{"timestamp": "2026-11-09 23:34:07", "data": {"options": [{"option": "XLSR261120C00050000", "bid": 13.9, "bid_size": 306.0, "ask": 16.4, "ask_size": 306.0, "iv": 0.991, "open_interest": 5.0, "volume": 0.0, "delta": 0.9724, "gamma": 0.0103, "vega": 0.0067, "theta": -0.0416, "rho": 0.0038, "theo": 15.0669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.9, "last_trade_time": "2026-05-13T14:59:41", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "XLSR261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 155.0, "iv": 1.1656, "open_interest": 0.0, "volume": 0.0, "delta": -0.0413, "gamma": 0.0087, "vega": 0.01, "theta": -0.0381, "rho": -0.001, "theo": 0.1745, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLSR261120C00051000", "bid": 12.9, "bid_size": 296.0, "ask": 15.4, "ask_size": 306.0, "iv": 0.9302, "open_interest": 0.0, "volume": 0.0, "delta": 0.9687, "gamma": 0.0117, "vega": 0.0075, "theta": -0.0431, "rho": 0.0046, "theo": 14.0727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "XLSR261120P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 308.0, "iv": 1.0968, "open_interest": 0.0, "volume": 0.0, "delta": -0.0454, "gamma": 0.0099, "vega": 0.0108, "theta": -0.0391, "rho": -0.0011, "theo": 0.1843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XLSR261120C00052000", "bid": 11.9, "bid_size": 296.0, "ask": 14.4, "ask_size": 306.0, "iv": 0.8702, "open_interest": 0.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.0133, "vega": 0.008, "theta": -0.0441, "rho": 0.0047, "theo": 13.0794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "XLSR261120P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 308.0, "iv": 1.0287, "open_interest": 0.0, "volume": 0.0, "delta": -0.0502, "gamma": 0.0114, "vega": 0.0117, "theta": -0.0402, "rho": -0.0012, "theo": 0.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XLSR261120C00053000", "bid": 10.9, "bid_size": 296.0, "ask": 13.4, "ask_size": 306.0, "iv": 0.8109, "open_interest": 0.0, "volume": 0.0, "delta": 0.9596, "gamma": 0.0151, "vega": 0.0093, "theta": -0.0452, "rho": 0.0049, "theo": 12.0865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "XLSR261120P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 308.0, "iv": 0.9612, "open_interest": 0.0, "volume": 0.0, "delta": -0.0558, "gamma": 0.0132, "vega": 0.0127, "theta": -0.0413, "rho": -0.0014, "theo": 0.2071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XLSR261120C00054000", "bid": 10.1, "bid_size": 296.0, "ask": 12.4, "ask_size": 306.0, "iv": 0.8212, "open_interest": 0.0, "volume": 0.0, "delta": 0.9535, "gamma": 0.0173, "vega": 0.0107, "theta": -0.0461, "rho": 0.0058, "theo": 11.0954, "change": 0.0, "open": 0.0, "high": 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": "XLSR261120P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 308.0, "iv": 0.8941, "open_interest": 0.0, "volume": 0.0, "delta": -0.0622, "gamma": 0.0153, "vega": 0.0139, "theta": -0.0424, "rho": -0.0015, "theo": 0.2205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XLSR261120C00055000", "bid": 9.1, "bid_size": 296.0, "ask": 11.4, "ask_size": 306.0, "iv": 0.7589, "open_interest": 0.0, "volume": 0.0, "delta": 0.9467, "gamma": 0.0202, "vega": 0.0116, "theta": -0.0475, "rho": 0.0058, "theo": 10.1059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "XLSR261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 308.0, "iv": 0.8274, "open_interest": 0.0, "volume": 0.0, "delta": -0.0698, "gamma": 0.0179, "vega": 0.0152, "theta": -0.0435, "rho": -0.0017, "theo": 0.2356, "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": 0.5}, {"option": "XLSR261120C00056000", "bid": 8.1, "bid_size": 296.0, "ask": 10.4, "ask_size": 307.0, "iv": 0.697, "open_interest": 0.0, "volume": 0.0, "delta": 0.9386, "gamma": 0.0239, "vega": 0.0125, "theta": -0.049, "rho": 0.0058, "theo": 9.1174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "XLSR261120P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 308.0, "iv": 0.7718, "open_interest": 0.0, "volume": 0.0, "delta": -0.079, "gamma": 0.0212, "vega": 0.0167, "theta": -0.0446, "rho": -0.0019, "theo": 0.2528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "XLSR261120C00057000", "bid": 7.1, "bid_size": 296.0, "ask": 9.4, "ask_size": 307.0, "iv": 0.6352, "open_interest": 0.0, "volume": 0.0, "delta": 0.9286, "gamma": 0.0284, "vega": 0.0149, "theta": -0.0504, "rho": 0.0068, "theo": 8.1307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "XLSR261120P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 309.0, "iv": 0.7048, "open_interest": 0.0, "volume": 0.0, "delta": -0.09, "gamma": 0.0253, "vega": 0.0184, "theta": -0.0457, "rho": -0.0022, "theo": 0.2727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "XLSR261120C00058000", "bid": 6.0, "bid_size": 296.0, "ask": 8.3, "ask_size": 307.0, "iv": 0.5188, "open_interest": 0.0, "volume": 0.0, "delta": 0.916, "gamma": 0.034, "vega": 0.0173, "theta": -0.0517, "rho": 0.0075, "theo": 7.1478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "XLSR261120P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 308.0, "iv": 0.6375, "open_interest": 0.0, "volume": 0.0, "delta": -0.1037, "gamma": 0.0306, "vega": 0.0205, "theta": -0.0467, "rho": -0.0025, "theo": 0.2962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "XLSR261120C00059000", "bid": 5.0, "bid_size": 296.0, "ask": 7.3, "ask_size": 307.0, "iv": 0.4602, "open_interest": 0.0, "volume": 0.0, "delta": 0.8998, "gamma": 0.041, "vega": 0.0189, "theta": -0.0526, "rho": 0.0074, "theo": 6.169, "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": 5.0}, {"option": "XLSR261120P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 309.0, "iv": 0.5607, "open_interest": 0.0, "volume": 0.0, "delta": -0.121, "gamma": 0.0376, "vega": 0.0228, "theta": -0.0477, "rho": -0.0029, "theo": 0.3244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "XLSR261120C00060000", "bid": 4.0, "bid_size": 306.0, "ask": 6.3, "ask_size": 307.0, "iv": 0.4012, "open_interest": 0.0, "volume": 0.0, "delta": 0.8786, "gamma": 0.0515, "vega": 0.0218, "theta": -0.0533, "rho": 0.0074, "theo": 5.1951, "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": 4.14999997615814}, {"option": "XLSR261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 309.0, "iv": 0.5012, "open_interest": 0.0, "volume": 0.0, "delta": -0.1436, "gamma": 0.047, "vega": 0.0257, "theta": -0.0486, "rho": -0.0034, "theo": 0.3595, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLSR261120C00061000", "bid": 3.1, "bid_size": 296.0, "ask": 4.7, "ask_size": 148.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.85, "gamma": 0.066, "vega": 0.0262, "theta": -0.0539, "rho": 0.0086, "theo": 4.2299, "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": 3.24999988079071}, {"option": "XLSR261120P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 311.0, "iv": 0.4312, "open_interest": 0.0, "volume": 0.0, "delta": -0.1739, "gamma": 0.0601, "vega": 0.0291, "theta": -0.0492, "rho": -0.0041, "theo": 0.405, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLSR261120C00062000", "bid": 2.2, "bid_size": 296.0, "ask": 3.8, "ask_size": 149.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8084, "gamma": 0.0864, "vega": 0.0297, "theta": -0.0539, "rho": 0.0083, "theo": 3.2808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "XLSR261120P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 307.0, "iv": 0.3661, "open_interest": 0.0, "volume": 0.0, "delta": -0.2168, "gamma": 0.0788, "vega": 0.0333, "theta": -0.0494, "rho": -0.0052, "theo": 0.4677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "XLSR261120C00063000", "bid": 1.25, "bid_size": 296.0, "ask": 2.8, "ask_size": 143.0, "iv": 0.15, "open_interest": 0.0, "volume": 0.0, "delta": 0.7448, "gamma": 0.1156, "vega": 0.0353, "theta": -0.053, "rho": 0.0088, "theo": 2.3612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62499997019768}, {"option": "XLSR261120P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 306.0, "iv": 0.3088, "open_interest": 0.0, "volume": 0.0, "delta": -0.2811, "gamma": 0.1059, "vega": 0.0381, "theta": -0.0489, "rho": -0.0067, "theo": 0.5635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "XLSR261120C00064000", "bid": 0.45, "bid_size": 307.0, "ask": 2.1, "ask_size": 297.0, "iv": 0.1774, "open_interest": 0.0, "volume": 0.0, "delta": 0.6406, "gamma": 0.153, "vega": 0.0417, "theta": -0.0506, "rho": 0.0086, "theo": 1.5129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000012293458}, {"option": "XLSR261120P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 307.0, "iv": 0.2403, "open_interest": 0.0, "volume": 0.0, "delta": -0.3834, "gamma": 0.1414, "vega": 0.043, "theta": -0.0471, "rho": -0.0091, "theo": 0.7353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "XLSR261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 308.0, "iv": 0.1997, "open_interest": 4.0, "volume": 0.0, "delta": 0.481, "gamma": 0.1745, "vega": 0.0445, "theta": -0.0465, "rho": 0.0074, "theo": 0.8557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T14:22:09", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "XLSR261120P00065000", "bid": 0.25, "bid_size": 153.0, "ask": 1.7, "ask_size": 307.0, "iv": 0.1841, "open_interest": 0.0, "volume": 0.0, "delta": -0.5358, "gamma": 0.1638, "vega": 0.0446, "theta": -0.0438, "rho": -0.0128, "theo": 1.1003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999999403954}, {"option": "XLSR261120C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 308.0, "iv": 0.2498, "open_interest": 0.0, "volume": 0.0, "delta": 0.3255, "gamma": 0.1468, "vega": 0.0405, "theta": -0.0427, "rho": 0.0054, "theo": 0.5115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "XLSR261120P00066000", "bid": 0.05, "bid_size": 767.0, "ask": 2.25, "ask_size": 307.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.682, "gamma": 0.1398, "vega": 0.04, "theta": -0.0406, "rho": -0.0164, "theo": 1.7714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "XLSR261120C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 308.0, "iv": 0.3044, "open_interest": 0.0, "volume": 0.0, "delta": 0.229, "gamma": 0.1076, "vega": 0.0341, "theta": -0.0399, "rho": 0.0041, "theo": 0.3627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XLSR261120P00067000", "bid": 0.95, "bid_size": 306.0, "ask": 3.0, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7727, "gamma": 0.1035, "vega": 0.0337, "theta": -0.0381, "rho": -0.0188, "theo": 2.6295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24999988079071}, {"option": "XLSR261120C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 308.0, "iv": 0.3697, "open_interest": 0.0, "volume": 0.0, "delta": 0.1726, "gamma": 0.0792, "vega": 0.0289, "theta": -0.0378, "rho": 0.0032, "theo": 0.2875, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLSR261120P00068000", "bid": 1.9, "bid_size": 296.0, "ask": 4.0, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8262, "gamma": 0.0767, "vega": 0.0286, "theta": -0.0362, "rho": -0.0204, "theo": 3.5565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "XLSR261120C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 308.0, "iv": 0.4302, "open_interest": 0.0, "volume": 0.0, "delta": 0.1369, "gamma": 0.0603, "vega": 0.0248, "theta": -0.036, "rho": 0.0026, "theo": 0.2416, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLSR261120P00069000", "bid": 2.75, "bid_size": 306.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8602, "gamma": 0.0586, "vega": 0.0246, "theta": -0.0345, "rho": -0.0216, "theo": 4.5113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "XLSR261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 308.0, "iv": 0.4868, "open_interest": 0.0, "volume": 0.0, "delta": 0.1126, "gamma": 0.0473, "vega": 0.0218, "theta": -0.0344, "rho": 0.0022, "theo": 0.2103, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLSR261120P00070000", "bid": 3.7, "bid_size": 296.0, "ask": 6.0, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8835, "gamma": 0.0462, "vega": 0.0215, "theta": -0.0331, "rho": -0.0224, "theo": 5.4798, "change": 0.0, "open": 0.0, "high": 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": "XLSR261120C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 308.0, "iv": 0.5407, "open_interest": 0.0, "volume": 0.0, "delta": 0.0952, "gamma": 0.0382, "vega": 0.0193, "theta": -0.0331, "rho": 0.0018, "theo": 0.1876, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLSR261120P00071000", "bid": 4.7, "bid_size": 296.0, "ask": 7.0, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9004, "gamma": 0.0374, "vega": 0.019, "theta": -0.0317, "rho": -0.0232, "theo": 6.4563, "change": 0.0, "open": 0.0, "high": 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": "XLSR261218C00058000", "bid": 6.2, "bid_size": 306.0, "ask": 8.0, "ask_size": 133.0, "iv": 0.2301, "open_interest": 0.0, "volume": 0.0, "delta": 0.8502, "gamma": 0.0315, "vega": 0.0491, "theta": -0.0219, "rho": 0.0361, "theo": 7.5533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "XLSR261218P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 309.0, "iv": 0.3666, "open_interest": 0.0, "volume": 0.0, "delta": -0.1491, "gamma": 0.0308, "vega": 0.0497, "theta": -0.0221, "rho": -0.0114, "theo": 0.6025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "XLSR261218C00059000", "bid": 5.4, "bid_size": 296.0, "ask": 7.1, "ask_size": 133.0, "iv": 0.2487, "open_interest": 0.0, "volume": 0.0, "delta": 0.8305, "gamma": 0.037, "vega": 0.0532, "theta": -0.0219, "rho": 0.0368, "theo": 6.5983, "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": 5.5}, {"option": "XLSR261218P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 309.0, "iv": 0.3388, "open_interest": 0.0, "volume": 0.0, "delta": -0.1686, "gamma": 0.0363, "vega": 0.0539, "theta": -0.0221, "rho": -0.0129, "theo": 0.6458, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLSR261218C00060000", "bid": 4.4, "bid_size": 296.0, "ask": 6.2, "ask_size": 133.0, "iv": 0.228, "open_interest": 0.0, "volume": 0.0, "delta": 0.8061, "gamma": 0.044, "vega": 0.058, "theta": -0.0219, "rho": 0.0375, "theo": 5.6523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "XLSR261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 309.0, "iv": 0.3009, "open_interest": 0.0, "volume": 0.0, "delta": -0.1928, "gamma": 0.0432, "vega": 0.0585, "theta": -0.022, "rho": -0.0147, "theo": 0.6983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "XLSR261218C00061000", "bid": 3.5, "bid_size": 296.0, "ask": 5.3, "ask_size": 139.0, "iv": 0.2139, "open_interest": 0.0, "volume": 0.0, "delta": 0.7752, "gamma": 0.0528, "vega": 0.0634, "theta": -0.0217, "rho": 0.0374, "theo": 4.7199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "XLSR261218P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 309.0, "iv": 0.2741, "open_interest": 0.0, "volume": 0.0, "delta": -0.2235, "gamma": 0.052, "vega": 0.0638, "theta": -0.0217, "rho": -0.017, "theo": 0.7641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "XLSR261218C00062000", "bid": 2.65, "bid_size": 296.0, "ask": 4.5, "ask_size": 296.0, "iv": 0.206, "open_interest": 0.0, "volume": 0.0, "delta": 0.7348, "gamma": 0.0642, "vega": 0.0693, "theta": -0.0214, "rho": 0.0372, "theo": 3.8084, "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": 3.12499988079071}, {"option": "XLSR261218P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 306.0, "iv": 0.2408, "open_interest": 0.0, "volume": 0.0, "delta": -0.2637, "gamma": 0.0633, "vega": 0.0696, "theta": -0.0214, "rho": -0.0201, "theo": 0.8511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500000298023}, {"option": "XLSR261218C00063000", "bid": 1.85, "bid_size": 306.0, "ask": 3.7, "ask_size": 296.0, "iv": 0.1932, "open_interest": 0.0, "volume": 0.0, "delta": 0.6803, "gamma": 0.0786, "vega": 0.0756, "theta": -0.0208, "rho": 0.0364, "theo": 2.9334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "XLSR261218P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 305.0, "iv": 0.2079, "open_interest": 0.0, "volume": 0.0, "delta": -0.3177, "gamma": 0.0776, "vega": 0.0758, "theta": -0.0208, "rho": -0.0242, "theo": 0.9745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999999701977}, {"option": "XLSR261218C00064000", "bid": 1.1, "bid_size": 296.0, "ask": 2.9, "ask_size": 296.0, "iv": 0.1752, "open_interest": 0.0, "volume": 0.0, "delta": 0.6054, "gamma": 0.0949, "vega": 0.0814, "theta": -0.02, "rho": 0.0339, "theo": 2.1277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500005960464}, {"option": "XLSR261218P00064000", "bid": 0.2, "bid_size": 306.0, "ask": 2.1, "ask_size": 306.0, "iv": 0.1888, "open_interest": 0.0, "volume": 0.0, "delta": -0.3921, "gamma": 0.0938, "vega": 0.0814, "theta": -0.0199, "rho": -0.0298, "theo": 1.1671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62499994039536}, {"option": "XLSR261218C00065000", "bid": 0.35, "bid_size": 306.0, "ask": 2.35, "ask_size": 308.0, "iv": 0.1619, "open_interest": 0.0, "volume": 0.0, "delta": 0.5066, "gamma": 0.1072, "vega": 0.0844, "theta": -0.019, "rho": 0.0296, "theo": 1.4582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07499995268881}, {"option": "XLSR261218P00065000", "bid": 0.65, "bid_size": 295.0, "ask": 2.3, "ask_size": 307.0, "iv": 0.1723, "open_interest": 0.0, "volume": 0.0, "delta": -0.4901, "gamma": 0.1063, "vega": 0.0843, "theta": -0.0189, "rho": -0.0374, "theo": 1.4954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "XLSR261218C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 308.0, "iv": 0.1622, "open_interest": 0.0, "volume": 0.0, "delta": 0.3995, "gamma": 0.1054, "vega": 0.082, "theta": -0.0181, "rho": 0.0243, "theo": 1.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "XLSR261218P00066000", "bid": 1.2, "bid_size": 133.0, "ask": 2.8, "ask_size": 307.0, "iv": 0.1672, "open_interest": 0.0, "volume": 0.0, "delta": -0.5964, "gamma": 0.1047, "vega": 0.0818, "theta": -0.0179, "rho": -0.0458, "theo": 2.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "XLSR261218C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 308.0, "iv": 0.1852, "open_interest": 0.0, "volume": 0.0, "delta": 0.312, "gamma": 0.0913, "vega": 0.0754, "theta": -0.0175, "rho": 0.0194, "theo": 0.7467, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLSR261218P00067000", "bid": 1.05, "bid_size": 305.0, "ask": 3.4, "ask_size": 28.0, "iv": 0.099, "open_interest": 0.0, "volume": 0.0, "delta": -0.6832, "gamma": 0.0908, "vega": 0.0753, "theta": -0.0172, "rho": -0.0528, "theo": 2.7774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "XLSR261218C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 308.0, "iv": 0.2082, "open_interest": 0.0, "volume": 0.0, "delta": 0.2506, "gamma": 0.0753, "vega": 0.0681, "theta": -0.0171, "rho": 0.0158, "theo": 0.6039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "XLSR261218P00068000", "bid": 1.8, "bid_size": 306.0, "ask": 4.3, "ask_size": 32.0, "iv": 0.0765, "open_interest": 0.0, "volume": 0.0, "delta": -0.7444, "gamma": 0.075, "vega": 0.068, "theta": -0.0167, "rho": -0.0578, "theo": 3.6303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "XLSR261218C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 308.0, "iv": 0.23, "open_interest": 0.0, "volume": 0.0, "delta": 0.2078, "gamma": 0.0619, "vega": 0.0615, "theta": -0.0168, "rho": 0.0133, "theo": 0.5161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "XLSR261218P00069000", "bid": 2.75, "bid_size": 306.0, "ask": 5.1, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7869, "gamma": 0.0617, "vega": 0.0614, "theta": -0.0163, "rho": -0.0608, "theo": 4.5381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "XLSR261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 308.0, "iv": 0.2608, "open_interest": 0.0, "volume": 0.0, "delta": 0.177, "gamma": 0.0515, "vega": 0.0559, "theta": -0.0165, "rho": 0.0114, "theo": 0.4566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "XLSR261218P00070000", "bid": 3.7, "bid_size": 200.0, "ask": 6.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8177, "gamma": 0.0514, "vega": 0.0558, "theta": -0.016, "rho": -0.0623, "theo": 5.4741, "change": 0.0, "open": 0.0, "high": 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": "XLSR261218C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 308.0, "iv": 0.2856, "open_interest": 0.0, "volume": 0.0, "delta": 0.1539, "gamma": 0.0435, "vega": 0.0511, "theta": -0.0163, "rho": 0.0098, "theo": 0.4133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "XLSR261218P00071000", "bid": 4.7, "bid_size": 200.0, "ask": 7.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8408, "gamma": 0.0435, "vega": 0.0511, "theta": -0.0157, "rho": -0.0627, "theo": 6.4262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "XLSR261218C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 309.0, "iv": 0.3132, "open_interest": 0.0, "volume": 0.0, "delta": 0.1361, "gamma": 0.0372, "vega": 0.0471, "theta": -0.0161, "rho": 0.0088, "theo": 0.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XLSR261218P00072000", "bid": 5.7, "bid_size": 200.0, "ask": 8.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8587, "gamma": 0.0373, "vega": 0.0471, "theta": -0.0154, "rho": -0.0622, "theo": 7.3886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "XLSR261218C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 309.0, "iv": 0.3398, "open_interest": 0.0, "volume": 0.0, "delta": 0.1219, "gamma": 0.0323, "vega": 0.0436, "theta": -0.0159, "rho": 0.0078, "theo": 0.3533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XLSR261218P00073000", "bid": 6.7, "bid_size": 200.0, "ask": 9.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8731, "gamma": 0.0324, "vega": 0.0437, "theta": -0.0152, "rho": -0.0614, "theo": 8.3578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "XLSR261218C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 309.0, "iv": 0.3654, "open_interest": 0.0, "volume": 0.0, "delta": 0.1103, "gamma": 0.0283, "vega": 0.0406, "theta": -0.0157, "rho": 0.007, "theo": 0.3314, "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": 0.5}, {"option": "XLSR261218P00074000", "bid": 7.7, "bid_size": 200.0, "ask": 10.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8849, "gamma": 0.0285, "vega": 0.0407, "theta": -0.0149, "rho": -0.0605, "theo": 9.3319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "XLSR261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 309.0, "iv": 0.3901, "open_interest": 0.0, "volume": 0.0, "delta": 0.1007, "gamma": 0.0251, "vega": 0.038, "theta": -0.0155, "rho": 0.0065, "theo": 0.3129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XLSR261218P00075000", "bid": 8.7, "bid_size": 200.0, "ask": 11.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8947, "gamma": 0.0253, "vega": 0.0381, "theta": -0.0147, "rho": -0.0593, "theo": 10.3098, "change": 0.0, "open": 0.0, "high": 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": "XLSR261218C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 309.0, "iv": 0.414, "open_interest": 0.0, "volume": 0.0, "delta": 0.0926, "gamma": 0.0224, "vega": 0.0357, "theta": -0.0153, "rho": 0.006, "theo": 0.297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XLSR261218P00076000", "bid": 9.7, "bid_size": 200.0, "ask": 12.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.903, "gamma": 0.0226, "vega": 0.0359, "theta": -0.0144, "rho": -0.0584, "theo": 11.2904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "XLSR270219C00056000", "bid": 8.3, "bid_size": 153.0, "ask": 11.1, "ask_size": 115.0, "iv": 0.2839, "open_interest": 0.0, "volume": 0.0, "delta": 0.8304, "gamma": 0.0232, "vega": 0.0847, "theta": -0.012, "rho": 0.0898, "theo": 9.9586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "XLSR270219P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 118.0, "iv": 0.3238, "open_interest": 0.0, "volume": 0.0, "delta": -0.1636, "gamma": 0.0225, "vega": 0.0853, "theta": -0.0129, "rho": -0.0306, "theo": 1.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "XLSR270219C00057000", "bid": 7.4, "bid_size": 153.0, "ask": 10.2, "ask_size": 115.0, "iv": 0.2722, "open_interest": 0.0, "volume": 0.0, "delta": 0.8144, "gamma": 0.026, "vega": 0.0898, "theta": -0.012, "rho": 0.0908, "theo": 9.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "XLSR270219P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 115.0, "iv": 0.3044, "open_interest": 0.0, "volume": 0.0, "delta": -0.1792, "gamma": 0.0254, "vega": 0.0903, "theta": -0.0129, "rho": -0.0333, "theo": 1.0653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "XLSR270219C00058000", "bid": 6.4, "bid_size": 153.0, "ask": 9.2, "ask_size": 115.0, "iv": 0.2476, "open_interest": 0.0, "volume": 0.0, "delta": 0.7959, "gamma": 0.0293, "vega": 0.0953, "theta": -0.0121, "rho": 0.0925, "theo": 8.0883, "change": 0.0, "open": 0.0, "high": 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": "XLSR270219P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 115.0, "iv": 0.2818, "open_interest": 0.0, "volume": 0.0, "delta": -0.1972, "gamma": 0.0287, "vega": 0.0957, "theta": -0.0128, "rho": -0.0365, "theo": 1.1268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "XLSR270219C00059000", "bid": 5.5, "bid_size": 153.0, "ask": 8.5, "ask_size": 115.0, "iv": 0.2442, "open_interest": 0.0, "volume": 0.0, "delta": 0.7743, "gamma": 0.0332, "vega": 0.1013, "theta": -0.0121, "rho": 0.0935, "theo": 7.1674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "XLSR270219P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 115.0, "iv": 0.2638, "open_interest": 0.0, "volume": 0.0, "delta": -0.2184, "gamma": 0.0326, "vega": 0.1016, "theta": -0.0127, "rho": -0.0401, "theo": 1.1982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "XLSR270219C00060000", "bid": 4.7, "bid_size": 153.0, "ask": 7.6, "ask_size": 122.0, "iv": 0.2327, "open_interest": 0.0, "volume": 0.0, "delta": 0.7487, "gamma": 0.0378, "vega": 0.1076, "theta": -0.0121, "rho": 0.0935, "theo": 6.2603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "XLSR270219P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 115.0, "iv": 0.24, "open_interest": 0.0, "volume": 0.0, "delta": -0.2436, "gamma": 0.0372, "vega": 0.1078, "theta": -0.0126, "rho": -0.0442, "theo": 1.2832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "XLSR270219C00061000", "bid": 3.9, "bid_size": 153.0, "ask": 6.8, "ask_size": 117.0, "iv": 0.2235, "open_interest": 0.0, "volume": 0.0, "delta": 0.7181, "gamma": 0.0432, "vega": 0.1143, "theta": -0.012, "rho": 0.0937, "theo": 5.3722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "XLSR270219P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 115.0, "iv": 0.22, "open_interest": 0.0, "volume": 0.0, "delta": -0.2738, "gamma": 0.0426, "vega": 0.1144, "theta": -0.0124, "rho": -0.0495, "theo": 1.3868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999995268881}, {"option": "XLSR270219C00062000", "bid": 3.1, "bid_size": 115.0, "ask": 6.0, "ask_size": 117.0, "iv": 0.2115, "open_interest": 0.0, "volume": 0.0, "delta": 0.6809, "gamma": 0.0494, "vega": 0.121, "theta": -0.0118, "rho": 0.0921, "theo": 4.5118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "XLSR270219P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 115.0, "iv": 0.1985, "open_interest": 0.0, "volume": 0.0, "delta": -0.3106, "gamma": 0.0489, "vega": 0.121, "theta": -0.0121, "rho": -0.0554, "theo": 1.518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75000002980232}, {"option": "XLSR270219C00063000", "bid": 2.35, "bid_size": 115.0, "ask": 5.3, "ask_size": 117.0, "iv": 0.2027, "open_interest": 0.0, "volume": 0.0, "delta": 0.6354, "gamma": 0.0563, "vega": 0.1274, "theta": -0.0116, "rho": 0.089, "theo": 3.6933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37500005960464}, {"option": "XLSR270219P00063000", "bid": 0.05, "bid_size": 767.0, "ask": 3.2, "ask_size": 115.0, "iv": 0.1872, "open_interest": 0.0, "volume": 0.0, "delta": -0.3558, "gamma": 0.0559, "vega": 0.1274, "theta": -0.0118, "rho": -0.0629, "theo": 1.6905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "XLSR270219C00064000", "bid": 1.6, "bid_size": 115.0, "ask": 4.6, "ask_size": 117.0, "iv": 0.1904, "open_interest": 0.0, "volume": 0.0, "delta": 0.5799, "gamma": 0.0631, "vega": 0.1327, "theta": -0.0113, "rho": 0.0844, "theo": 2.9398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "XLSR270219P00064000", "bid": 0.35, "bid_size": 306.0, "ask": 3.4, "ask_size": 115.0, "iv": 0.1743, "open_interest": 0.0, "volume": 0.0, "delta": -0.411, "gamma": 0.0629, "vega": 0.1327, "theta": -0.0114, "rho": -0.0715, "theo": 1.928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "XLSR270219C00065000", "bid": 0.9, "bid_size": 115.0, "ask": 4.0, "ask_size": 117.0, "iv": 0.1798, "open_interest": 0.0, "volume": 0.0, "delta": 0.5146, "gamma": 0.0684, "vega": 0.1356, "theta": -0.0109, "rho": 0.0775, "theo": 2.2862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-10-20T10:10:28", "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "XLSR270219P00065000", "bid": 0.8, "bid_size": 115.0, "ask": 3.6, "ask_size": 119.0, "iv": 0.163, "open_interest": 0.0, "volume": 0.0, "delta": -0.4761, "gamma": 0.0684, "vega": 0.1356, "theta": -0.0109, "rho": -0.0813, "theo": 2.2651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "XLSR270219C00066000", "bid": 0.25, "bid_size": 767.0, "ask": 3.4, "ask_size": 116.0, "iv": 0.1666, "open_interest": 0.0, "volume": 0.0, "delta": 0.4442, "gamma": 0.0701, "vega": 0.1347, "theta": -0.0105, "rho": 0.0687, "theo": 1.7687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "XLSR270219P00066000", "bid": 1.25, "bid_size": 115.0, "ask": 4.1, "ask_size": 115.0, "iv": 0.1577, "open_interest": 0.0, "volume": 0.0, "delta": -0.5467, "gamma": 0.0704, "vega": 0.1347, "theta": -0.0104, "rho": -0.0912, "theo": 2.7383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "XLSR270219C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 116.0, "iv": 0.1649, "open_interest": 0.0, "volume": 0.0, "delta": 0.3774, "gamma": 0.0672, "vega": 0.13, "theta": -0.0102, "rho": 0.0596, "theo": 1.3985, "change": 0.0, "open": 0.0, "high": 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": "XLSR270219P00067000", "bid": 1.8, "bid_size": 150.0, "ask": 4.6, "ask_size": 115.0, "iv": 0.1506, "open_interest": 0.0, "volume": 0.0, "delta": -0.6138, "gamma": 0.0678, "vega": 0.13, "theta": -0.01, "rho": -0.0999, "theo": 3.3591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "XLSR270219C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 116.0, "iv": 0.1764, "open_interest": 0.0, "volume": 0.0, "delta": 0.321, "gamma": 0.0614, "vega": 0.123, "theta": -0.0099, "rho": 0.0513, "theo": 1.1491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XLSR270219P00068000", "bid": 2.45, "bid_size": 153.0, "ask": 5.1, "ask_size": 15.0, "iv": 0.1408, "open_interest": 0.0, "volume": 0.0, "delta": -0.6708, "gamma": 0.0621, "vega": 0.1229, "theta": -0.0096, "rho": -0.1062, "theo": 4.1011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "XLSR270219C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 116.0, "iv": 0.1868, "open_interest": 0.0, "volume": 0.0, "delta": 0.2763, "gamma": 0.0546, "vega": 0.1153, "theta": -0.0098, "rho": 0.0445, "theo": 0.9809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "XLSR270219P00069000", "bid": 3.1, "bid_size": 153.0, "ask": 5.9, "ask_size": 17.0, "iv": 0.1368, "open_interest": 0.0, "volume": 0.0, "delta": -0.7163, "gamma": 0.0556, "vega": 0.115, "theta": -0.0093, "rho": -0.1102, "theo": 4.9248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "XLSR270219C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 116.0, "iv": 0.199, "open_interest": 0.0, "volume": 0.0, "delta": 0.2412, "gamma": 0.0482, "vega": 0.1078, "theta": -0.0096, "rho": 0.039, "theo": 0.8631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "XLSR270219P00070000", "bid": 4.1, "bid_size": 153.0, "ask": 6.8, "ask_size": 12.0, "iv": 0.1511, "open_interest": 0.0, "volume": 0.0, "delta": -0.752, "gamma": 0.0493, "vega": 0.1074, "theta": -0.0091, "rho": -0.113, "theo": 5.7993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "XLSR270219C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 116.0, "iv": 0.2117, "open_interest": 0.0, "volume": 0.0, "delta": 0.2136, "gamma": 0.0426, "vega": 0.1009, "theta": -0.0095, "rho": 0.0347, "theo": 0.7768, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLSR270219P00071000", "bid": 5.1, "bid_size": 100.0, "ask": 7.8, "ask_size": 10.0, "iv": 0.1695, "open_interest": 0.0, "volume": 0.0, "delta": -0.7803, "gamma": 0.0437, "vega": 0.1003, "theta": -0.0088, "rho": -0.1149, "theo": 6.7059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "XLSR270219C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 116.0, "iv": 0.2278, "open_interest": 0.0, "volume": 0.0, "delta": 0.1915, "gamma": 0.0378, "vega": 0.0946, "theta": -0.0094, "rho": 0.0312, "theo": 0.7108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "XLSR270219P00072000", "bid": 6.1, "bid_size": 100.0, "ask": 8.8, "ask_size": 10.0, "iv": 0.1872, "open_interest": 0.0, "volume": 0.0, "delta": -0.8031, "gamma": 0.039, "vega": 0.0939, "theta": -0.0086, "rho": -0.1152, "theo": 7.633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "XLSR270219C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 117.0, "iv": 0.243, "open_interest": 0.0, "volume": 0.0, "delta": 0.1734, "gamma": 0.0337, "vega": 0.0891, "theta": -0.0093, "rho": 0.0282, "theo": 0.6587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "XLSR270219P00073000", "bid": 7.1, "bid_size": 100.0, "ask": 9.8, "ask_size": 10.0, "iv": 0.2043, "open_interest": 0.0, "volume": 0.0, "delta": -0.8218, "gamma": 0.0349, "vega": 0.088, "theta": -0.0084, "rho": -0.1155, "theo": 8.5744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "XLSR270219C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 118.0, "iv": 0.2572, "open_interest": 0.0, "volume": 0.0, "delta": 0.1584, "gamma": 0.0302, "vega": 0.0842, "theta": -0.0092, "rho": 0.0258, "theo": 0.6161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "XLSR270219P00074000", "bid": 8.1, "bid_size": 100.0, "ask": 10.8, "ask_size": 10.0, "iv": 0.2208, "open_interest": 0.0, "volume": 0.0, "delta": -0.8374, "gamma": 0.0315, "vega": 0.0831, "theta": -0.0082, "rho": -0.1157, "theo": 9.5256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "XLSR270521C00057000", "bid": 6.5, "bid_size": 3.0, "ask": 11.5, "ask_size": 3.0, "iv": 0.2318, "open_interest": 0.0, "volume": 0.0, "delta": 0.7722, "gamma": 0.0251, "vega": 0.1362, "theta": -0.0091, "rho": 0.1449, "theo": 9.4212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "XLSR270521P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 56.0, "iv": 0.3114, "open_interest": 0.0, "volume": 0.0, "delta": -0.2187, "gamma": 0.0233, "vega": 0.1388, "theta": -0.0092, "rho": -0.0797, "theo": 1.7291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "XLSR270521C00058000", "bid": 5.7, "bid_size": 3.0, "ask": 10.7, "ask_size": 3.0, "iv": 0.2271, "open_interest": 0.0, "volume": 0.0, "delta": 0.7522, "gamma": 0.0276, "vega": 0.143, "theta": -0.009, "rho": 0.1467, "theo": 8.5253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "XLSR270521P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 58.0, "iv": 0.2961, "open_interest": 0.0, "volume": 0.0, "delta": -0.2378, "gamma": 0.0257, "vega": 0.1453, "theta": -0.0092, "rho": -0.0863, "theo": 1.8237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "XLSR270521C00059000", "bid": 4.9, "bid_size": 3.0, "ask": 9.9, "ask_size": 3.0, "iv": 0.2205, "open_interest": 0.0, "volume": 0.0, "delta": 0.7295, "gamma": 0.0303, "vega": 0.1498, "theta": -0.009, "rho": 0.1471, "theo": 7.6442, "change": 0.0, "open": 0.0, "high": 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": "XLSR270521P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 54.0, "iv": 0.2739, "open_interest": 0.0, "volume": 0.0, "delta": -0.2595, "gamma": 0.0284, "vega": 0.152, "theta": -0.0091, "rho": -0.094, "theo": 1.9332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "XLSR270521C00060000", "bid": 4.1, "bid_size": 3.0, "ask": 9.1, "ask_size": 3.0, "iv": 0.2123, "open_interest": 0.0, "volume": 0.0, "delta": 0.7035, "gamma": 0.0334, "vega": 0.1574, "theta": -0.0089, "rho": 0.1486, "theo": 6.783, "change": 0.0, "open": 0.0, "high": 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": "XLSR270521P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2515, "open_interest": 0.0, "volume": 0.0, "delta": -0.2845, "gamma": 0.0315, "vega": 0.1588, "theta": -0.009, "rho": -0.1027, "theo": 2.0621, "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": 2.5}, {"option": "XLSR270521C00061000", "bid": 3.4, "bid_size": 3.0, "ask": 8.4, "ask_size": 3.0, "iv": 0.2086, "open_interest": 0.0, "volume": 0.0, "delta": 0.6736, "gamma": 0.0366, "vega": 0.1644, "theta": -0.0088, "rho": 0.1478, "theo": 5.9486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "XLSR270521P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2287, "open_interest": 0.0, "volume": 0.0, "delta": -0.3132, "gamma": 0.0348, "vega": 0.1655, "theta": -0.0088, "rho": -0.1126, "theo": 2.2168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999995306134}, {"option": "XLSR270521C00062000", "bid": 2.6, "bid_size": 3.0, "ask": 7.6, "ask_size": 3.0, "iv": 0.1971, "open_interest": 0.0, "volume": 0.0, "delta": 0.6392, "gamma": 0.0401, "vega": 0.1713, "theta": -0.0087, "rho": 0.1458, "theo": 5.1495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "XLSR270521P00062000", "bid": 0.1, "bid_size": 3.0, "ask": 5.1, "ask_size": 3.0, "iv": 0.2112, "open_interest": 0.0, "volume": 0.0, "delta": -0.3463, "gamma": 0.0382, "vega": 0.1719, "theta": -0.0086, "rho": -0.1243, "theo": 2.4067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "XLSR270521C00063000", "bid": 1.9, "bid_size": 3.0, "ask": 6.9, "ask_size": 3.0, "iv": 0.1896, "open_interest": 0.0, "volume": 0.0, "delta": 0.5999, "gamma": 0.0435, "vega": 0.1772, "theta": -0.0086, "rho": 0.1422, "theo": 4.3997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "XLSR270521P00063000", "bid": 0.1, "bid_size": 3.0, "ask": 5.1, "ask_size": 3.0, "iv": 0.1871, "open_interest": 0.0, "volume": 0.0, "delta": -0.3842, "gamma": 0.0417, "vega": 0.1775, "theta": -0.0084, "rho": -0.1374, "theo": 2.6446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999990612268}, {"option": "XLSR270521C00064000", "bid": 1.3, "bid_size": 3.0, "ask": 6.3, "ask_size": 3.0, "iv": 0.1855, "open_interest": 0.0, "volume": 0.0, "delta": 0.5557, "gamma": 0.0464, "vega": 0.1818, "theta": -0.0084, "rho": 0.1366, "theo": 3.7156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000003576279}, {"option": "XLSR270521P00064000", "bid": 0.3, "bid_size": 3.0, "ask": 5.3, "ask_size": 3.0, "iv": 0.1728, "open_interest": 0.0, "volume": 0.0, "delta": -0.427, "gamma": 0.0448, "vega": 0.1816, "theta": -0.0082, "rho": -0.1521, "theo": 2.9475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "XLSR270521C00065000", "bid": 0.6, "bid_size": 3.0, "ask": 5.6, "ask_size": 3.0, "iv": 0.1736, "open_interest": 0.0, "volume": 0.0, "delta": 0.5077, "gamma": 0.0484, "vega": 0.184, "theta": -0.0082, "rho": 0.1287, "theo": 3.1166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3000001013279}, {"option": "XLSR270521P00065000", "bid": 0.6, "bid_size": 3.0, "ask": 5.6, "ask_size": 3.0, "iv": 0.1618, "open_interest": 0.0, "volume": 0.0, "delta": -0.4736, "gamma": 0.047, "vega": 0.1837, "theta": -0.008, "rho": -0.1681, "theo": 3.3342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000003576279}, {"option": "XLSR270521C00066000", "bid": 0.1, "bid_size": 3.0, "ask": 5.1, "ask_size": 3.0, "iv": 0.1701, "open_interest": 0.0, "volume": 0.0, "delta": 0.4583, "gamma": 0.049, "vega": 0.1837, "theta": -0.008, "rho": 0.12, "theo": 2.6178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999990612268}, {"option": "XLSR270521P00066000", "bid": 1.2, "bid_size": 3.0, "ask": 6.2, "ask_size": 3.0, "iv": 0.1646, "open_interest": 0.0, "volume": 0.0, "delta": -0.5218, "gamma": 0.0478, "vega": 0.1833, "theta": -0.0077, "rho": -0.1837, "theo": 3.8197, "change": 0.0, "open": 0.0, "high": 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": "XLSR270521C00067000", "bid": 0.1, "bid_size": 3.0, "ask": 5.1, "ask_size": 3.0, "iv": 0.1915, "open_interest": 0.0, "volume": 0.0, "delta": 0.4106, "gamma": 0.048, "vega": 0.1807, "theta": -0.0079, "rho": 0.1102, "theo": 2.2223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "XLSR270521P00067000", "bid": 1.7, "bid_size": 3.0, "ask": 6.7, "ask_size": 3.0, "iv": 0.1591, "open_interest": 0.0, "volume": 0.0, "delta": -0.5684, "gamma": 0.0471, "vega": 0.1803, "theta": -0.0075, "rho": -0.1985, "theo": 4.4073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "XLSR270521C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2057, "open_interest": 0.0, "volume": 0.0, "delta": 0.3673, "gamma": 0.0458, "vega": 0.1757, "theta": -0.0078, "rho": 0.1004, "theo": 1.9192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "XLSR270521P00068000", "bid": 2.2, "bid_size": 3.0, "ask": 7.2, "ask_size": 3.0, "iv": 0.1505, "open_interest": 0.0, "volume": 0.0, "delta": -0.611, "gamma": 0.0452, "vega": 0.1754, "theta": -0.0073, "rho": -0.211, "theo": 5.0864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "XLSR270521C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 59.0, "iv": 0.2241, "open_interest": 0.0, "volume": 0.0, "delta": 0.3297, "gamma": 0.0429, "vega": 0.1694, "theta": -0.0076, "rho": 0.0917, "theo": 1.6901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "XLSR270521P00069000", "bid": 2.9, "bid_size": 3.0, "ask": 7.9, "ask_size": 3.0, "iv": 0.1505, "open_interest": 0.0, "volume": 0.0, "delta": -0.6482, "gamma": 0.0426, "vega": 0.1694, "theta": -0.0071, "rho": -0.2202, "theo": 5.8387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "XLSR270521C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 55.0, "iv": 0.2328, "open_interest": 0.0, "volume": 0.0, "delta": 0.2978, "gamma": 0.0398, "vega": 0.1626, "theta": -0.0076, "rho": 0.0835, "theo": 1.5152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "XLSR270521P00070000", "bid": 3.9, "bid_size": 3.0, "ask": 8.9, "ask_size": 3.0, "iv": 0.1674, "open_interest": 0.0, "volume": 0.0, "delta": -0.6801, "gamma": 0.0397, "vega": 0.1627, "theta": -0.0069, "rho": -0.228, "theo": 6.6456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000007152557}, {"option": "XLSR270521C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 58.0, "iv": 0.2403, "open_interest": 0.0, "volume": 0.0, "delta": 0.2709, "gamma": 0.0367, "vega": 0.1558, "theta": -0.0075, "rho": 0.0768, "theo": 1.3799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "XLSR270521P00071000", "bid": 4.5, "bid_size": 3.0, "ask": 9.5, "ask_size": 3.0, "iv": 0.1562, "open_interest": 0.0, "volume": 0.0, "delta": -0.7072, "gamma": 0.0368, "vega": 0.1562, "theta": -0.0068, "rho": -0.2327, "theo": 7.4918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "XLSR270521C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 55.0, "iv": 0.2497, "open_interest": 0.0, "volume": 0.0, "delta": 0.2481, "gamma": 0.0337, "vega": 0.1494, "theta": -0.0074, "rho": 0.0707, "theo": 1.2723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "XLSR270521P00072000", "bid": 5.7, "bid_size": 77.0, "ask": 10.7, "ask_size": 8.0, "iv": 0.1853, "open_interest": 0.0, "volume": 0.0, "delta": -0.7303, "gamma": 0.0341, "vega": 0.1497, "theta": -0.0067, "rho": -0.2368, "theo": 8.3665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "XLSR270521C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 55.0, "iv": 0.2614, "open_interest": 0.0, "volume": 0.0, "delta": 0.2288, "gamma": 0.0311, "vega": 0.143, "theta": -0.0074, "rho": 0.0655, "theo": 1.1855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "XLSR270521P00073000", "bid": 6.7, "bid_size": 52.0, "ask": 11.7, "ask_size": 7.0, "iv": 0.1998, "open_interest": 0.0, "volume": 0.0, "delta": -0.7501, "gamma": 0.0316, "vega": 0.1435, "theta": -0.0066, "rho": -0.2385, "theo": 9.2622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "XLSR270521C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 55.0, "iv": 0.2691, "open_interest": 0.0, "volume": 0.0, "delta": 0.2123, "gamma": 0.0287, "vega": 0.1373, "theta": -0.0073, "rho": 0.061, "theo": 1.1136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "XLSR270521P00074000", "bid": 7.7, "bid_size": 52.0, "ask": 12.7, "ask_size": 7.0, "iv": 0.2139, "open_interest": 0.0, "volume": 0.0, "delta": -0.7672, "gamma": 0.0293, "vega": 0.1378, "theta": -0.0064, "rho": -0.2404, "theo": 10.1734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1000001430511}, {"option": "XLSR270521C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 55.0, "iv": 0.2827, "open_interest": 0.0, "volume": 0.0, "delta": 0.198, "gamma": 0.0265, "vega": 0.132, "theta": -0.0073, "rho": 0.057, "theo": 1.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "XLSR270521P00075000", "bid": 8.7, "bid_size": 52.0, "ask": 13.7, "ask_size": 7.0, "iv": 0.2275, "open_interest": 0.0, "volume": 0.0, "delta": -0.7822, "gamma": 0.0273, "vega": 0.1324, "theta": -0.0063, "rho": -0.2404, "theo": 11.0966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1000003814697}], "symbol": "XLSR", "security_type": "stock", "exchange_id": 3, "current_price": 65.02, "price_change": 1.07, "price_change_percent": 1.6732, "bid": 61.35, "ask": 68.76, "bid_size": 100, "ask_size": 100, "open": 64.11, "high": 65.194, "low": 64.11, "close": 65.02, "prev_day_close": 63.95, "volume": 68509, "iv30": 18.59, "iv30_change": -0.863, "iv30_change_percent": -4.4363, "seqno": 10402921848, "last_trade_time": "2026-11-09T15:59:46", "tick": "down"}, "symbol": "XLSR"}