0034, "vega": 0.5213, "theta": -0.0012, "rho": 2.0592, "theo": 53.8632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.6749992370606}, {"option": "XLI290119P00130000", "bid": 1.15, "bid_size": 1.0, "ask": 11.15, "ask_size": 1.0, "iv": 0.2717, "open_interest": 0.0, "volume": 0.0, "delta": -0.1364, "gamma": 0.0038, "vega": 0.5409, "theta": -0.008, "rho": -0.5068, "theo": 4.7956, "change": 0.0, "open": 0.0, "high": 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": "XLI290119C00135000", "bid": 45.85, "bid_size": 1.0, "ask": 55.85, "ask_size": 1.0, "iv": 0.2544, "open_interest": 1.0, "volume": 0.0, "delta": 0.8555, "gamma": 0.0038, "vega": 0.5733, "theta": -0.0023, "rho": 2.0697, "theo": 50.137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.65, "last_trade_time": "2026-09-21T10:24:57", "percent_change": 0.0, "prev_day_close": 51.7999992370606}, {"option": "XLI290119P00135000", "bid": 1.6, "bid_size": 1.0, "ask": 11.6, "ask_size": 1.0, "iv": 0.2583, "open_interest": 0.0, "volume": 0.0, "delta": -0.1582, "gamma": 0.0043, "vega": 0.5943, "theta": -0.0087, "rho": -0.5735, "theo": 5.6258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "XLI290119C00140000", "bid": 41.4, "bid_size": 1.0, "ask": 51.4, "ask_size": 1.0, "iv": 0.2353, "open_interest": 0.0, "volume": 0.0, "delta": 0.8342, "gamma": 0.0043, "vega": 0.6252, "theta": -0.0033, "rho": 2.0712, "theo": 46.5211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5500011444092}, {"option": "XLI290119P00140000", "bid": 2.15, "bid_size": 1.0, "ask": 12.15, "ask_size": 1.0, "iv": 0.246, "open_interest": 1.0, "volume": 0.0, "delta": -0.1826, "gamma": 0.0048, "vega": 0.65, "theta": -0.0094, "rho": -0.6489, "theo": 6.5804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.31, "last_trade_time": "2026-11-03T10:45:43", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "XLI290119C00145000", "bid": 38.05, "bid_size": 1.0, "ask": 48.05, "ask_size": 1.0, "iv": 0.2332, "open_interest": 1.0, "volume": 0.0, "delta": 0.8108, "gamma": 0.0047, "vega": 0.6778, "theta": -0.0044, "rho": 2.0613, "theo": 43.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.65, "last_trade_time": "2026-11-03T09:30:00", "percent_change": 0.0, "prev_day_close": 44.7250003814697}, {"option": "XLI290119P00145000", "bid": 2.65, "bid_size": 1.0, "ask": 12.65, "ask_size": 1.0, "iv": 0.2324, "open_interest": 0.0, "volume": 0.0, "delta": -0.2099, "gamma": 0.0054, "vega": 0.7026, "theta": -0.0101, "rho": -0.7248, "theo": 7.6819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.87500023841858}, {"option": "XLI290119C00150000", "bid": 37.5, "bid_size": 1.0, "ask": 47.5, "ask_size": 1.0, "iv": 0.2671, "open_interest": 15.0, "volume": 1.0, "delta": 0.7854, "gamma": 0.0052, "vega": 0.7285, "theta": -0.0054, "rho": 2.0417, "theo": 39.6622, "change": -2.45, "open": 39.0, "high": 39.0, "low": 39.0, "tick": "down", "last_trade_price": 39.0, "last_trade_time": "2026-11-04T10:02:03", "percent_change": -5.91074, "prev_day_close": 41.4500007629394}, {"option": "XLI290119P00150000", "bid": 4.0, "bid_size": 1.0, "ask": 14.0, "ask_size": 1.0, "iv": 0.2297, "open_interest": 311.0, "volume": 0.0, "delta": -0.2401, "gamma": 0.006, "vega": 0.7558, "theta": -0.0108, "rho": -0.8086, "theo": 8.9364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-10-29T15:37:25", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "XLI290119C00155000", "bid": 31.0, "bid_size": 1.0, "ask": 41.0, "ask_size": 1.0, "iv": 0.2194, "open_interest": 2.0, "volume": 0.0, "delta": 0.758, "gamma": 0.0056, "vega": 0.7777, "theta": -0.0063, "rho": 2.0108, "theo": 36.4397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.57, "last_trade_time": "2026-10-14T14:33:33", "percent_change": 0.0, "prev_day_close": 37.9249992370606}, {"option": "XLI290119P00155000", "bid": 5.5, "bid_size": 1.0, "ask": 15.5, "ask_size": 1.0, "iv": 0.2267, "open_interest": 0.0, "volume": 0.0, "delta": -0.2734, "gamma": 0.0067, "vega": 0.8024, "theta": -0.0115, "rho": -0.8883, "theo": 10.3707, "change": 0.0, "open": 0.0, "high": 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": "XLI290119C00156000", "bid": 30.5, "bid_size": 1.0, "ask": 40.5, "ask_size": 1.0, "iv": 0.2204, "open_interest": 1.0, "volume": 0.0, "delta": 0.7523, "gamma": 0.0057, "vega": 0.7872, "theta": -0.0065, "rho": 2.0032, "theo": 35.8132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.01, "last_trade_time": "2026-09-15T15:06:57", "percent_change": 0.0, "prev_day_close": 37.2999992370606}, {"option": "XLI290119P00156000", "bid": 5.55, "bid_size": 1.0, "ask": 15.55, "ask_size": 1.0, "iv": 0.2228, "open_interest": 0.0, "volume": 0.0, "delta": -0.2804, "gamma": 0.0068, "vega": 0.8117, "theta": -0.0117, "rho": -0.9063, "theo": 10.6783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7750000953674}, {"option": "XLI290119C00157000", "bid": 30.2, "bid_size": 1.0, "ask": 40.2, "ask_size": 1.0, "iv": 0.2238, "open_interest": 0.0, "volume": 0.0, "delta": 0.7465, "gamma": 0.0058, "vega": 0.7965, "theta": -0.0066, "rho": 1.9954, "theo": 35.1928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.7999992370606}, {"option": "XLI290119P00157000", "bid": 6.1, "bid_size": 1.0, "ask": 16.1, "ask_size": 1.0, "iv": 0.225, "open_interest": 1.0, "volume": 0.0, "delta": -0.2876, "gamma": 0.007, "vega": 0.8208, "theta": -0.0118, "rho": -0.9255, "theo": 10.9937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-09-17T11:38:49", "percent_change": 0.0, "prev_day_close": 10.875}, {"option": "XLI290119C00158000", "bid": 29.35, "bid_size": 1.0, "ask": 39.35, "ask_size": 1.0, "iv": 0.2202, "open_interest": 32.0, "volume": 0.0, "delta": 0.7407, "gamma": 0.0059, "vega": 0.8056, "theta": -0.0068, "rho": 1.9873, "theo": 34.5786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.2, "last_trade_time": "2026-10-19T12:56:24", "percent_change": 0.0, "prev_day_close": 36.5249996185303}, {"option": "XLI290119P00158000", "bid": 6.35, "bid_size": 1.0, "ask": 16.35, "ask_size": 1.0, "iv": 0.2234, "open_interest": 1.0, "volume": 0.0, "delta": -0.2948, "gamma": 0.0071, "vega": 0.8282, "theta": -0.0119, "rho": -0.94, "theo": 11.3171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.66, "last_trade_time": "2026-10-02T10:03:20", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "XLI290119C00159000", "bid": 28.8, "bid_size": 1.0, "ask": 38.8, "ask_size": 1.0, "iv": 0.2202, "open_interest": 0.0, "volume": 0.0, "delta": 0.7348, "gamma": 0.006, "vega": 0.8145, "theta": -0.007, "rho": 1.979, "theo": 33.9706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.8500003814697}, {"option": "XLI290119P00159000", "bid": 6.55, "bid_size": 1.0, "ask": 16.55, "ask_size": 1.0, "iv": 0.2212, "open_interest": 6.0, "volume": 0.0, "delta": -0.3022, "gamma": 0.0072, "vega": 0.8376, "theta": -0.0121, "rho": -0.9524, "theo": 11.6469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.11, "last_trade_time": "2026-10-20T11:09:10", "percent_change": 0.0, "prev_day_close": 11.7249999046326}, {"option": "XLI290119C00160000", "bid": 31.3, "bid_size": 1.0, "ask": 34.85, "ask_size": 5.0, "iv": 0.2181, "open_interest": 7.0, "volume": 2.0, "delta": 0.7288, "gamma": 0.0061, "vega": 0.8233, "theta": -0.0072, "rho": 1.9704, "theo": 33.3688, "change": -1.0, "open": 33.8, "high": 33.8, "low": 33.8, "tick": "up", "last_trade_price": 33.8, "last_trade_time": "2026-11-04T16:01:31", "percent_change": -2.87356, "prev_day_close": 34.7999992370606}, {"option": "XLI290119P00160000", "bid": 7.4, "bid_size": 1.0, "ask": 17.4, "ask_size": 1.0, "iv": 0.2266, "open_interest": 10.0, "volume": 0.0, "delta": -0.3097, "gamma": 0.0074, "vega": 0.8462, "theta": -0.0122, "rho": -0.9732, "theo": 11.9867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.95, "last_trade_time": "2026-10-23T13:03:54", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "XLI290119C00161000", "bid": 27.7, "bid_size": 1.0, "ask": 37.7, "ask_size": 1.0, "iv": 0.2202, "open_interest": 0.0, "volume": 0.0, "delta": 0.7228, "gamma": 0.0062, "vega": 0.8319, "theta": -0.0073, "rho": 1.9614, "theo": 32.7732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0249996185303}, {"option": "XLI290119P00161000", "bid": 7.15, "bid_size": 1.0, "ask": 17.15, "ask_size": 1.0, "iv": 0.2189, "open_interest": 2.0, "volume": 0.0, "delta": -0.3173, "gamma": 0.0075, "vega": 0.8538, "theta": -0.0123, "rho": -0.9879, "theo": 12.3361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.63, "last_trade_time": "2026-10-28T09:40:57", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "XLI290119C00162000", "bid": 26.95, "bid_size": 1.0, "ask": 36.95, "ask_size": 1.0, "iv": 0.2176, "open_interest": 0.0, "volume": 0.0, "delta": 0.7166, "gamma": 0.0062, "vega": 0.8404, "theta": -0.0075, "rho": 1.9518, "theo": 32.184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.7749996185303}, {"option": "XLI290119P00162000", "bid": 7.65, "bid_size": 1.0, "ask": 17.65, "ask_size": 1.0, "iv": 0.2199, "open_interest": 0.0, "volume": 0.0, "delta": -0.325, "gamma": 0.0077, "vega": 0.8614, "theta": -0.0125, "rho": -1.0025, "theo": 12.6936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7750000953674}, {"option": "XLI290119C00163000", "bid": 28.8, "bid_size": 1.0, "ask": 38.8, "ask_size": 1.0, "iv": 0.2456, "open_interest": 0.0, "volume": 0.0, "delta": 0.7105, "gamma": 0.0063, "vega": 0.8488, "theta": -0.0076, "rho": 1.9417, "theo": 31.6013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9499988555908}, {"option": "XLI290119P00163000", "bid": 8.1, "bid_size": 1.0, "ask": 18.1, "ask_size": 1.0, "iv": 0.2203, "open_interest": 3.0, "volume": 0.0, "delta": -0.3329, "gamma": 0.0078, "vega": 0.8671, "theta": -0.0126, "rho": -1.015, "theo": 13.0592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.65, "last_trade_time": "2026-10-09T16:00:36", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "XLI290119C00164000", "bid": 25.95, "bid_size": 1.0, "ask": 35.95, "ask_size": 1.0, "iv": 0.2183, "open_interest": 0.0, "volume": 0.0, "delta": 0.7042, "gamma": 0.0064, "vega": 0.857, "theta": -0.0078, "rho": 1.931, "theo": 31.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3500003814697}, {"option": "XLI290119P00164000", "bid": 8.55, "bid_size": 1.0, "ask": 18.55, "ask_size": 1.0, "iv": 0.2206, "open_interest": 0.0, "volume": 0.0, "delta": -0.341, "gamma": 0.0079, "vega": 0.8739, "theta": -0.0127, "rho": -1.0308, "theo": 13.4333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4749999046326}, {"option": "XLI290119C00165000", "bid": 27.8, "bid_size": 1.0, "ask": 33.2, "ask_size": 1.0, "iv": 0.2191, "open_interest": 50.0, "volume": 0.0, "delta": 0.698, "gamma": 0.0065, "vega": 0.865, "theta": -0.008, "rho": 1.9199, "theo": 30.4557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.75, "last_trade_time": "2026-10-28T13:46:05", "percent_change": 0.0, "prev_day_close": 32.1749992370606}, {"option": "XLI290119P00165000", "bid": 8.15, "bid_size": 1.0, "ask": 18.15, "ask_size": 1.0, "iv": 0.211, "open_interest": 1.0, "volume": 0.0, "delta": -0.3491, "gamma": 0.0081, "vega": 0.8803, "theta": -0.0128, "rho": -1.0484, "theo": 13.8147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.79, "last_trade_time": "2026-09-17T10:24:14", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "XLI290119C00166000", "bid": 24.85, "bid_size": 1.0, "ask": 34.85, "ask_size": 1.0, "iv": 0.2176, "open_interest": 98.0, "volume": 0.0, "delta": 0.6916, "gamma": 0.0066, "vega": 0.8727, "theta": -0.0081, "rho": 1.9084, "theo": 29.8928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.0, "last_trade_time": "2026-10-23T09:35:55", "percent_change": 0.0, "prev_day_close": 31.3250007629394}, {"option": "XLI290119P00166000", "bid": 9.2, "bid_size": 1.0, "ask": 19.2, "ask_size": 1.0, "iv": 0.218, "open_interest": 13.0, "volume": 0.0, "delta": -0.3573, "gamma": 0.0082, "vega": 0.8867, "theta": -0.013, "rho": -1.0642, "theo": 14.2038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.6, "last_trade_time": "2026-10-22T12:06:02", "percent_change": 0.0, "prev_day_close": 14.2249999046326}, {"option": "XLI290119C00167000", "bid": 23.95, "bid_size": 1.0, "ask": 33.95, "ask_size": 1.0, "iv": 0.2131, "open_interest": 5.0, "volume": 0.0, "delta": 0.6852, "gamma": 0.0066, "vega": 0.8802, "theta": -0.0082, "rho": 1.8968, "theo": 29.3367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.25, "last_trade_time": "2026-10-22T12:20:56", "percent_change": 0.0, "prev_day_close": 30.7749996185303}, {"option": "XLI290119P00167000", "bid": 9.85, "bid_size": 1.0, "ask": 19.85, "ask_size": 1.0, "iv": 0.2202, "open_interest": 0.0, "volume": 0.0, "delta": -0.3656, "gamma": 0.0084, "vega": 0.8926, "theta": -0.0131, "rho": -1.0777, "theo": 14.6023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.625}, {"option": "XLI290119C00168000", "bid": 23.9, "bid_size": 1.0, "ask": 33.9, "ask_size": 1.0, "iv": 0.2182, "open_interest": 11.0, "volume": 0.0, "delta": 0.6788, "gamma": 0.0067, "vega": 0.8875, "theta": -0.0084, "rho": 1.885, "theo": 28.7873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.85, "last_trade_time": "2026-10-14T11:41:54", "percent_change": 0.0, "prev_day_close": 30.1999998092651}, {"option": "XLI290119P00168000", "bid": 9.85, "bid_size": 1.0, "ask": 19.85, "ask_size": 1.0, "iv": 0.2151, "open_interest": 2.0, "volume": 0.0, "delta": -0.3741, "gamma": 0.0085, "vega": 0.8969, "theta": -0.0132, "rho": -1.0864, "theo": 15.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.65, "last_trade_time": "2026-10-02T10:03:20", "percent_change": 0.0, "prev_day_close": 14.9250001907349}, {"option": "XLI290119C00169000", "bid": 23.25, "bid_size": 1.0, "ask": 33.25, "ask_size": 1.0, "iv": 0.2164, "open_interest": 1.0, "volume": 0.0, "delta": 0.6723, "gamma": 0.0068, "vega": 0.8945, "theta": -0.0085, "rho": 1.873, "theo": 28.2445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.33, "last_trade_time": "2026-10-20T13:58:29", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "XLI290119P00169000", "bid": 10.5, "bid_size": 1.0, "ask": 20.5, "ask_size": 1.0, "iv": 0.2172, "open_interest": 11.0, "volume": 0.0, "delta": -0.3827, "gamma": 0.0086, "vega": 0.9021, "theta": -0.0134, "rho": -1.0984, "theo": 15.4257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.45, "last_trade_time": "2026-10-13T15:00:51", "percent_change": 0.0, "prev_day_close": 15.3249998092651}, {"option": "XLI290119C00170000", "bid": 22.55, "bid_size": 1.0, "ask": 32.55, "ask_size": 1.0, "iv": 0.2141, "open_interest": 47.0, "volume": 0.0, "delta": 0.6657, "gamma": 0.0068, "vega": 0.9013, "theta": -0.0086, "rho": 1.8609, "theo": 27.7085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.4, "last_trade_time": "2026-11-03T15:26:04", "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "XLI290119P00170000", "bid": 14.6, "bid_size": 2.0, "ask": 24.6, "ask_size": 1.0, "iv": 0.2571, "open_interest": 6.0, "volume": 0.0, "delta": -0.3914, "gamma": 0.0088, "vega": 0.9068, "theta": -0.0135, "rho": -1.1172, "theo": 15.8523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-10-30T15:30:29", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "XLI290119C00171000", "bid": 24.6, "bid_size": 1.0, "ask": 34.6, "ask_size": 1.0, "iv": 0.242, "open_interest": 17.0, "volume": 0.0, "delta": 0.6591, "gamma": 0.0069, "vega": 0.9078, "theta": -0.0088, "rho": 1.8484, "theo": 27.1791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.05, "last_trade_time": "2026-10-20T13:53:17", "percent_change": 0.0, "prev_day_close": 28.375}, {"option": "XLI290119P00171000", "bid": 11.2, "bid_size": 1.0, "ask": 21.2, "ask_size": 1.0, "iv": 0.2143, "open_interest": 6.0, "volume": 0.0, "delta": -0.4002, "gamma": 0.0089, "vega": 0.9108, "theta": -0.0136, "rho": -1.1318, "theo": 16.2896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.65, "last_trade_time": "2026-10-01T13:25:24", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "XLI290119C00172000", "bid": 21.7, "bid_size": 1.0, "ask": 31.7, "ask_size": 1.0, "iv": 0.2153, "open_interest": 5.0, "volume": 0.0, "delta": 0.6525, "gamma": 0.007, "vega": 0.9141, "theta": -0.0089, "rho": 1.8354, "theo": 26.6565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.61, "last_trade_time": "2026-10-20T13:53:17", "percent_change": 0.0, "prev_day_close": 27.8999996185303}, {"option": "XLI290119P00172000", "bid": 11.7, "bid_size": 1.0, "ask": 21.7, "ask_size": 1.0, "iv": 0.2144, "open_interest": 1.0, "volume": 0.0, "delta": -0.4092, "gamma": 0.0091, "vega": 0.9135, "theta": -0.0137, "rho": -1.1328, "theo": 16.736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.95, "last_trade_time": "2026-10-23T12:29:09", "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "XLI290119C00173000", "bid": 21.2, "bid_size": 1.0, "ask": 31.2, "ask_size": 1.0, "iv": 0.2149, "open_interest": 61.0, "volume": 0.0, "delta": 0.6458, "gamma": 0.007, "vega": 0.9202, "theta": -0.009, "rho": 1.822, "theo": 26.1407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.4, "last_trade_time": "2026-10-30T10:04:44", "percent_change": 0.0, "prev_day_close": 27.7749996185303}, {"option": "XLI290119P00173000", "bid": 12.4, "bid_size": 1.0, "ask": 22.4, "ask_size": 1.0, "iv": 0.2166, "open_interest": 2.0, "volume": 0.0, "delta": -0.4183, "gamma": 0.0092, "vega": 0.9151, "theta": -0.0138, "rho": -1.1452, "theo": 17.1924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.55, "last_trade_time": "2026-10-21T14:35:20", "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "XLI290119C00174000", "bid": 20.75, "bid_size": 1.0, "ask": 30.75, "ask_size": 1.0, "iv": 0.2151, "open_interest": 0.0, "volume": 0.0, "delta": 0.6391, "gamma": 0.0071, "vega": 0.9261, "theta": -0.0091, "rho": 1.808, "theo": 25.6319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "XLI290119P00174000", "bid": 12.7, "bid_size": 1.0, "ask": 22.7, "ask_size": 1.0, "iv": 0.2143, "open_interest": 2.0, "volume": 0.0, "delta": -0.4275, "gamma": 0.0094, "vega": 0.9183, "theta": -0.0139, "rho": -1.1613, "theo": 17.6568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.25, "last_trade_time": "2026-10-22T12:13:34", "percent_change": 0.0, "prev_day_close": 17.5250005722046}, {"option": "XLI290119C00175000", "bid": 20.3, "bid_size": 1.0, "ask": 30.3, "ask_size": 1.0, "iv": 0.2152, "open_interest": 29.0, "volume": 0.0, "delta": 0.6324, "gamma": 0.0072, "vega": 0.9318, "theta": -0.0092, "rho": 1.7937, "theo": 25.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.05, "last_trade_time": "2026-10-22T12:12:25", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "XLI290119P00175000", "bid": 13.1, "bid_size": 1.0, "ask": 23.1, "ask_size": 1.0, "iv": 0.213, "open_interest": 9.0, "volume": 0.0, "delta": -0.4368, "gamma": 0.0095, "vega": 0.9218, "theta": -0.014, "rho": -1.178, "theo": 18.1286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.41, "last_trade_time": "2026-10-23T12:54:42", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "XLI290119C00176000", "bid": 19.75, "bid_size": 1.0, "ask": 29.75, "ask_size": 1.0, "iv": 0.2141, "open_interest": 5.0, "volume": 0.0, "delta": 0.6256, "gamma": 0.0072, "vega": 0.9371, "theta": -0.0094, "rho": 1.7791, "theo": 24.6351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.55, "last_trade_time": "2026-10-22T12:10:47", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "XLI290119P00176000", "bid": 13.8, "bid_size": 1.0, "ask": 23.8, "ask_size": 1.0, "iv": 0.2149, "open_interest": 0.0, "volume": 0.0, "delta": -0.4461, "gamma": 0.0096, "vega": 0.9228, "theta": -0.0142, "rho": -1.1809, "theo": 18.6106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "XLI290119C00177000", "bid": 19.1, "bid_size": 1.0, "ask": 29.1, "ask_size": 1.0, "iv": 0.2119, "open_interest": 11.0, "volume": 0.0, "delta": 0.6188, "gamma": 0.0073, "vega": 0.9422, "theta": -0.0094, "rho": 1.7643, "theo": 24.1471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.1, "last_trade_time": "2026-10-22T12:14:53", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "XLI290119P00177000", "bid": 14.1, "bid_size": 1.0, "ask": 24.1, "ask_size": 1.0, "iv": 0.2124, "open_interest": 0.0, "volume": 0.0, "delta": -0.4557, "gamma": 0.0098, "vega": 0.923, "theta": -0.0143, "rho": -1.1818, "theo": 19.1032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "XLI290119C00178000", "bid": 18.75, "bid_size": 1.0, "ask": 28.75, "ask_size": 1.0, "iv": 0.2128, "open_interest": 3.0, "volume": 0.0, "delta": 0.612, "gamma": 0.0073, "vega": 0.9469, "theta": -0.0096, "rho": 1.7496, "theo": 23.6661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.9, "last_trade_time": "2026-10-09T13:08:04", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "XLI290119P00178000", "bid": 14.8, "bid_size": 1.0, "ask": 24.8, "ask_size": 1.0, "iv": 0.214, "open_interest": 0.0, "volume": 0.0, "delta": -0.4654, "gamma": 0.01, "vega": 0.922, "theta": -0.0144, "rho": -1.1908, "theo": 19.6062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "XLI290119C00179000", "bid": 15.9, "bid_size": 1.0, "ask": 25.9, "ask_size": 1.0, "iv": 0.1874, "open_interest": 53.0, "volume": 0.0, "delta": 0.6052, "gamma": 0.0074, "vega": 0.9514, "theta": -0.0096, "rho": 1.7348, "theo": 23.1919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.16, "last_trade_time": "2026-10-09T12:49:12", "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "XLI290119P00179000", "bid": 15.35, "bid_size": 1.0, "ask": 25.35, "ask_size": 1.0, "iv": 0.214, "open_interest": 22.0, "volume": 0.0, "delta": -0.4752, "gamma": 0.0101, "vega": 0.9227, "theta": -0.0145, "rho": -1.2004, "theo": 20.1178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-10-19T11:24:41", "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "XLI290119C00180000", "bid": 17.8, "bid_size": 1.0, "ask": 27.8, "ask_size": 1.0, "iv": 0.2119, "open_interest": 7.0, "volume": 0.0, "delta": 0.5983, "gamma": 0.0074, "vega": 0.9556, "theta": -0.0097, "rho": 1.7199, "theo": 22.7246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.89, "last_trade_time": "2026-10-30T09:43:14", "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "XLI290119P00180000", "bid": 15.6, "bid_size": 1.0, "ask": 25.6, "ask_size": 1.0, "iv": 0.2106, "open_interest": 4.0, "volume": 0.0, "delta": -0.485, "gamma": 0.0102, "vega": 0.9224, "theta": -0.0146, "rho": -1.2194, "theo": 20.6406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-10-27T09:30:01", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "XLI290119C00181000", "bid": 17.1, "bid_size": 1.0, "ask": 27.1, "ask_size": 1.0, "iv": 0.209, "open_interest": 8.0, "volume": 0.0, "delta": 0.5914, "gamma": 0.0075, "vega": 0.9595, "theta": -0.0098, "rho": 1.7047, "theo": 22.2641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.52, "last_trade_time": "2026-10-14T11:39:11", "percent_change": 0.0, "prev_day_close": 23.3249998092651}, {"option": "XLI290119P00181000", "bid": 16.1, "bid_size": 1.0, "ask": 26.1, "ask_size": 1.0, "iv": 0.2098, "open_interest": 1.0, "volume": 0.0, "delta": -0.4948, "gamma": 0.0104, "vega": 0.9203, "theta": -0.0147, "rho": -1.2083, "theo": 21.1752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.95, "last_trade_time": "2026-10-12T11:13:03", "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "XLI290119C00182000", "bid": 16.65, "bid_size": 1.0, "ask": 26.65, "ask_size": 1.0, "iv": 0.2086, "open_interest": 0.0, "volume": 0.0, "delta": 0.5845, "gamma": 0.0075, "vega": 0.9632, "theta": -0.0099, "rho": 1.6893, "theo": 21.8104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.7749996185303}, {"option": "XLI290119P00182000", "bid": 16.55, "bid_size": 1.0, "ask": 26.55, "ask_size": 1.0, "iv": 0.2084, "open_interest": 2.0, "volume": 0.0, "delta": -0.505, "gamma": 0.0105, "vega": 0.9148, "theta": -0.0148, "rho": -1.2068, "theo": 21.7216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.6, "last_trade_time": "2026-10-27T15:17:42", "percent_change": 0.0, "prev_day_close": 21.3499994277954}, {"option": "XLI290119C00183000", "bid": 16.2, "bid_size": 1.0, "ask": 26.2, "ask_size": 1.0, "iv": 0.2082, "open_interest": 2.0, "volume": 0.0, "delta": 0.5776, "gamma": 0.0076, "vega": 0.9666, "theta": -0.01, "rho": 1.6734, "theo": 21.3637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.57, "last_trade_time": "2026-10-22T12:11:20", "percent_change": 0.0, "prev_day_close": 22.3250007629395}, {"option": "XLI290119P00183000", "bid": 17.3, "bid_size": 1.0, "ask": 27.3, "ask_size": 1.0, "iv": 0.2101, "open_interest": 0.0, "volume": 0.0, "delta": -0.5153, "gamma": 0.0107, "vega": 0.9114, "theta": -0.015, "rho": -1.2168, "theo": 22.2777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.875}, {"option": "XLI290119C00184000", "bid": 16.1, "bid_size": 1.0, "ask": 26.1, "ask_size": 1.0, "iv": 0.2113, "open_interest": 9.0, "volume": 0.0, "delta": 0.5707, "gamma": 0.0076, "vega": 0.9697, "theta": -0.01, "rho": 1.6572, "theo": 20.9238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.1, "last_trade_time": "2026-10-21T15:38:25", "percent_change": 0.0, "prev_day_close": 22.2749996185303}, {"option": "XLI290119P00184000", "bid": 17.25, "bid_size": 1.0, "ask": 27.25, "ask_size": 1.0, "iv": 0.203, "open_interest": 0.0, "volume": 0.0, "delta": -0.5256, "gamma": 0.0108, "vega": 0.9114, "theta": -0.0151, "rho": -1.2316, "theo": 22.8399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4250001907349}, {"option": "XLI290119C00185000", "bid": 15.15, "bid_size": 1.0, "ask": 25.15, "ask_size": 1.0, "iv": 0.2056, "open_interest": 303.0, "volume": 0.0, "delta": 0.5637, "gamma": 0.0076, "vega": 0.9725, "theta": -0.0101, "rho": 1.6406, "theo": 20.4909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.95, "last_trade_time": "2026-10-29T15:37:25", "percent_change": 0.0, "prev_day_close": 21.4249992370605}, {"option": "XLI290119P00185000", "bid": 18.4, "bid_size": 1.0, "ask": 28.4, "ask_size": 1.0, "iv": 0.209, "open_interest": 0.0, "volume": 0.0, "delta": -0.5359, "gamma": 0.011, "vega": 0.9101, "theta": -0.0152, "rho": -1.2266, "theo": 23.4113, "change": 0.0, "open": 0.0, "high": 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": "XLI290119C00190000", "bid": 14.0, "bid_size": 1.0, "ask": 24.0, "ask_size": 1.0, "iv": 0.2131, "open_interest": 4.0, "volume": 0.0, "delta": 0.5291, "gamma": 0.0078, "vega": 0.9822, "theta": -0.0104, "rho": 1.5568, "theo": 18.4293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.65, "last_trade_time": "2026-10-06T10:04:29", "percent_change": 0.0, "prev_day_close": 19.5999994277954}, {"option": "XLI290119P00190000", "bid": 21.5, "bid_size": 1.0, "ask": 31.5, "ask_size": 1.0, "iv": 0.208, "open_interest": 4.0, "volume": 0.0, "delta": -0.5891, "gamma": 0.0116, "vega": 0.8777, "theta": -0.0157, "rho": -1.211, "theo": 26.4383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.15, "last_trade_time": "2026-10-12T13:29:31", "percent_change": 0.0, "prev_day_close": 25.7249994277954}, {"option": "XLI290119C00195000", "bid": 11.3, "bid_size": 1.0, "ask": 21.3, "ask_size": 1.0, "iv": 0.2034, "open_interest": 13.0, "volume": 0.0, "delta": 0.4947, "gamma": 0.0078, "vega": 0.9847, "theta": -0.0106, "rho": 1.4708, "theo": 16.5343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.25, "last_trade_time": "2026-10-23T13:03:54", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "XLI290119P00195000", "bid": 24.35, "bid_size": 1.0, "ask": 34.35, "ask_size": 1.0, "iv": 0.2009, "open_interest": 1.0, "volume": 0.0, "delta": -0.6443, "gamma": 0.0122, "vega": 0.8284, "theta": -0.0161, "rho": -1.1533, "theo": 29.7395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.4, "last_trade_time": "2026-10-12T13:31:12", "percent_change": 0.0, "prev_day_close": 28.9500007629394}, {"option": "XLI290119C00200000", "bid": 9.3, "bid_size": 1.0, "ask": 19.3, "ask_size": 1.0, "iv": 0.1993, "open_interest": 18.0, "volume": 0.0, "delta": 0.4608, "gamma": 0.0079, "vega": 0.9803, "theta": -0.0106, "rho": 1.3822, "theo": 14.8026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-10-23T10:27:11", "percent_change": 0.0, "prev_day_close": 15.1749997138977}, {"option": "XLI290119P00200000", "bid": 28.6, "bid_size": 1.0, "ask": 38.6, "ask_size": 1.0, "iv": 0.2085, "open_interest": 0.0, "volume": 0.0, "delta": -0.7008, "gamma": 0.0127, "vega": 0.7598, "theta": -0.016, "rho": -1.0766, "theo": 33.3013, "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": 32.5499992370606}, {"option": "XLI290119C00205000", "bid": 8.0, "bid_size": 1.0, "ask": 18.0, "ask_size": 1.0, "iv": 0.201, "open_interest": 1.0, "volume": 0.0, "delta": 0.4278, "gamma": 0.0078, "vega": 0.9696, "theta": -0.0106, "rho": 1.2948, "theo": 13.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.8, "last_trade_time": "2026-10-14T11:33:47", "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "XLI290119P00205000", "bid": 31.65, "bid_size": 1.0, "ask": 41.65, "ask_size": 1.0, "iv": 0.1952, "open_interest": 0.0, "volume": 0.0, "delta": -0.7593, "gamma": 0.0133, "vega": 0.6692, "theta": -0.0157, "rho": -0.9577, "theo": 37.1406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.2250003814697}, {"option": "XLI290119C00210000", "bid": 6.5, "bid_size": 1.0, "ask": 16.5, "ask_size": 1.0, "iv": 0.1992, "open_interest": 11.0, "volume": 0.0, "delta": 0.3959, "gamma": 0.0077, "vega": 0.9525, "theta": -0.0105, "rho": 1.2063, "theo": 11.7972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-10-08T11:55:23", "percent_change": 0.0, "prev_day_close": 12.2250003814697}, {"option": "XLI290119P00210000", "bid": 36.45, "bid_size": 1.0, "ask": 46.45, "ask_size": 1.0, "iv": 0.2064, "open_interest": 0.0, "volume": 0.0, "delta": -0.8198, "gamma": 0.0143, "vega": 0.5606, "theta": -0.0158, "rho": -0.7941, "theo": 41.231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.2999992370606}, {"option": "XLI290119C00215000", "bid": 5.65, "bid_size": 1.0, "ask": 15.65, "ask_size": 1.0, "iv": 0.203, "open_interest": 1.0, "volume": 0.0, "delta": 0.3652, "gamma": 0.0076, "vega": 0.9308, "theta": -0.0103, "rho": 1.1217, "theo": 10.5071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.65, "last_trade_time": "2026-10-23T10:25:58", "percent_change": 0.0, "prev_day_close": 10.9250001907349}, {"option": "XLI290119P00215000", "bid": 40.65, "bid_size": 1.0, "ask": 50.65, "ask_size": 1.0, "iv": 0.2025, "open_interest": 0.0, "volume": 0.0, "delta": -0.8848, "gamma": 0.0157, "vega": 0.4127, "theta": -0.017, "rho": -0.6088, "theo": 45.6111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "XLI290119C00220000", "bid": 3.5, "bid_size": 1.0, "ask": 13.5, "ask_size": 1.0, "iv": 0.1913, "open_interest": 42.0, "volume": 0.0, "delta": 0.336, "gamma": 0.0074, "vega": 0.9039, "theta": -0.01, "rho": 1.0374, "theo": 9.3467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-10-15T09:55:01", "percent_change": 0.0, "prev_day_close": 9.625}, {"option": "XLI290119P00220000", "bid": 45.45, "bid_size": 1.0, "ask": 55.45, "ask_size": 1.0, "iv": 0.2092, "open_interest": 0.0, "volume": 0.0, "delta": -0.9368, "gamma": 0.0134, "vega": 0.2386, "theta": -0.0198, "rho": -0.1934, "theo": 50.2543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.88, "last_trade_time": "2026-10-23T13:59:11", "percent_change": 0.0, "prev_day_close": 48.5749988555908}, {"option": "XLI290119C00225000", "bid": 3.05, "bid_size": 1.0, "ask": 13.05, "ask_size": 1.0, "iv": 0.1973, "open_interest": 0.0, "volume": 0.0, "delta": 0.3084, "gamma": 0.0071, "vega": 0.8739, "theta": -0.0097, "rho": 0.9584, "theo": 8.3062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.52500009536743}, {"option": "XLI290119P00225000", "bid": 50.6, "bid_size": 1.0, "ask": 60.6, "ask_size": 1.0, "iv": 0.2264, "open_interest": 0.0, "volume": 0.0, "delta": -0.973, "gamma": 0.006, "vega": 0.0, "theta": -0.0234, "rho": 0.0, "theo": 55.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5499992370606}, {"option": "XLI290119C00230000", "bid": 2.45, "bid_size": 1.0, "ask": 12.45, "ask_size": 1.0, "iv": 0.2008, "open_interest": 0.0, "volume": 0.0, "delta": 0.2824, "gamma": 0.0068, "vega": 0.8405, "theta": -0.0094, "rho": 0.8816, "theo": 7.3753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.62499976158142}, {"option": "XLI290119P00230000", "bid": 55.3, "bid_size": 1.0, "ask": 65.3, "ask_size": 1.0, "iv": 0.2267, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.001, "vega": 0.0, "theta": -0.0234, "rho": 0.0, "theo": 60.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "XLI290119C00235000", "bid": 2.25, "bid_size": 1.0, "ask": 12.25, "ask_size": 1.0, "iv": 0.2083, "open_interest": 0.0, "volume": 0.0, "delta": 0.2581, "gamma": 0.0065, "vega": 0.8048, "theta": -0.009, "rho": 0.8094, "theo": 6.5454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "XLI290119P00235000", "bid": 60.55, "bid_size": 1.0, "ask": 70.55, "ask_size": 1.0, "iv": 0.2484, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0234, "rho": 0.0, "theo": 65.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.5}, {"option": "XLI290119C00240000", "bid": 1.6, "bid_size": 1.0, "ask": 11.6, "ask_size": 1.0, "iv": 0.2097, "open_interest": 0.0, "volume": 0.0, "delta": 0.2354, "gamma": 0.0062, "vega": 0.7682, "theta": -0.0086, "rho": 0.742, "theo": 5.806, "change": 0.0, "open": 0.0, "high": 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": "XLI290119P00240000", "bid": 65.55, "bid_size": 1.0, "ask": 75.55, "ask_size": 1.0, "iv": 0.2596, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0234, "rho": 0.0, "theo": 70.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.4000015258789}, {"option": "XLI290119C00245000", "bid": 1.25, "bid_size": 1.0, "ask": 11.25, "ask_size": 1.0, "iv": 0.2141, "open_interest": 1.0, "volume": 0.0, "delta": 0.2145, "gamma": 0.0059, "vega": 0.7298, "theta": -0.0082, "rho": 0.6777, "theo": 5.1494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.49, "last_trade_time": "2026-10-08T09:30:45", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "XLI290119P00245000", "bid": 70.55, "bid_size": 1.0, "ask": 80.55, "ask_size": 1.0, "iv": 0.2703, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0234, "rho": 0.0, "theo": 75.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.3499984741211}, {"option": "XLI290119C00250000", "bid": 0.85, "bid_size": 1.0, "ask": 10.85, "ask_size": 1.0, "iv": 0.2174, "open_interest": 1.0, "volume": 0.0, "delta": 0.1951, "gamma": 0.0056, "vega": 0.6916, "theta": -0.0078, "rho": 0.6193, "theo": 4.5667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-09-21T14:39:22", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "XLI290119P00250000", "bid": 75.55, "bid_size": 1.0, "ask": 85.55, "ask_size": 1.0, "iv": 0.2808, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0234, "rho": 0.0, "theo": 80.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.3499984741211}, {"option": "XLI290119C00255000", "bid": 0.15, "bid_size": 1.0, "ask": 10.15, "ask_size": 1.0, "iv": 0.2157, "open_interest": 8.0, "volume": 0.0, "delta": 0.1773, "gamma": 0.0053, "vega": 0.6535, "theta": -0.0074, "rho": 0.5643, "theo": 4.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-10-28T14:04:20", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "XLI290119P00255000", "bid": 80.9, "bid_size": 1.0, "ask": 90.9, "ask_size": 1.0, "iv": 0.3013, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0234, "rho": 0.0, "theo": 85.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.4249992370606}], "symbol": "XLI", "security_type": "stock", "exchange_id": 3, "current_price": 169.46, "price_change": -1.86, "price_change_percent": -1.0976, "bid": 169.4, "ask": 169.91, "bid_size": 200, "ask_size": 1800, "open": 170.83, "high": 170.98, "low": 167.21, "close": 169.46, "prev_day_close": 169.46, "volume": 12364332, "iv30": 20.369, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 32095205410, "last_trade_time": "2026-11-04T15:59:59", "tick": "up"}, "symbol": "XLI"}