{"timestamp": "2026-11-10 17:28:48", "data": {"options": [{"option": "XLU261113C00025000", "bid": 18.35, "bid_size": 183.0, "ask": 18.85, "ask_size": 36.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 0.999, "gamma": 0.0004, "vega": 0.0001, "theta": 0.0, "rho": 0.0034, "theo": 18.7179, "change": -0.53, "open": 18.62, "high": 18.62, "low": 18.62, "tick": "down", "last_trade_price": 18.62, "last_trade_time": "2026-11-10T10:12:08", "percent_change": -2.76763, "prev_day_close": 19.1500005722046}, {"option": "XLU261113P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3500.0, "iv": 2.1498, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0017, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "XLU261113C00030000", "bid": 13.3, "bid_size": 194.0, "ask": 15.5, "ask_size": 12.0, "iv": 3.4398, "open_interest": 1.0, "volume": 0.0, "delta": 0.998, "gamma": 0.001, "vega": 0.0002, "theta": -0.0012, "rho": 0.0041, "theo": 13.7223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.99, "last_trade_time": "2026-11-09T15:14:27", "percent_change": 0.0, "prev_day_close": 13.8249998092651}, {"option": "XLU261113P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 12.0, "iv": 3.9646, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.001, "vega": 0.0002, "theta": -0.0029, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLU261113C00034500", "bid": 9.0, "bid_size": 75.0, "ask": 10.8, "ask_size": 45.0, "iv": 2.4407, "open_interest": 1.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0029, "vega": 0.0005, "theta": -0.003, "rho": 0.0047, "theo": 9.2266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.54, "last_trade_time": "2026-11-09T15:22:56", "percent_change": 0.0, "prev_day_close": 9.60000038146973}, {"option": "XLU261113P00034500", "bid": 0.0, "bid_size": 0.0, "ask": 1.31, "ask_size": 7.0, "iv": 2.4128, "open_interest": 3.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0029, "vega": 0.0005, "theta": -0.0041, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T12:19:14", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLU261113C00035000", "bid": 8.5, "bid_size": 105.0, "ask": 9.55, "ask_size": 102.0, "iv": 1.8342, "open_interest": 13.0, "volume": 9.0, "delta": 0.9956, "gamma": 0.0034, "vega": 0.0005, "theta": -0.0032, "rho": 0.0048, "theo": 8.7271, "change": -0.06, "open": 9.02, "high": 9.04, "low": 8.96, "tick": "up", "last_trade_price": 8.99, "last_trade_time": "2026-11-10T11:10:16", "percent_change": -0.662986, "prev_day_close": 9.05000019073486}, {"option": "XLU261113P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.9991, "open_interest": 4.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0034, "vega": 0.0005, "theta": -0.0042, "rho": 0.0, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T12:19:14", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLU261113C00035500", "bid": 7.9, "bid_size": 245.0, "ask": 9.05, "ask_size": 46.0, "iv": 1.6631, "open_interest": 13.0, "volume": 15.0, "delta": 0.9952, "gamma": 0.0038, "vega": 0.0006, "theta": -0.0034, "rho": 0.0048, "theo": 8.2276, "change": -0.03, "open": 8.59, "high": 8.59, "low": 8.44, "tick": "up", "last_trade_price": 8.47, "last_trade_time": "2026-11-10T11:32:54", "percent_change": -0.352941, "prev_day_close": 8.5}, {"option": "XLU261113P00035500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.9421, "open_interest": 0.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0038, "vega": 0.0006, "theta": -0.0044, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLU261113C00036000", "bid": 7.35, "bid_size": 212.0, "ask": 8.6, "ask_size": 47.0, "iv": 1.5761, "open_interest": 5.0, "volume": 5.0, "delta": 0.9948, "gamma": 0.0044, "vega": 0.0006, "theta": -0.0036, "rho": 0.0049, "theo": 7.7281, "change": 0.045, "open": 8.11, "high": 8.11, "low": 7.94, "tick": "up", "last_trade_price": 8.02, "last_trade_time": "2026-11-10T11:32:54", "percent_change": 0.564261, "prev_day_close": 7.97500014305115}, {"option": "XLU261113P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.8856, "open_interest": 1.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0044, "vega": 0.0006, "theta": -0.0045, "rho": 0.0, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-06T10:01:39", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLU261113C00036500", "bid": 6.9, "bid_size": 157.0, "ask": 8.0, "ask_size": 35.0, "iv": 1.4495, "open_interest": 5.0, "volume": 2.0, "delta": 0.9943, "gamma": 0.005, "vega": 0.0007, "theta": -0.0038, "rho": 0.005, "theo": 7.2286, "change": -0.045, "open": 7.54, "high": 7.54, "low": 7.43, "tick": "down", "last_trade_price": 7.43, "last_trade_time": "2026-11-10T10:42:33", "percent_change": -0.602005, "prev_day_close": 7.47499990463257}, {"option": "XLU261113P00036500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.8297, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.005, "vega": 0.0007, "theta": -0.0047, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLU261113C00037000", "bid": 6.45, "bid_size": 93.0, "ask": 7.2, "ask_size": 49.0, "iv": 1.13, "open_interest": 3.0, "volume": 4.0, "delta": 0.9937, "gamma": 0.0059, "vega": 0.0007, "theta": -0.004, "rho": 0.005, "theo": 6.7291, "change": -0.155, "open": 6.93, "high": 6.93, "low": 6.82, "tick": "down", "last_trade_price": 6.82, "last_trade_time": "2026-11-10T11:23:04", "percent_change": -2.22222, "prev_day_close": 6.97499990463257}, {"option": "XLU261113P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.7741, "open_interest": 38.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0059, "vega": 0.0007, "theta": -0.0048, "rho": 0.0, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-12T14:33:58", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLU261113C00037500", "bid": 5.9, "bid_size": 153.0, "ask": 6.7, "ask_size": 31.0, "iv": 0.9953, "open_interest": 1.0, "volume": 3.0, "delta": 0.9931, "gamma": 0.0069, "vega": 0.0008, "theta": -0.0042, "rho": 0.0051, "theo": 6.2296, "change": -0.205, "open": 6.42, "high": 6.42, "low": 6.31, "tick": "up", "last_trade_price": 6.32, "last_trade_time": "2026-11-10T11:23:04", "percent_change": -3.14176, "prev_day_close": 6.52499985694885}, {"option": "XLU261113P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.7189, "open_interest": 2.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0069, "vega": 0.0008, "theta": -0.005, "rho": 0.0, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-29T10:00:35", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLU261113C00038000", "bid": 5.5, "bid_size": 81.0, "ask": 6.1, "ask_size": 29.0, "iv": 0.9242, "open_interest": 9.0, "volume": 2.0, "delta": 0.9924, "gamma": 0.0081, "vega": 0.0009, "theta": -0.0044, "rho": 0.0052, "theo": 5.7301, "change": -0.195, "open": 5.92, "high": 5.92, "low": 5.78, "tick": "down", "last_trade_price": 5.78, "last_trade_time": "2026-11-10T11:19:39", "percent_change": -3.2636, "prev_day_close": 5.97499990463257}, {"option": "XLU261113P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.6641, "open_interest": 14.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0081, "vega": 0.0009, "theta": -0.0051, "rho": 0.0, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-15T09:30:05", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLU261113C00038500", "bid": 5.05, "bid_size": 47.0, "ask": 5.45, "ask_size": 20.0, "iv": 0.6997, "open_interest": 3.0, "volume": 4.0, "delta": 0.9915, "gamma": 0.0096, "vega": 0.0009, "theta": -0.0046, "rho": 0.0052, "theo": 5.2307, "change": -0.125, "open": 5.39, "high": 5.39, "low": 5.25, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-11-10T12:01:42", "percent_change": -2.32558, "prev_day_close": 5.375}, {"option": "XLU261113P00038500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.6095, "open_interest": 10.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0096, "vega": 0.0009, "theta": -0.0052, "rho": 0.0, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-06T13:12:47", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLU261113C00039000", "bid": 4.55, "bid_size": 40.0, "ask": 5.2, "ask_size": 32.0, "iv": 0.9206, "open_interest": 3.0, "volume": 1.0, "delta": 0.9906, "gamma": 0.0116, "vega": 0.001, "theta": -0.0048, "rho": 0.0053, "theo": 4.7312, "change": -0.04, "open": 4.91, "high": 4.91, "low": 4.91, "tick": "down", "last_trade_price": 4.91, "last_trade_time": "2026-11-10T11:48:11", "percent_change": -0.808082, "prev_day_close": 4.95000004768372}, {"option": "XLU261113P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.5552, "open_interest": 292.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0116, "vega": 0.001, "theta": -0.0054, "rho": 0.0, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T10:22:42", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLU261113C00039500", "bid": 4.05, "bid_size": 35.0, "ask": 4.5, "ask_size": 24.0, "iv": 0.6541, "open_interest": 13.0, "volume": 1.0, "delta": 0.9894, "gamma": 0.0143, "vega": 0.0012, "theta": -0.005, "rho": 0.0053, "theo": 4.2317, "change": -0.12, "open": 4.33, "high": 4.33, "low": 4.33, "tick": "down", "last_trade_price": 4.33, "last_trade_time": "2026-11-10T12:01:42", "percent_change": -2.69663, "prev_day_close": 4.45000004768372}, {"option": "XLU261113P00039500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.501, "open_interest": 31.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0143, "vega": 0.0012, "theta": -0.0055, "rho": -0.0001, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T11:15:31", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLU261113C00040000", "bid": 3.35, "bid_size": 695.0, "ask": 4.5, "ask_size": 700.0, "iv": 0.8289, "open_interest": 162.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0179, "vega": 0.0013, "theta": -0.0052, "rho": 0.0054, "theo": 3.7323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T15:51:43", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "XLU261113P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.4468, "open_interest": 493.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0179, "vega": 0.0013, "theta": -0.0056, "rho": -0.0001, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T10:01:22", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLU261113C00040500", "bid": 2.76, "bid_size": 371.0, "ask": 4.3, "ask_size": 109.0, "iv": 0.8587, "open_interest": 29.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0232, "vega": 0.0015, "theta": -0.0054, "rho": 0.0055, "theo": 3.2329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.44, "last_trade_time": "2026-11-09T15:51:43", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "XLU261113P00040500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 15.0, "iv": 0.3926, "open_interest": 156.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0232, "vega": 0.0015, "theta": -0.0058, "rho": -0.0001, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T11:33:11", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLU261113C00041000", "bid": 2.29, "bid_size": 743.0, "ask": 3.75, "ask_size": 700.0, "iv": 0.7574, "open_interest": 150.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.032, "vega": 0.0018, "theta": -0.006, "rho": 0.0055, "theo": 2.7341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.88, "last_trade_time": "2026-11-09T15:51:53", "percent_change": 0.0, "prev_day_close": 2.91999995708466}, {"option": "XLU261113P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.3381, "open_interest": 290.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.032, "vega": 0.0018, "theta": -0.0063, "rho": -0.0001, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T15:29:08", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "XLU261113C00041500", "bid": 1.96, "bid_size": 743.0, "ask": 2.43, "ask_size": 449.0, "iv": 0.0, "open_interest": 277.0, "volume": 0.0, "delta": 0.9741, "gamma": 0.0506, "vega": 0.0026, "theta": -0.008, "rho": 0.0055, "theo": 2.2374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-11-09T11:32:23", "percent_change": 0.0, "prev_day_close": 2.49000000953674}, {"option": "XLU261113P00041500", "bid": 0.01, "bid_size": 29.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.3029, "open_interest": 499.0, "volume": 10.0, "delta": -0.0258, "gamma": 0.0507, "vega": 0.0026, "theta": -0.0082, "rho": -0.0001, "theo": 0.0112, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T09:54:32", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "XLU261113C00042000", "bid": 1.47, "bid_size": 509.0, "ask": 1.77, "ask_size": 113.0, "iv": 0.0, "open_interest": 197.0, "volume": 2.0, "delta": 0.9511, "gamma": 0.0944, "vega": 0.0043, "theta": -0.0137, "rho": 0.0055, "theo": 1.7478, "change": -0.43, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-10T10:36:02", "percent_change": -22.2798, "prev_day_close": 1.93000000715256}, {"option": "XLU261113P00042000", "bid": 0.02, "bid_size": 44.0, "ask": 0.05, "ask_size": 65.0, "iv": 0.2906, "open_interest": 2082.0, "volume": 5.0, "delta": -0.0489, "gamma": 0.0946, "vega": 0.0043, "theta": -0.014, "rho": -0.0003, "theo": 0.0213, "change": 0.055, "open": 0.1, "high": 0.1, "low": 0.06, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-10T10:03:19", "percent_change": 220.0, "prev_day_close": 0.0249999994412065}, {"option": "XLU261113C00042500", "bid": 1.01, "bid_size": 676.0, "ask": 1.31, "ask_size": 70.0, "iv": 0.0, "open_interest": 324.0, "volume": 0.0, "delta": 0.8964, "gamma": 0.1809, "vega": 0.0075, "theta": -0.0257, "rho": 0.0052, "theo": 1.2752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-11-09T13:21:42", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "XLU261113P00042500", "bid": 0.04, "bid_size": 29.0, "ask": 0.1, "ask_size": 214.0, "iv": 0.2697, "open_interest": 1548.0, "volume": 5.0, "delta": -0.1039, "gamma": 0.1819, "vega": 0.0075, "theta": -0.026, "rho": -0.0006, "theo": 0.0485, "change": 0.025, "open": 0.08, "high": 0.08, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-10T09:57:33", "percent_change": 55.5556, "prev_day_close": 0.0449999999254942}, {"option": "XLU261113C00043000", "bid": 0.78, "bid_size": 42.0, "ask": 0.84, "ask_size": 47.0, "iv": 0.2014, "open_interest": 724.0, "volume": 1.0, "delta": 0.7892, "gamma": 0.313, "vega": 0.0119, "theta": -0.0425, "rho": 0.0046, "theo": 0.8368, "change": -0.185, "open": 0.86, "high": 0.86, "low": 0.86, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-11-10T09:33:14", "percent_change": -17.7033, "prev_day_close": 1.04499998688698}, {"option": "XLU261113P00043000", "bid": 0.1, "bid_size": 39.0, "ask": 0.14, "ask_size": 52.0, "iv": 0.2334, "open_interest": 1502.0, "volume": 48.0, "delta": -0.2118, "gamma": 0.3157, "vega": 0.0119, "theta": -0.0429, "rho": -0.0011, "theo": 0.1101, "change": 0.065, "open": 0.13, "high": 0.18, "low": 0.13, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-10T10:40:12", "percent_change": 68.4211, "prev_day_close": 0.0950000025331974}, {"option": "XLU261113C00043500", "bid": 0.36, "bid_size": 686.0, "ask": 0.47, "ask_size": 263.0, "iv": 0.1768, "open_interest": 743.0, "volume": 6.0, "delta": 0.6078, "gamma": 0.4455, "vega": 0.0157, "theta": -0.0563, "rho": 0.0036, "theo": 0.4675, "change": -0.27, "open": 0.37, "high": 0.37, "low": 0.33, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-11-10T10:36:02", "percent_change": -45.0, "prev_day_close": 0.599999994039536}, {"option": "XLU261113P00043500", "bid": 0.22, "bid_size": 171.0, "ask": 0.29, "ask_size": 647.0, "iv": 0.2191, "open_interest": 4338.0, "volume": 1288.0, "delta": -0.3955, "gamma": 0.4512, "vega": 0.0157, "theta": -0.0571, "rho": -0.0018, "theo": 0.2415, "change": 0.045, "open": 0.3, "high": 0.42, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-10T12:09:13", "percent_change": 21.9512, "prev_day_close": 0.204999998211861}, {"option": "XLU261113C00044000", "bid": 0.13, "bid_size": 724.0, "ask": 0.21, "ask_size": 45.0, "iv": 0.175, "open_interest": 1211.0, "volume": 272.0, "delta": 0.3764, "gamma": 0.4548, "vega": 0.0155, "theta": -0.0537, "rho": 0.0022, "theo": 0.214, "change": -0.17, "open": 0.05, "high": 0.16, "low": 0.05, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-10T12:05:54", "percent_change": -53.125, "prev_day_close": 0.320000007748604}, {"option": "XLU261113P00044000", "bid": 0.47, "bid_size": 40.0, "ask": 0.57, "ask_size": 290.0, "iv": 0.2229, "open_interest": 226.0, "volume": 2.0, "delta": -0.6304, "gamma": 0.4617, "vega": 0.0154, "theta": -0.0545, "rho": -0.0025, "theo": 0.4904, "change": 0.255, "open": 0.67, "high": 0.67, "low": 0.67, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-11-10T11:00:36", "percent_change": 61.4458, "prev_day_close": 0.41499999165535}, {"option": "XLU261113C00044500", "bid": 0.04, "bid_size": 704.0, "ask": 0.08, "ask_size": 72.0, "iv": 0.1833, "open_interest": 718.0, "volume": 218.0, "delta": 0.1813, "gamma": 0.3173, "vega": 0.0109, "theta": -0.0342, "rho": 0.0011, "theo": 0.0798, "change": -0.095, "open": 0.09, "high": 0.21, "low": 0.01, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T10:13:49", "percent_change": -65.5172, "prev_day_close": 0.144999995827675}, {"option": "XLU261113P00044500", "bid": 0.8, "bid_size": 148.0, "ask": 1.65, "ask_size": 80.0, "iv": 0.472, "open_interest": 10.0, "volume": 0.0, "delta": -0.8284, "gamma": 0.3217, "vega": 0.0106, "theta": -0.0345, "rho": -0.0026, "theo": 0.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T11:31:17", "percent_change": 0.0, "prev_day_close": 0.754999995231628}, {"option": "XLU261113C00045000", "bid": 0.01, "bid_size": 62.0, "ask": 0.09, "ask_size": 1184.0, "iv": 0.2441, "open_interest": 2747.0, "volume": 1.0, "delta": 0.0714, "gamma": 0.1604, "vega": 0.0058, "theta": -0.0157, "rho": 0.0004, "theo": 0.026, "change": 0.05, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-10T09:38:18", "percent_change": 71.4286, "prev_day_close": 0.0700000021606684}, {"option": "XLU261113P00045000", "bid": 1.28, "bid_size": 31.0, "ask": 1.57, "ask_size": 56.0, "iv": 0.3453, "open_interest": 4.0, "volume": 4.0, "delta": -0.94, "gamma": 0.1642, "vega": 0.0051, "theta": -0.0154, "rho": -0.0017, "theo": 1.3109, "change": 0.42, "open": 1.61, "high": 1.61, "low": 1.61, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-11-10T09:52:56", "percent_change": 35.2941, "prev_day_close": 1.18999999761581}, {"option": "XLU261113C00045500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 777.0, "iv": 0.2648, "open_interest": 1128.0, "volume": 1.0, "delta": 0.0338, "gamma": 0.0793, "vega": 0.0032, "theta": -0.0085, "rho": 0.0002, "theo": 0.012, "change": 0.06, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-10T10:32:30", "percent_change": 200.0, "prev_day_close": 0.0299999993294477}, {"option": "XLU261113P00045500", "bid": 1.68, "bid_size": 55.0, "ask": 3.95, "ask_size": 35.0, "iv": 1.0774, "open_interest": 2.0, "volume": 0.0, "delta": -0.9767, "gamma": 0.0771, "vega": 0.0023, "theta": -0.0087, "rho": -0.001, "theo": 1.8002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-11-09T15:26:36", "percent_change": 0.0, "prev_day_close": 1.58499997854233}, {"option": "XLU261113C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 398.0, "iv": 0.2736, "open_interest": 103.0, "volume": 1.0, "delta": 0.0247, "gamma": 0.0515, "vega": 0.0025, "theta": -0.0074, "rho": 0.0001, "theo": 0.0099, "change": 0.01, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T09:37:18", "percent_change": 100.0, "prev_day_close": 0.00999999977648258}, {"option": "XLU261113P00046000", "bid": 2.22, "bid_size": 49.0, "ask": 3.2, "ask_size": 30.0, "iv": 0.7524, "open_interest": 0.0, "volume": 0.0, "delta": -0.9839, "gamma": 0.0487, "vega": 0.0017, "theta": -0.0078, "rho": -0.0007, "theo": 2.2989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0900000333786}, {"option": "XLU261113C00046500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.322, "open_interest": 50.0, "volume": 0.0, "delta": 0.021, "gamma": 0.0383, "vega": 0.0021, "theta": -0.0073, "rho": 0.0001, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T15:26:45", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLU261113P00046500", "bid": 2.72, "bid_size": 53.0, "ask": 4.05, "ask_size": 37.0, "iv": 0.9742, "open_interest": 0.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.036, "vega": 0.0014, "theta": -0.0078, "rho": -0.0006, "theo": 2.7989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30999994277954}, {"option": "XLU261113C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.3355, "open_interest": 2.0, "volume": 0.0, "delta": 0.0184, "gamma": 0.03, "vega": 0.0019, "theta": -0.0073, "rho": 0.0001, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-06T15:18:49", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "XLU261113P00047000", "bid": 3.2, "bid_size": 44.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.1849, "open_interest": 0.0, "volume": 0.0, "delta": -0.9879, "gamma": 0.0281, "vega": 0.0013, "theta": -0.0078, "rho": -0.0007, "theo": 3.2988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "XLU261113C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.4143, "open_interest": 0.0, "volume": 0.0, "delta": 0.0164, "gamma": 0.0243, "vega": 0.0017, "theta": -0.0073, "rho": 0.0001, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLU261113P00047500", "bid": 3.7, "bid_size": 48.0, "ask": 5.85, "ask_size": 10.0, "iv": 1.4363, "open_interest": 0.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0227, "vega": 0.0011, "theta": -0.0078, "rho": -0.0006, "theo": 3.7988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "XLU261113C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.4587, "open_interest": 0.0, "volume": 0.0, "delta": 0.0149, "gamma": 0.0202, "vega": 0.0016, "theta": -0.0073, "rho": 0.0001, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLU261113P00048000", "bid": 4.2, "bid_size": 51.0, "ask": 6.35, "ask_size": 19.0, "iv": 1.523, "open_interest": 1.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.0188, "vega": 0.001, "theta": -0.0078, "rho": -0.0006, "theo": 4.2988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.73, "last_trade_time": "2026-11-09T15:54:14", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "XLU261113C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.5444, "open_interest": 0.0, "volume": 0.0, "delta": 0.0125, "gamma": 0.0147, "vega": 0.0013, "theta": -0.0072, "rho": 0.0001, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLU261113P00049000", "bid": 5.2, "bid_size": 51.0, "ask": 7.35, "ask_size": 25.0, "iv": 1.6881, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0136, "vega": 0.0009, "theta": -0.0078, "rho": -0.0007, "theo": 5.2987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-11-09T15:54:14", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "XLU261113C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.6266, "open_interest": 0.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0112, "vega": 0.0012, "theta": -0.0071, "rho": 0.0001, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLU261113P00050000", "bid": 6.2, "bid_size": 53.0, "ask": 8.35, "ask_size": 26.0, "iv": 1.8437, "open_interest": 0.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.0104, "vega": 0.0008, "theta": -0.0077, "rho": -0.0007, "theo": 6.2985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-11-09T15:52:48", "percent_change": 0.0, "prev_day_close": 6.67499995231628}, {"option": "XLU261113C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.7059, "open_interest": 0.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.009, "vega": 0.001, "theta": -0.007, "rho": 0.0, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLU261113P00051000", "bid": 7.2, "bid_size": 46.0, "ask": 9.35, "ask_size": 21.0, "iv": 1.9911, "open_interest": 0.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0082, "vega": 0.0007, "theta": -0.0076, "rho": -0.0007, "theo": 7.2984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.62, "last_trade_time": "2026-11-09T15:52:55", "percent_change": 0.0, "prev_day_close": 7.67500019073486}, {"option": "XLU261113C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.7825, "open_interest": 0.0, "volume": 0.0, "delta": 0.0085, "gamma": 0.0073, "vega": 0.0009, "theta": -0.0068, "rho": 0.0, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLU261113P00052000", "bid": 8.2, "bid_size": 54.0, "ask": 10.35, "ask_size": 21.0, "iv": 2.1317, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0067, "vega": 0.0006, "theta": -0.0074, "rho": -0.0007, "theo": 8.2982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.59, "last_trade_time": "2026-11-09T15:52:55", "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "XLU261113C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.8567, "open_interest": 0.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0061, "vega": 0.0009, "theta": -0.0067, "rho": 0.0, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLU261113P00053000", "bid": 9.15, "bid_size": 61.0, "ask": 11.35, "ask_size": 3.0, "iv": 2.2449, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0055, "vega": 0.0006, "theta": -0.0073, "rho": -0.0006, "theo": 9.2981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.78, "last_trade_time": "2026-11-09T15:53:03", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "XLU261113C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.9286, "open_interest": 0.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0052, "vega": 0.0008, "theta": -0.0066, "rho": 0.0, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLU261113P00054000", "bid": 10.15, "bid_size": 61.0, "ask": 12.35, "ask_size": 7.0, "iv": 2.3736, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0047, "vega": 0.0005, "theta": -0.0072, "rho": -0.0006, "theo": 10.298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.75, "last_trade_time": "2026-11-09T15:53:03", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "XLU261113C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.18, "ask_size": 32.0, "iv": 2.1218, "open_interest": 0.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0045, "vega": 0.0007, "theta": -0.0064, "rho": 0.0, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.495000004768372}, {"option": "XLU261113P00055000", "bid": 11.15, "bid_size": 66.0, "ask": 13.35, "ask_size": 7.0, "iv": 2.4975, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.004, "vega": 0.0005, "theta": -0.0071, "rho": -0.0004, "theo": 11.2978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.94, "last_trade_time": "2026-11-09T15:54:14", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "XLU261120C00025000", "bid": 18.35, "bid_size": 390.0, "ask": 18.85, "ask_size": 250.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0007, "vega": 0.0004, "theta": 0.0, "rho": 0.0082, "theo": 18.7345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.125}, {"option": "XLU261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 67.0, "iv": 1.4966, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0007, "vega": 0.0004, "theta": -0.0022, "rho": 0.0, "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": 1.05999994277954}, {"option": "XLU261120C00030000", "bid": 13.35, "bid_size": 386.0, "ask": 13.85, "ask_size": 240.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.002, "vega": 0.0009, "theta": -0.0017, "rho": 0.0098, "theo": 13.7456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2250003814697}, {"option": "XLU261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 58.0, "iv": 1.0514, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.002, "vega": 0.0009, "theta": -0.0034, "rho": -0.0001, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLU261120C00031000", "bid": 12.45, "bid_size": 343.0, "ask": 12.8, "ask_size": 73.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0024, "vega": 0.0011, "theta": -0.0021, "rho": 0.0101, "theo": 12.7479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-06T09:45:48", "percent_change": 0.0, "prev_day_close": 12.6499996185303}, {"option": "XLU261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 50.0, "iv": 0.9493, "open_interest": 4.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0024, "vega": 0.0011, "theta": -0.0037, "rho": -0.0001, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T13:32:03", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLU261120C00032000", "bid": 11.35, "bid_size": 396.0, "ask": 11.9, "ask_size": 332.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.003, "vega": 0.0012, "theta": -0.0024, "rho": 0.0104, "theo": 11.7503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2250003814697}, {"option": "XLU261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 49.0, "iv": 0.8716, "open_interest": 0.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.003, "vega": 0.0012, "theta": -0.0039, "rho": -0.0001, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLU261120C00033000", "bid": 10.35, "bid_size": 386.0, "ask": 10.85, "ask_size": 215.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0038, "vega": 0.0014, "theta": -0.0028, "rho": 0.0107, "theo": 10.7528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.35, "last_trade_time": "2026-11-06T15:25:13", "percent_change": 0.0, "prev_day_close": 11.2250003814697}, {"option": "XLU261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 73.0, "iv": 0.7957, "open_interest": 22.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0038, "vega": 0.0014, "theta": -0.0042, "rho": -0.0001, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T12:17:20", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLU261120C00034000", "bid": 9.35, "bid_size": 412.0, "ask": 9.85, "ask_size": 206.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0047, "vega": 0.0016, "theta": -0.0032, "rho": 0.011, "theo": 9.7552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.8250002861023}, {"option": "XLU261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 115.0, "iv": 0.7215, "open_interest": 62.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0047, "vega": 0.0016, "theta": -0.0044, "rho": -0.0001, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T10:53:52", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "XLU261120C00035000", "bid": 8.1, "bid_size": 1032.0, "ask": 8.85, "ask_size": 288.0, "iv": 0.0, "open_interest": 140.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.006, "vega": 0.0019, "theta": -0.0036, "rho": 0.0113, "theo": 8.7578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-11-06T14:37:36", "percent_change": 0.0, "prev_day_close": 8.97499990463257}, {"option": "XLU261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 4.0, "iv": 0.5174, "open_interest": 315.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.006, "vega": 0.0019, "theta": -0.0047, "rho": -0.0001, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T10:47:03", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "XLU261120C00036000", "bid": 7.15, "bid_size": 818.0, "ask": 7.9, "ask_size": 306.0, "iv": 0.0, "open_interest": 102.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0078, "vega": 0.0022, "theta": -0.0039, "rho": 0.0116, "theo": 7.7603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.32, "last_trade_time": "2026-11-05T15:04:22", "percent_change": 0.0, "prev_day_close": 8.25000023841858}, {"option": "XLU261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1786.0, "iv": 0.5774, "open_interest": 649.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0078, "vega": 0.0022, "theta": -0.0049, "rho": -0.0002, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T15:29:46", "percent_change": 0.0, "prev_day_close": 0.33500000834465}, {"option": "XLU261120C00037000", "bid": 6.7, "bid_size": 32.0, "ask": 6.8, "ask_size": 56.0, "iv": 0.375, "open_interest": 112.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0102, "vega": 0.0026, "theta": -0.0042, "rho": 0.0119, "theo": 6.7629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-11-03T12:35:56", "percent_change": 0.0, "prev_day_close": 7.22500014305115}, {"option": "XLU261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.3997, "open_interest": 2314.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0103, "vega": 0.0026, "theta": -0.0051, "rho": -0.0002, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T09:58:58", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "XLU261120C00037500", "bid": 5.95, "bid_size": 369.0, "ask": 6.3, "ask_size": 40.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0119, "vega": 0.0028, "theta": -0.0044, "rho": 0.0121, "theo": 6.2642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-05T10:34:36", "percent_change": 0.0, "prev_day_close": 6.47499990463257}, {"option": "XLU261120P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 476.0, "iv": 0.4722, "open_interest": 0.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0119, "vega": 0.0028, "theta": -0.0052, "rho": -0.0002, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T15:13:26", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "XLU261120C00038000", "bid": 5.35, "bid_size": 1202.0, "ask": 6.0, "ask_size": 746.0, "iv": 0.0, "open_interest": 248.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0139, "vega": 0.0031, "theta": -0.0045, "rho": 0.0122, "theo": 5.7656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.23, "last_trade_time": "2026-11-05T15:32:46", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "XLU261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 2398.0, "iv": 0.4489, "open_interest": 4834.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0139, "vega": 0.0031, "theta": -0.0053, "rho": -0.0002, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T13:45:56", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "XLU261120C00038500", "bid": 4.85, "bid_size": 395.0, "ask": 5.35, "ask_size": 129.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0165, "vega": 0.0034, "theta": -0.0047, "rho": 0.0124, "theo": 5.2671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-10-19T09:37:22", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "XLU261120P00038500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 489.0, "iv": 0.4136, "open_interest": 2.0, "volume": 0.0, "delta": -0.0183, "gamma": 0.0165, "vega": 0.0034, "theta": -0.0054, "rho": -0.0002, "theo": 0.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T14:56:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLU261120C00039000", "bid": 4.6, "bid_size": 666.0, "ask": 4.8, "ask_size": 72.0, "iv": 0.0, "open_interest": 4184.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0198, "vega": 0.0038, "theta": -0.0049, "rho": 0.0125, "theo": 4.7688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-11-09T12:06:12", "percent_change": 0.0, "prev_day_close": 4.97500014305115}, {"option": "XLU261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1109.0, "iv": 0.3301, "open_interest": 9247.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0199, "vega": 0.0038, "theta": -0.0055, "rho": -0.0003, "theo": 0.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T12:54:45", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLU261120C00039500", "bid": 3.85, "bid_size": 590.0, "ask": 4.35, "ask_size": 114.0, "iv": 0.0, "open_interest": 42.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0244, "vega": 0.0042, "theta": -0.0052, "rho": 0.0126, "theo": 4.2708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.15, "last_trade_time": "2026-10-30T12:54:24", "percent_change": 0.0, "prev_day_close": 4.77499997615814}, {"option": "XLU261120P00039500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 1655.0, "iv": 0.3433, "open_interest": 47.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.0245, "vega": 0.0042, "theta": -0.0057, "rho": -0.0003, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-26T15:52:38", "percent_change": 0.0, "prev_day_close": 0.270000010728836}, {"option": "XLU261120C00040000", "bid": 3.55, "bid_size": 1276.0, "ask": 3.8, "ask_size": 180.0, "iv": 0.0, "open_interest": 29481.0, "volume": 0.0, "delta": 0.9714, "gamma": 0.031, "vega": 0.0049, "theta": -0.0056, "rho": 0.0127, "theo": 3.7739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.89, "last_trade_time": "2026-11-09T11:31:17", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "XLU261120P00040000", "bid": 0.01, "bid_size": 390.0, "ask": 0.02, "ask_size": 343.0, "iv": 0.2668, "open_interest": 15179.0, "volume": 3.0, "delta": -0.0284, "gamma": 0.0312, "vega": 0.005, "theta": -0.0061, "rho": -0.0004, "theo": 0.0223, "change": -0.01, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T11:59:44", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "XLU261120C00040500", "bid": 2.83, "bid_size": 503.0, "ask": 3.4, "ask_size": 233.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9639, "gamma": 0.0414, "vega": 0.006, "theta": -0.0064, "rho": 0.0128, "theo": 3.2789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-11-04T11:13:23", "percent_change": 0.0, "prev_day_close": 3.3950001001358}, {"option": "XLU261120P00040500", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 2056.0, "iv": 0.2868, "open_interest": 153.0, "volume": 0.0, "delta": -0.036, "gamma": 0.0416, "vega": 0.006, "theta": -0.0068, "rho": -0.0005, "theo": 0.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:10:54", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "XLU261120C00041000", "bid": 2.52, "bid_size": 1526.0, "ask": 2.84, "ask_size": 131.0, "iv": 0.0, "open_interest": 46840.0, "volume": 98.0, "delta": 0.951, "gamma": 0.0581, "vega": 0.0077, "theta": -0.0077, "rho": 0.0127, "theo": 2.7878, "change": -0.37, "open": 2.6, "high": 2.64, "low": 2.55, "tick": "no_change", "last_trade_price": 2.63, "last_trade_time": "2026-11-10T11:44:14", "percent_change": -12.3333, "prev_day_close": 3.0}, {"option": "XLU261120P00041000", "bid": 0.02, "bid_size": 54.0, "ask": 0.04, "ask_size": 280.0, "iv": 0.23, "open_interest": 3970.0, "volume": 2.0, "delta": -0.049, "gamma": 0.0585, "vega": 0.0077, "theta": -0.0081, "rho": -0.0006, "theo": 0.0348, "change": 0.01, "open": 0.03, "high": 0.04, "low": 0.03, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-10T09:50:41", "percent_change": 33.3333, "prev_day_close": 0.0300000002607703}, {"option": "XLU261120C00041500", "bid": 1.9, "bid_size": 530.0, "ask": 2.36, "ask_size": 111.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.9281, "gamma": 0.0853, "vega": 0.0103, "theta": -0.01, "rho": 0.0126, "theo": 2.3041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.94, "last_trade_time": "2026-11-06T11:32:51", "percent_change": 0.0, "prev_day_close": 2.50500011444092}, {"option": "XLU261120P00041500", "bid": 0.04, "bid_size": 35.0, "ask": 0.07, "ask_size": 38.0, "iv": 0.2226, "open_interest": 2252.0, "volume": 0.0, "delta": -0.0721, "gamma": 0.086, "vega": 0.0104, "theta": -0.0104, "rho": -0.0009, "theo": 0.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T10:36:56", "percent_change": 0.0, "prev_day_close": 0.0650000004097819}, {"option": "XLU261120C00042000", "bid": 1.72, "bid_size": 514.0, "ask": 1.85, "ask_size": 75.0, "iv": 0.1594, "open_interest": 27498.0, "volume": 117.0, "delta": 0.8882, "gamma": 0.1274, "vega": 0.0142, "theta": -0.0133, "rho": 0.0122, "theo": 1.8345, "change": -0.22, "open": 1.63, "high": 1.8, "low": 1.49, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-10T12:09:19", "percent_change": -10.8911, "prev_day_close": 2.01999998092651}, {"option": "XLU261120P00042000", "bid": 0.08, "bid_size": 42.0, "ask": 0.1, "ask_size": 127.0, "iv": 0.2098, "open_interest": 8783.0, "volume": 440.0, "delta": -0.1124, "gamma": 0.1287, "vega": 0.0143, "theta": -0.0137, "rho": -0.0014, "theo": 0.0804, "change": 0.035, "open": 0.11, "high": 0.11, "low": 0.08, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T11:36:21", "percent_change": 53.8462, "prev_day_close": 0.0649999994784594}, {"option": "XLU261120C00042500", "bid": 1.12, "bid_size": 1295.0, "ask": 1.41, "ask_size": 41.0, "iv": 0.0966, "open_interest": 712.0, "volume": 0.0, "delta": 0.8218, "gamma": 0.1857, "vega": 0.0193, "theta": -0.0177, "rho": 0.0114, "theo": 1.3901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T13:02:31", "percent_change": 0.0, "prev_day_close": 1.61000001430511}, {"option": "XLU261120P00042500", "bid": 0.13, "bid_size": 251.0, "ask": 0.19, "ask_size": 394.0, "iv": 0.2036, "open_interest": 4833.0, "volume": 1.0, "delta": -0.1796, "gamma": 0.1878, "vega": 0.0194, "theta": -0.018, "rho": -0.0022, "theo": 0.1359, "change": 0.025, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-10T10:58:15", "percent_change": 21.7391, "prev_day_close": 0.114999998360872}, {"option": "XLU261120C00043000", "bid": 0.89, "bid_size": 652.0, "ask": 1.01, "ask_size": 79.0, "iv": 0.1664, "open_interest": 37550.0, "volume": 46.0, "delta": 0.7206, "gamma": 0.2515, "vega": 0.0247, "theta": -0.0222, "rho": 0.01, "theo": 0.9883, "change": -0.28, "open": 0.89, "high": 0.94, "low": 0.8, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-11-10T11:27:55", "percent_change": -24.5614, "prev_day_close": 1.13999998569489}, {"option": "XLU261120P00043000", "bid": 0.23, "bid_size": 130.0, "ask": 0.26, "ask_size": 66.0, "iv": 0.1866, "open_interest": 10322.0, "volume": 19.0, "delta": -0.2823, "gamma": 0.2548, "vega": 0.0248, "theta": -0.0225, "rho": -0.0034, "theo": 0.2345, "change": 0.105, "open": 0.36, "high": 0.36, "low": 0.27, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-10T10:40:55", "percent_change": 51.2195, "prev_day_close": 0.204999998211861}, {"option": "XLU261120C00043500", "bid": 0.58, "bid_size": 334.0, "ask": 0.66, "ask_size": 157.0, "iv": 0.1656, "open_interest": 3824.0, "volume": 8.0, "delta": 0.5847, "gamma": 0.3025, "vega": 0.0285, "theta": -0.025, "rho": 0.0082, "theo": 0.6491, "change": -0.3, "open": 0.51, "high": 0.52, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-10T10:55:33", "percent_change": -37.5, "prev_day_close": 0.799999982118606}, {"option": "XLU261120P00043500", "bid": 0.39, "bid_size": 164.0, "ask": 0.47, "ask_size": 640.0, "iv": 0.1876, "open_interest": 3065.0, "volume": 1002.0, "delta": -0.4202, "gamma": 0.3069, "vega": 0.0285, "theta": -0.0254, "rho": -0.0048, "theo": 0.3965, "change": 0.155, "open": 0.55, "high": 0.55, "low": 0.49, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-10T11:06:36", "percent_change": 46.2687, "prev_day_close": 0.33500000834465}, {"option": "XLU261120C00044000", "bid": 0.34, "bid_size": 458.0, "ask": 0.4, "ask_size": 310.0, "iv": 0.1649, "open_interest": 14688.0, "volume": 30.0, "delta": 0.4295, "gamma": 0.3124, "vega": 0.0287, "theta": -0.0246, "rho": 0.006, "theo": 0.3886, "change": -0.175, "open": 0.54, "high": 0.54, "low": 0.27, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-10T11:55:14", "percent_change": -33.9806, "prev_day_close": 0.515000000596046}, {"option": "XLU261120P00044000", "bid": 0.63, "bid_size": 183.0, "ask": 0.7, "ask_size": 336.0, "iv": 0.1807, "open_interest": 230.0, "volume": 55.0, "delta": -0.578, "gamma": 0.3177, "vega": 0.0285, "theta": -0.025, "rho": -0.0059, "theo": 0.6386, "change": 0.14, "open": 0.84, "high": 0.85, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-10T12:04:48", "percent_change": 25.0, "prev_day_close": 0.559999972581863}, {"option": "XLU261120C00044500", "bid": 0.14, "bid_size": 871.0, "ask": 0.23, "ask_size": 301.0, "iv": 0.1583, "open_interest": 1666.0, "volume": 10.0, "delta": 0.2819, "gamma": 0.272, "vega": 0.0248, "theta": -0.0207, "rho": 0.004, "theo": 0.2117, "change": -0.135, "open": 0.18, "high": 0.18, "low": 0.15, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-10T11:26:15", "percent_change": -42.8571, "prev_day_close": 0.314999997615814}, {"option": "XLU261120P00044500", "bid": 0.95, "bid_size": 40.0, "ask": 1.06, "ask_size": 80.0, "iv": 0.1854, "open_interest": 17.0, "volume": 0.0, "delta": -0.7286, "gamma": 0.2786, "vega": 0.0242, "theta": -0.0211, "rho": -0.0067, "theo": 0.9658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-09T15:30:55", "percent_change": 0.0, "prev_day_close": 0.884999990463257}, {"option": "XLU261120C00045000", "bid": 0.1, "bid_size": 70.0, "ask": 0.12, "ask_size": 324.0, "iv": 0.1714, "open_interest": 3256.0, "volume": 9.0, "delta": 0.1681, "gamma": 0.2006, "vega": 0.0187, "theta": -0.0153, "rho": 0.0024, "theo": 0.1088, "change": -0.08, "open": 0.1, "high": 0.11, "low": 0.08, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T12:10:20", "percent_change": -44.4444, "prev_day_close": 0.179999999701977}, {"option": "XLU261120P00045000", "bid": 1.36, "bid_size": 38.0, "ask": 1.75, "ask_size": 558.0, "iv": 0.2601, "open_interest": 69.0, "volume": 0.0, "delta": -0.846, "gamma": 0.2098, "vega": 0.0175, "theta": -0.0158, "rho": -0.0064, "theo": 1.3683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.31, "last_trade_time": "2026-11-09T15:54:44", "percent_change": 0.0, "prev_day_close": 1.18500000238419}, {"option": "XLU261120C00045500", "bid": 0.03, "bid_size": 113.0, "ask": 0.07, "ask_size": 144.0, "iv": 0.1711, "open_interest": 562.0, "volume": 5.0, "delta": 0.0993, "gamma": 0.133, "vega": 0.0132, "theta": -0.0109, "rho": 0.0014, "theo": 0.0593, "change": -0.03, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-10T10:17:34", "percent_change": -30.0, "prev_day_close": 0.100000001490116}, {"option": "XLU261120P00045500", "bid": 1.73, "bid_size": 163.0, "ask": 2.25, "ask_size": 258.0, "iv": 0.2798, "open_interest": 1.0, "volume": 0.0, "delta": -0.9182, "gamma": 0.1447, "vega": 0.0114, "theta": -0.0116, "rho": -0.0049, "theo": 1.8246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.06, "last_trade_time": "2026-11-05T11:50:10", "percent_change": 0.0, "prev_day_close": 2.53999996185303}, {"option": "XLU261120C00046000", "bid": 0.02, "bid_size": 56.0, "ask": 0.04, "ask_size": 82.0, "iv": 0.1842, "open_interest": 6358.0, "volume": 0.0, "delta": 0.0663, "gamma": 0.0895, "vega": 0.0098, "theta": -0.0086, "rho": 0.0009, "theo": 0.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:55:32", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "XLU261120P00046000", "bid": 2.24, "bid_size": 117.0, "ask": 2.7, "ask_size": 242.0, "iv": 0.3142, "open_interest": 1.0, "volume": 0.0, "delta": -0.9523, "gamma": 0.1, "vega": 0.0075, "theta": -0.0093, "rho": -0.0038, "theo": 2.3097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-10-09T13:45:12", "percent_change": 0.0, "prev_day_close": 2.09500002861023}, {"option": "XLU261120C00046500", "bid": 0.01, "bid_size": 114.0, "ask": 0.06, "ask_size": 1519.0, "iv": 0.2219, "open_interest": 7.0, "volume": 3.0, "delta": 0.0519, "gamma": 0.0657, "vega": 0.0081, "theta": -0.0079, "rho": 0.0007, "theo": 0.0336, "change": -0.02, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T10:44:19", "percent_change": -50.0, "prev_day_close": 0.0399999991059303}, {"option": "XLU261120P00046500", "bid": 2.68, "bid_size": 222.0, "ask": 3.2, "ask_size": 265.0, "iv": 0.3382, "open_interest": 0.0, "volume": 0.0, "delta": -0.9654, "gamma": 0.0729, "vega": 0.0058, "theta": -0.0084, "rho": -0.0031, "theo": 2.8056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.33999991416931}, {"option": "XLU261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 2104.0, "iv": 0.2525, "open_interest": 17.0, "volume": 0.0, "delta": 0.0447, "gamma": 0.0518, "vega": 0.0072, "theta": -0.0078, "rho": 0.0006, "theo": 0.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T15:37:09", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "XLU261120P00047000", "bid": 3.2, "bid_size": 178.0, "ask": 3.7, "ask_size": 176.0, "iv": 0.3838, "open_interest": 0.0, "volume": 0.0, "delta": -0.9711, "gamma": 0.0569, "vega": 0.0049, "theta": -0.0083, "rho": -0.0031, "theo": 3.3045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.61, "last_trade_time": "2026-10-09T14:00:08", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "XLU261120C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 661.0, "iv": 0.282, "open_interest": 2.0, "volume": 0.0, "delta": 0.0399, "gamma": 0.0425, "vega": 0.0065, "theta": -0.0079, "rho": 0.0006, "theo": 0.0309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-20T12:44:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLU261120P00047500", "bid": 3.7, "bid_size": 204.0, "ask": 4.2, "ask_size": 179.0, "iv": 0.4218, "open_interest": 0.0, "volume": 0.0, "delta": -0.9745, "gamma": 0.0464, "vega": 0.0044, "theta": -0.0084, "rho": -0.0032, "theo": 3.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "XLU261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 640.0, "iv": 0.3023, "open_interest": 32.0, "volume": 0.0, "delta": 0.0363, "gamma": 0.0358, "vega": 0.006, "theta": -0.008, "rho": 0.0005, "theo": 0.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T10:33:41", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "XLU261120P00048000", "bid": 4.2, "bid_size": 202.0, "ask": 4.7, "ask_size": 179.0, "iv": 0.4586, "open_interest": 2.0, "volume": 0.0, "delta": -0.977, "gamma": 0.0389, "vega": 0.0041, "theta": -0.0084, "rho": -0.0032, "theo": 4.3039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-05T09:36:45", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "XLU261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 633.0, "iv": 0.3565, "open_interest": 1.0, "volume": 0.0, "delta": 0.0309, "gamma": 0.0267, "vega": 0.0052, "theta": -0.0081, "rho": 0.0004, "theo": 0.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-26T15:44:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLU261120P00049000", "bid": 5.15, "bid_size": 236.0, "ask": 5.7, "ask_size": 256.0, "iv": 0.509, "open_interest": 0.0, "volume": 0.0, "delta": -0.9807, "gamma": 0.0288, "vega": 0.0035, "theta": -0.0085, "rho": -0.0025, "theo": 5.3034, "change": 0.0, "open": 0.0, "high": 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": "XLU261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 688.0, "iv": 0.4083, "open_interest": 3.0, "volume": 0.0, "delta": 0.027, "gamma": 0.0209, "vega": 0.0047, "theta": -0.0082, "rho": 0.0004, "theo": 0.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-19T10:39:15", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLU261120P00050000", "bid": 6.2, "bid_size": 202.0, "ask": 6.7, "ask_size": 253.0, "iv": 0.5956, "open_interest": 0.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.0223, "vega": 0.0029, "theta": -0.0084, "rho": -0.0026, "theo": 6.3031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "XLU261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 681.0, "iv": 0.4581, "open_interest": 3.0, "volume": 0.0, "delta": 0.0239, "gamma": 0.0169, "vega": 0.0042, "theta": -0.0083, "rho": 0.0003, "theo": 0.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-01T10:06:29", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLU261120P00051000", "bid": 7.2, "bid_size": 150.0, "ask": 7.7, "ask_size": 176.0, "iv": 0.6592, "open_interest": 0.0, "volume": 0.0, "delta": -0.9854, "gamma": 0.0179, "vega": 0.0025, "theta": -0.0083, "rho": -0.0026, "theo": 7.3027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "XLU261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 699.0, "iv": 0.5061, "open_interest": 0.0, "volume": 0.0, "delta": 0.0215, "gamma": 0.014, "vega": 0.0038, "theta": -0.0083, "rho": 0.0003, "theo": 0.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLU261120P00052000", "bid": 8.2, "bid_size": 155.0, "ask": 8.7, "ask_size": 176.0, "iv": 0.7202, "open_interest": 0.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0148, "vega": 0.0023, "theta": -0.0081, "rho": -0.0027, "theo": 8.3022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.00000023841858}, {"option": "XLU261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 665.0, "iv": 0.5524, "open_interest": 0.0, "volume": 0.0, "delta": 0.0195, "gamma": 0.0119, "vega": 0.0035, "theta": -0.0082, "rho": 0.0003, "theo": 0.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLU261120P00053000", "bid": 9.2, "bid_size": 150.0, "ask": 9.7, "ask_size": 176.0, "iv": 0.7789, "open_interest": 0.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0124, "vega": 0.0021, "theta": -0.008, "rho": -0.0027, "theo": 9.3017, "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": 9.9500002861023}, {"option": "XLU261120C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 2099.0, "iv": 0.5973, "open_interest": 1.0, "volume": 0.0, "delta": 0.0179, "gamma": 0.0102, "vega": 0.0032, "theta": -0.0082, "rho": 0.0002, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T09:53:22", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "XLU261120P00054000", "bid": 10.2, "bid_size": 150.0, "ask": 10.7, "ask_size": 176.0, "iv": 0.8356, "open_interest": 0.0, "volume": 0.0, "delta": -0.9898, "gamma": 0.0106, "vega": 0.002, "theta": -0.0078, "rho": -0.0028, "theo": 10.3012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9250001907349}, {"option": "XLU261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 991.0, "iv": 0.6408, "open_interest": 1000.0, "volume": 0.0, "delta": 0.0165, "gamma": 0.0089, "vega": 0.003, "theta": -0.0081, "rho": 0.0002, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T11:34:00", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "XLU261120P00055000", "bid": 11.15, "bid_size": 172.0, "ask": 11.7, "ask_size": 181.0, "iv": 0.8634, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0092, "vega": 0.0019, "theta": -0.0076, "rho": -0.0028, "theo": 11.3007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "XLU261127C00025000", "bid": 18.15, "bid_size": 412.0, "ask": 18.85, "ask_size": 97.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.001, "vega": 0.0009, "theta": -0.0002, "rho": 0.0129, "theo": 18.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.2250003814697}, {"option": "XLU261127P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 145.0, "iv": 1.3408, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.001, "vega": 0.0009, "theta": -0.0024, "rho": -0.0001, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLU261127C00030000", "bid": 13.35, "bid_size": 417.0, "ask": 13.9, "ask_size": 185.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0028, "vega": 0.0018, "theta": -0.002, "rho": 0.0154, "theo": 13.7733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2250003814697}, {"option": "XLU261127P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 297.0, "iv": 0.796, "open_interest": 0.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0028, "vega": 0.0018, "theta": -0.0036, "rho": -0.0001, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 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": "XLU261127C00035000", "bid": 8.05, "bid_size": 488.0, "ask": 8.95, "ask_size": 255.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0081, "vega": 0.0036, "theta": -0.0037, "rho": 0.0178, "theo": 8.7934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.27499961853027}, {"option": "XLU261127P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 289.0, "iv": 0.5022, "open_interest": 1.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0082, "vega": 0.0037, "theta": -0.0047, "rho": -0.0003, "theo": 0.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T09:32:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLU261127C00035500", "bid": 7.85, "bid_size": 408.0, "ask": 8.4, "ask_size": 147.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0092, "vega": 0.0039, "theta": -0.0039, "rho": 0.018, "theo": 8.2956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.77499985694885}, {"option": "XLU261127P00035500", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 330.0, "iv": 0.4745, "open_interest": 0.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0092, "vega": 0.0039, "theta": -0.0048, "rho": -0.0004, "theo": 0.0253, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLU261127C00036000", "bid": 7.2, "bid_size": 413.0, "ask": 7.9, "ask_size": 123.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0104, "vega": 0.0042, "theta": -0.004, "rho": 0.0183, "theo": 7.7978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.87, "last_trade_time": "2026-10-27T15:50:37", "percent_change": 0.0, "prev_day_close": 8.27499985694885}, {"option": "XLU261127P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 197.0, "iv": 0.4349, "open_interest": 0.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0105, "vega": 0.0042, "theta": -0.0049, "rho": -0.0004, "theo": 0.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLU261127C00036500", "bid": 6.7, "bid_size": 412.0, "ask": 7.45, "ask_size": 252.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.0119, "vega": 0.0046, "theta": -0.0042, "rho": 0.0185, "theo": 7.3001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "XLU261127P00036500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 354.0, "iv": 0.4301, "open_interest": 0.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.012, "vega": 0.0046, "theta": -0.005, "rho": -0.0004, "theo": 0.0275, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLU261127C00037000", "bid": 6.2, "bid_size": 412.0, "ask": 6.95, "ask_size": 245.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0137, "vega": 0.0049, "theta": -0.0044, "rho": 0.0187, "theo": 6.8024, "change": 0.0, "open": 0.0, "high": 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": "XLU261127P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 392.0, "iv": 0.4025, "open_interest": 0.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.0138, "vega": 0.005, "theta": -0.0051, "rho": -0.0004, "theo": 0.0287, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLU261127C00037500", "bid": 5.35, "bid_size": 516.0, "ask": 6.5, "ask_size": 301.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0158, "vega": 0.0054, "theta": -0.0045, "rho": 0.0189, "theo": 6.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "XLU261127P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 375.0, "iv": 0.3755, "open_interest": 1.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.0159, "vega": 0.0054, "theta": -0.0053, "rho": -0.0005, "theo": 0.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T15:24:59", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLU261127C00038000", "bid": 4.95, "bid_size": 421.0, "ask": 5.95, "ask_size": 232.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0185, "vega": 0.0059, "theta": -0.0047, "rho": 0.0191, "theo": 5.8078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.02499985694885}, {"option": "XLU261127P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 706.0, "iv": 0.3482, "open_interest": 220.0, "volume": 0.0, "delta": -0.0261, "gamma": 0.0186, "vega": 0.0059, "theta": -0.0054, "rho": -0.0006, "theo": 0.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T13:16:32", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLU261127C00038500", "bid": 4.75, "bid_size": 416.0, "ask": 5.45, "ask_size": 218.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9703, "gamma": 0.022, "vega": 0.0065, "theta": -0.005, "rho": 0.0193, "theo": 5.3111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.57499980926514}, {"option": "XLU261127P00038500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 516.0, "iv": 0.321, "open_interest": 136.0, "volume": 0.0, "delta": -0.0294, "gamma": 0.0221, "vega": 0.0065, "theta": -0.0056, "rho": -0.0006, "theo": 0.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T09:46:51", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLU261127C00039000", "bid": 4.4, "bid_size": 428.0, "ask": 4.9, "ask_size": 91.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9661, "gamma": 0.0265, "vega": 0.0073, "theta": -0.0053, "rho": 0.0195, "theo": 4.8151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.15, "last_trade_time": "2026-10-15T09:54:20", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "XLU261127P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1742.0, "iv": 0.301, "open_interest": 16.0, "volume": 0.0, "delta": -0.0337, "gamma": 0.0266, "vega": 0.0073, "theta": -0.0058, "rho": -0.0007, "theo": 0.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T09:50:34", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "XLU261127C00039500", "bid": 4.0, "bid_size": 329.0, "ask": 4.35, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9603, "gamma": 0.0325, "vega": 0.0083, "theta": -0.0057, "rho": 0.0196, "theo": 4.3203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "XLU261127P00039500", "bid": 0.01, "bid_size": 45.0, "ask": 0.05, "ask_size": 383.0, "iv": 0.2595, "open_interest": 103.0, "volume": 10.0, "delta": -0.0395, "gamma": 0.0328, "vega": 0.0083, "theta": -0.0062, "rho": -0.0008, "theo": 0.0409, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T10:15:46", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "XLU261127C00040000", "bid": 3.35, "bid_size": 437.0, "ask": 3.95, "ask_size": 164.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9523, "gamma": 0.041, "vega": 0.0097, "theta": -0.0062, "rho": 0.0197, "theo": 3.8275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-11-04T11:50:36", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "XLU261127P00040000", "bid": 0.03, "bid_size": 9.0, "ask": 0.07, "ask_size": 927.0, "iv": 0.2568, "open_interest": 507.0, "volume": 0.0, "delta": -0.0477, "gamma": 0.0413, "vega": 0.0097, "theta": -0.0067, "rho": -0.001, "theo": 0.047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T11:28:32", "percent_change": 0.0, "prev_day_close": 0.0699999975040555}, {"option": "XLU261127C00040500", "bid": 2.86, "bid_size": 464.0, "ask": 3.45, "ask_size": 116.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9404, "gamma": 0.053, "vega": 0.0115, "theta": -0.007, "rho": 0.0197, "theo": 3.338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.13, "last_trade_time": "2026-11-03T15:45:36", "percent_change": 0.0, "prev_day_close": 3.50999999046326}, {"option": "XLU261127P00040500", "bid": 0.01, "bid_size": 76.0, "ask": 0.1, "ask_size": 509.0, "iv": 0.2328, "open_interest": 17.0, "volume": 0.0, "delta": -0.0597, "gamma": 0.0535, "vega": 0.0116, "theta": -0.0074, "rho": -0.0012, "theo": 0.0564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:18:59", "percent_change": 0.0, "prev_day_close": 0.0699999975040555}, {"option": "XLU261127C00041000", "bid": 2.73, "bid_size": 72.0, "ask": 2.89, "ask_size": 13.0, "iv": 0.1757, "open_interest": 65.0, "volume": 1.0, "delta": 0.9224, "gamma": 0.0704, "vega": 0.0141, "theta": -0.0081, "rho": 0.0195, "theo": 2.8541, "change": -0.31, "open": 2.75, "high": 2.75, "low": 2.75, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-10T12:06:28", "percent_change": -10.1307, "prev_day_close": 3.06000006198883}, {"option": "XLU261127P00041000", "bid": 0.05, "bid_size": 17.0, "ask": 0.09, "ask_size": 63.0, "iv": 0.2152, "open_interest": 70.0, "volume": 11.0, "delta": -0.0779, "gamma": 0.0711, "vega": 0.0142, "theta": -0.0085, "rho": -0.0016, "theo": 0.0715, "change": -0.035, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-10T12:06:28", "percent_change": -33.3333, "prev_day_close": 0.105000000447035}, {"option": "XLU261127C00041500", "bid": 1.87, "bid_size": 979.0, "ask": 2.48, "ask_size": 152.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.8944, "gamma": 0.0955, "vega": 0.0177, "theta": -0.0097, "rho": 0.0191, "theo": 2.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.27, "last_trade_time": "2026-11-04T10:21:58", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "XLU261127P00041500", "bid": 0.06, "bid_size": 32.0, "ask": 0.13, "ask_size": 82.0, "iv": 0.1999, "open_interest": 153.0, "volume": 0.0, "delta": -0.1063, "gamma": 0.0966, "vega": 0.0178, "theta": -0.01, "rho": -0.0022, "theo": 0.0965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T14:36:32", "percent_change": 0.0, "prev_day_close": 0.109999997541308}, {"option": "XLU261127C00042000", "bid": 1.78, "bid_size": 609.0, "ask": 1.94, "ask_size": 60.0, "iv": 0.1558, "open_interest": 233.0, "volume": 8.0, "delta": 0.8508, "gamma": 0.13, "vega": 0.0224, "theta": -0.0118, "rho": 0.0184, "theo": 1.9228, "change": -0.4, "open": 1.74, "high": 1.74, "low": 1.74, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-11-10T09:43:59", "percent_change": -18.6916, "prev_day_close": 2.13999998569489}, {"option": "XLU261127P00042000", "bid": 0.13, "bid_size": 15.0, "ask": 0.17, "ask_size": 77.0, "iv": 0.193, "open_interest": 214.0, "volume": 10.0, "delta": -0.1504, "gamma": 0.1316, "vega": 0.0224, "theta": -0.0121, "rho": -0.003, "theo": 0.1387, "change": 0.025, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-10T09:54:42", "percent_change": 17.2414, "prev_day_close": 0.144999999552965}, {"option": "XLU261127C00042500", "bid": 1.32, "bid_size": 545.0, "ask": 1.58, "ask_size": 79.0, "iv": 0.1615, "open_interest": 181.0, "volume": 0.0, "delta": 0.7855, "gamma": 0.1726, "vega": 0.0279, "theta": -0.0142, "rho": 0.0171, "theo": 1.4936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.26, "last_trade_time": "2026-11-06T14:06:39", "percent_change": 0.0, "prev_day_close": 1.56499999761581}, {"option": "XLU261127P00042500", "bid": 0.2, "bid_size": 270.0, "ask": 0.26, "ask_size": 457.0, "iv": 0.1853, "open_interest": 257.0, "volume": 1.0, "delta": -0.2168, "gamma": 0.1751, "vega": 0.0281, "theta": -0.0146, "rho": -0.0042, "theo": 0.2092, "change": 0.015, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-10T11:52:07", "percent_change": 6.97674, "prev_day_close": 0.215000003576279}, {"option": "XLU261127C00043000", "bid": 0.97, "bid_size": 355.0, "ask": 1.19, "ask_size": 208.0, "iv": 0.1624, "open_interest": 321.0, "volume": 40.0, "delta": 0.6944, "gamma": 0.2165, "vega": 0.0333, "theta": -0.0166, "rho": 0.0152, "theo": 1.1066, "change": -0.345, "open": 0.92, "high": 0.93, "low": 0.92, "tick": "no_change", "last_trade_price": 0.93, "last_trade_time": "2026-11-10T10:11:21", "percent_change": -27.0588, "prev_day_close": 1.27500003576279}, {"option": "XLU261127P00043000", "bid": 0.32, "bid_size": 26.0, "ask": 0.39, "ask_size": 234.0, "iv": 0.1802, "open_interest": 24.0, "volume": 15.0, "delta": -0.3095, "gamma": 0.2202, "vega": 0.0334, "theta": -0.017, "rho": -0.0059, "theo": 0.3228, "change": 0.065, "open": 0.36, "high": 0.36, "low": 0.36, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-10T11:30:57", "percent_change": 22.0339, "prev_day_close": 0.295000001788139}, {"option": "XLU261127C00043500", "bid": 0.66, "bid_size": 707.0, "ask": 0.82, "ask_size": 175.0, "iv": 0.1555, "open_interest": 170.0, "volume": 20.0, "delta": 0.58, "gamma": 0.2489, "vega": 0.0369, "theta": -0.0181, "rho": 0.0128, "theo": 0.7766, "change": -0.285, "open": 0.61, "high": 0.65, "low": 0.61, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-10T10:50:08", "percent_change": -30.4813, "prev_day_close": 0.935000002384186}, {"option": "XLU261127P00043500", "bid": 0.47, "bid_size": 295.0, "ask": 0.57, "ask_size": 591.0, "iv": 0.1724, "open_interest": 163.0, "volume": 13.0, "delta": -0.4263, "gamma": 0.254, "vega": 0.037, "theta": -0.0185, "rho": -0.0077, "theo": 0.4944, "change": 0.12, "open": 0.61, "high": 0.61, "low": 0.56, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-11-10T12:05:24", "percent_change": 26.6667, "prev_day_close": 0.449999988079071}, {"option": "XLU261127C00044000", "bid": 0.38, "bid_size": 580.0, "ask": 0.52, "ask_size": 34.0, "iv": 0.1452, "open_interest": 466.0, "volume": 4.0, "delta": 0.453, "gamma": 0.2571, "vega": 0.0374, "theta": -0.018, "rho": 0.01, "theo": 0.514, "change": -0.165, "open": 0.48, "high": 0.48, "low": 0.47, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-10T09:45:20", "percent_change": -25.9843, "prev_day_close": 0.634999990463257}, {"option": "XLU261127P00044000", "bid": 0.7, "bid_size": 315.0, "ask": 0.81, "ask_size": 613.0, "iv": 0.1678, "open_interest": 19.0, "volume": 50.0, "delta": -0.5564, "gamma": 0.2638, "vega": 0.0371, "theta": -0.0185, "rho": -0.0093, "theo": 0.7348, "change": 0.135, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-10T12:00:44", "percent_change": 20.3007, "prev_day_close": 0.665000021457672}, {"option": "XLU261127C00044500", "bid": 0.22, "bid_size": 376.0, "ask": 0.33, "ask_size": 58.0, "iv": 0.1473, "open_interest": 167.0, "volume": 1.0, "delta": 0.3293, "gamma": 0.2367, "vega": 0.0344, "theta": -0.0163, "rho": 0.0073, "theo": 0.3216, "change": -0.14, "open": 0.29, "high": 0.29, "low": 0.29, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-10T09:48:48", "percent_change": -32.5581, "prev_day_close": 0.429999992251396}, {"option": "XLU261127P00044500", "bid": 1.03, "bid_size": 35.0, "ask": 1.15, "ask_size": 92.0, "iv": 0.1738, "open_interest": 2.0, "volume": 0.0, "delta": -0.6839, "gamma": 0.245, "vega": 0.0336, "theta": -0.0168, "rho": -0.0105, "theo": 1.047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-11-03T12:54:18", "percent_change": 0.0, "prev_day_close": 0.944999992847443}, {"option": "XLU261127C00045000", "bid": 0.12, "bid_size": 131.0, "ask": 0.2, "ask_size": 28.0, "iv": 0.1498, "open_interest": 154.0, "volume": 40.0, "delta": 0.2245, "gamma": 0.195, "vega": 0.0287, "theta": -0.0134, "rho": 0.005, "theo": 0.1929, "change": -0.13, "open": 0.17, "high": 0.17, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-10T10:11:21", "percent_change": -46.4286, "prev_day_close": 0.280000001192093}, {"option": "XLU261127P00045000", "bid": 1.34, "bid_size": 194.0, "ask": 1.97, "ask_size": 727.0, "iv": 0.2381, "open_interest": 0.0, "volume": 0.0, "delta": -0.793, "gamma": 0.2049, "vega": 0.0273, "theta": -0.0139, "rho": -0.0105, "theo": 1.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.31000000238419}, {"option": "XLU261127C00045500", "bid": 0.07, "bid_size": 39.0, "ask": 0.13, "ask_size": 70.0, "iv": 0.1581, "open_interest": 30.0, "volume": 0.0, "delta": 0.1474, "gamma": 0.1468, "vega": 0.0224, "theta": -0.0104, "rho": 0.0033, "theo": 0.1152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-05T13:05:29", "percent_change": 0.0, "prev_day_close": 0.160000003874302}, {"option": "XLU261127P00045500", "bid": 1.83, "bid_size": 36.0, "ask": 2.42, "ask_size": 395.0, "iv": 0.2699, "open_interest": 0.0, "volume": 0.0, "delta": -0.8744, "gamma": 0.1587, "vega": 0.0198, "theta": -0.0111, "rho": -0.0092, "theo": 1.8553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.43999999761581}, {"option": "XLU261127C00046000", "bid": 0.03, "bid_size": 84.0, "ask": 0.11, "ask_size": 336.0, "iv": 0.1709, "open_interest": 2402.0, "volume": 0.0, "delta": 0.098, "gamma": 0.1054, "vega": 0.017, "theta": -0.0081, "rho": 0.0022, "theo": 0.0728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T11:16:08", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "XLU261127P00046000", "bid": 2.12, "bid_size": 369.0, "ask": 2.88, "ask_size": 254.0, "iv": 0.2623, "open_interest": 0.0, "volume": 0.0, "delta": -0.9276, "gamma": 0.1201, "vega": 0.0135, "theta": -0.009, "rho": -0.007, "theo": 2.3211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89499998092651}, {"option": "XLU261127C00046500", "bid": 0.01, "bid_size": 71.0, "ask": 0.09, "ask_size": 951.0, "iv": 0.1832, "open_interest": 1.0, "volume": 0.0, "delta": 0.0698, "gamma": 0.0764, "vega": 0.0132, "theta": -0.0066, "rho": 0.0015, "theo": 0.0517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T12:26:20", "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "XLU261127P00046500", "bid": 2.68, "bid_size": 198.0, "ask": 3.2, "ask_size": 243.0, "iv": 0.2698, "open_interest": 0.0, "volume": 0.0, "delta": -0.9578, "gamma": 0.0902, "vega": 0.0089, "theta": -0.0075, "rho": -0.0055, "theo": 2.807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "XLU261127C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 221.0, "iv": 0.1986, "open_interest": 23.0, "volume": 0.0, "delta": 0.0547, "gamma": 0.058, "vega": 0.011, "theta": -0.0059, "rho": 0.0012, "theo": 0.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-02T09:35:00", "percent_change": 0.0, "prev_day_close": 0.0649999985471368}, {"option": "XLU261127P00047000", "bid": 3.15, "bid_size": 226.0, "ask": 3.7, "ask_size": 245.0, "iv": 0.2931, "open_interest": 0.0, "volume": 0.0, "delta": -0.972, "gamma": 0.0681, "vega": 0.0065, "theta": -0.0065, "rho": -0.0033, "theo": 3.3017, "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": 3.27499997615814}, {"option": "XLU261127C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 399.0, "iv": 0.2219, "open_interest": 0.0, "volume": 0.0, "delta": 0.0462, "gamma": 0.0464, "vega": 0.0096, "theta": -0.0056, "rho": 0.001, "theo": 0.0377, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLU261127P00047500", "bid": 3.6, "bid_size": 236.0, "ask": 4.2, "ask_size": 245.0, "iv": 0.3083, "open_interest": 0.0, "volume": 0.0, "delta": -0.9791, "gamma": 0.0514, "vega": 0.005, "theta": -0.0065, "rho": -0.0027, "theo": 3.7999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47499990463257}, {"option": "XLU261127C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 376.0, "iv": 0.2385, "open_interest": 0.0, "volume": 0.0, "delta": 0.0408, "gamma": 0.0385, "vega": 0.0087, "theta": -0.0055, "rho": 0.0009, "theo": 0.0355, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLU261127P00048000", "bid": 4.2, "bid_size": 161.0, "ask": 4.7, "ask_size": 178.0, "iv": 0.3643, "open_interest": 0.0, "volume": 0.0, "delta": -0.9826, "gamma": 0.0412, "vega": 0.004, "theta": -0.0062, "rho": -0.0027, "theo": 4.2992, "change": 0.0, "open": 0.0, "high": 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": "XLU261127C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 476.0, "iv": 0.2812, "open_interest": 0.0, "volume": 0.0, "delta": 0.0341, "gamma": 0.0285, "vega": 0.0074, "theta": -0.0055, "rho": 0.0007, "theo": 0.0335, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLU261127P00049000", "bid": 5.15, "bid_size": 140.0, "ask": 6.0, "ask_size": 176.0, "iv": 0.4835, "open_interest": 0.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.0293, "vega": 0.0031, "theta": -0.006, "rho": -0.0026, "theo": 5.2986, "change": 0.0, "open": 0.0, "high": 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": "XLU261127C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 462.0, "iv": 0.314, "open_interest": 1.0, "volume": 0.0, "delta": 0.0296, "gamma": 0.0222, "vega": 0.0066, "theta": -0.0055, "rho": 0.0006, "theo": 0.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T12:49:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLU261127P00050000", "bid": 6.2, "bid_size": 109.0, "ask": 7.0, "ask_size": 180.0, "iv": 0.5521, "open_interest": 0.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0223, "vega": 0.0026, "theta": -0.0059, "rho": -0.0024, "theo": 6.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.9500002861023}, {"option": "XLU261127C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 459.0, "iv": 0.353, "open_interest": 0.0, "volume": 0.0, "delta": 0.0261, "gamma": 0.0179, "vega": 0.0059, "theta": -0.0056, "rho": 0.0006, "theo": 0.0312, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLU261127P00051000", "bid": 7.2, "bid_size": 112.0, "ask": 8.0, "ask_size": 176.0, "iv": 0.6066, "open_interest": 0.0, "volume": 0.0, "delta": -0.9903, "gamma": 0.0176, "vega": 0.0023, "theta": -0.0057, "rho": -0.0024, "theo": 7.298, "change": 0.0, "open": 0.0, "high": 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": "XLU261127C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 448.0, "iv": 0.39, "open_interest": 0.0, "volume": 0.0, "delta": 0.0234, "gamma": 0.0149, "vega": 0.0054, "theta": -0.0056, "rho": 0.0005, "theo": 0.0302, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLU261127P00052000", "bid": 8.2, "bid_size": 112.0, "ask": 8.7, "ask_size": 176.0, "iv": 0.5703, "open_interest": 0.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0143, "vega": 0.002, "theta": -0.0056, "rho": -0.0024, "theo": 8.2976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.97500014305115}, {"option": "XLU261127C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 482.0, "iv": 0.4258, "open_interest": 0.0, "volume": 0.0, "delta": 0.0212, "gamma": 0.0126, "vega": 0.0049, "theta": -0.0055, "rho": 0.0004, "theo": 0.0293, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLU261127P00053000", "bid": 9.2, "bid_size": 109.0, "ask": 9.7, "ask_size": 176.0, "iv": 0.6166, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0118, "vega": 0.0018, "theta": -0.0054, "rho": -0.0025, "theo": 9.2972, "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": 9.625}, {"option": "XLU261127C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 451.0, "iv": 0.4605, "open_interest": 0.0, "volume": 0.0, "delta": 0.0194, "gamma": 0.0108, "vega": 0.0046, "theta": -0.0055, "rho": 0.0004, "theo": 0.0284, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLU261127P00054000", "bid": 10.2, "bid_size": 109.0, "ask": 10.7, "ask_size": 176.0, "iv": 0.6612, "open_interest": 0.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0099, "vega": 0.0017, "theta": -0.0052, "rho": -0.0025, "theo": 10.2969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "XLU261127C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 478.0, "iv": 0.4942, "open_interest": 0.0, "volume": 0.0, "delta": 0.0178, "gamma": 0.0094, "vega": 0.0042, "theta": -0.0054, "rho": 0.0004, "theo": 0.0275, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLU261127P00055000", "bid": 11.2, "bid_size": 109.0, "ask": 12.0, "ask_size": 176.0, "iv": 0.8038, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0085, "vega": 0.0016, "theta": -0.0051, "rho": -0.0014, "theo": 11.2965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8250002861023}, {"option": "XLU261204C00035000", "bid": 6.7, "bid_size": 287.0, "ask": 9.5, "ask_size": 174.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0086, "vega": 0.0047, "theta": -0.0028, "rho": 0.0243, "theo": 8.8024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "XLU261204P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 344.0, "iv": 0.4326, "open_interest": 0.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0087, "vega": 0.0047, "theta": -0.0037, "rho": -0.0005, "theo": 0.0274, "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": 0.375}, {"option": "XLU261204C00035500", "bid": 7.45, "bid_size": 288.0, "ask": 10.0, "ask_size": 174.0, "iv": 0.7121, "open_interest": 0.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.0098, "vega": 0.0051, "theta": -0.0029, "rho": 0.0246, "theo": 8.3053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.77499985694885}, {"option": "XLU261204P00035500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 331.0, "iv": 0.409, "open_interest": 0.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.0098, "vega": 0.0051, "theta": -0.0038, "rho": -0.0005, "theo": 0.0288, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLU261204C00036000", "bid": 6.0, "bid_size": 278.0, "ask": 9.55, "ask_size": 174.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0111, "vega": 0.0055, "theta": -0.0031, "rho": 0.0249, "theo": 7.8084, "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": 8.37500023841858}, {"option": "XLU261204P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 341.0, "iv": 0.3855, "open_interest": 0.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0112, "vega": 0.0055, "theta": -0.0039, "rho": -0.0006, "theo": 0.0302, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLU261204C00036500", "bid": 5.5, "bid_size": 278.0, "ask": 9.05, "ask_size": 178.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0127, "vega": 0.006, "theta": -0.0033, "rho": 0.0252, "theo": 7.3117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.72499990463257}, {"option": "XLU261204P00036500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 317.0, "iv": 0.3621, "open_interest": 0.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0128, "vega": 0.006, "theta": -0.0041, "rho": -0.0006, "theo": 0.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XLU261204C00037000", "bid": 6.15, "bid_size": 282.0, "ask": 7.4, "ask_size": 173.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0147, "vega": 0.0065, "theta": -0.0035, "rho": 0.0255, "theo": 6.8153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.27500009536743}, {"option": "XLU261204P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 299.0, "iv": 0.3389, "open_interest": 1.0, "volume": 0.0, "delta": -0.024, "gamma": 0.0148, "vega": 0.0066, "theta": -0.0042, "rho": -0.0007, "theo": 0.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T09:48:22", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLU261204C00037500", "bid": 5.7, "bid_size": 274.0, "ask": 6.6, "ask_size": 179.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.0172, "vega": 0.0072, "theta": -0.0037, "rho": 0.0258, "theo": 6.3194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.72500014305115}, {"option": "XLU261204P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 320.0, "iv": 0.3231, "open_interest": 0.0, "volume": 0.0, "delta": -0.0269, "gamma": 0.0173, "vega": 0.0072, "theta": -0.0044, "rho": -0.0008, "theo": 0.0365, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLU261204C00038000", "bid": 5.3, "bid_size": 269.0, "ask": 6.1, "ask_size": 165.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9691, "gamma": 0.0203, "vega": 0.008, "theta": -0.004, "rho": 0.026, "theo": 5.8242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "XLU261204P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 309.0, "iv": 0.2997, "open_interest": 2.0, "volume": 0.0, "delta": -0.0306, "gamma": 0.0204, "vega": 0.008, "theta": -0.0046, "rho": -0.0009, "theo": 0.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T10:17:52", "percent_change": 0.0, "prev_day_close": 0.280000001192093}, {"option": "XLU261204C00038500", "bid": 4.8, "bid_size": 425.0, "ask": 5.5, "ask_size": 222.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.0243, "vega": 0.009, "theta": -0.0043, "rho": 0.0262, "theo": 5.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "XLU261204P00038500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 276.0, "iv": 0.2701, "open_interest": 13.0, "volume": 0.0, "delta": -0.0352, "gamma": 0.0245, "vega": 0.0091, "theta": -0.0049, "rho": -0.001, "theo": 0.0439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T14:46:35", "percent_change": 0.0, "prev_day_close": 0.264999985694885}, {"option": "XLU261204C00039000", "bid": 4.05, "bid_size": 509.0, "ask": 4.95, "ask_size": 98.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9583, "gamma": 0.0296, "vega": 0.0103, "theta": -0.0047, "rho": 0.0264, "theo": 4.8373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "XLU261204P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 1250.0, "iv": 0.2588, "open_interest": 1.0, "volume": 0.0, "delta": -0.0415, "gamma": 0.0298, "vega": 0.0103, "theta": -0.0052, "rho": -0.0012, "theo": 0.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T14:48:03", "percent_change": 0.0, "prev_day_close": 0.395000010728836}, {"option": "XLU261204C00039500", "bid": 3.95, "bid_size": 460.0, "ask": 4.45, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9499, "gamma": 0.0366, "vega": 0.012, "theta": -0.0052, "rho": 0.0265, "theo": 4.3469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "XLU261204P00039500", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 889.0, "iv": 0.2352, "open_interest": 15.0, "volume": 8.0, "delta": -0.05, "gamma": 0.037, "vega": 0.0121, "theta": -0.0057, "rho": -0.0014, "theo": 0.0578, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T10:16:57", "percent_change": -33.3333, "prev_day_close": 0.0750000029802322}, {"option": "XLU261204C00040000", "bid": 3.4, "bid_size": 479.0, "ask": 3.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9383, "gamma": 0.0462, "vega": 0.0141, "theta": -0.0059, "rho": 0.0265, "theo": 3.8601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17500007152557}, {"option": "XLU261204P00040000", "bid": 0.01, "bid_size": 88.0, "ask": 0.11, "ask_size": 877.0, "iv": 0.2245, "open_interest": 12.0, "volume": 0.0, "delta": -0.0618, "gamma": 0.0466, "vega": 0.0141, "theta": -0.0064, "rho": -0.0018, "theo": 0.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T14:39:55", "percent_change": 0.0, "prev_day_close": 0.0999999986961484}, {"option": "XLU261204C00040500", "bid": 2.8, "bid_size": 465.0, "ask": 3.5, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9219, "gamma": 0.0591, "vega": 0.0169, "theta": -0.0068, "rho": 0.0263, "theo": 3.3785, "change": 0.0, "open": 0.0, "high": 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": "XLU261204P00040500", "bid": 0.02, "bid_size": 83.0, "ask": 0.13, "ask_size": 407.0, "iv": 0.2102, "open_interest": 15.0, "volume": 0.0, "delta": -0.0784, "gamma": 0.0597, "vega": 0.017, "theta": -0.0073, "rho": -0.0022, "theo": 0.0865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T12:21:30", "percent_change": 0.0, "prev_day_close": 0.0949999978765845}, {"option": "XLU261204C00041000", "bid": 2.35, "bid_size": 545.0, "ask": 3.05, "ask_size": 120.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.8984, "gamma": 0.0765, "vega": 0.0205, "theta": -0.008, "rho": 0.0259, "theo": 2.9051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-11-05T12:35:06", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "XLU261204P00041000", "bid": 0.08, "bid_size": 30.0, "ask": 0.16, "ask_size": 352.0, "iv": 0.2086, "open_interest": 128.0, "volume": 0.0, "delta": -0.1021, "gamma": 0.0774, "vega": 0.0207, "theta": -0.0084, "rho": -0.0029, "theo": 0.1119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:15:06", "percent_change": 0.0, "prev_day_close": 0.0950000025331974}, {"option": "XLU261204C00041500", "bid": 2.11, "bid_size": 862.0, "ask": 2.59, "ask_size": 302.0, "iv": 0.1463, "open_interest": 26.0, "volume": 0.0, "delta": 0.8649, "gamma": 0.0992, "vega": 0.0249, "theta": -0.0094, "rho": 0.0252, "theo": 2.4447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-10-23T13:18:46", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "XLU261204P00041500", "bid": 0.14, "bid_size": 11.0, "ask": 0.18, "ask_size": 26.0, "iv": 0.1971, "open_interest": 26.0, "volume": 0.0, "delta": -0.1361, "gamma": 0.1006, "vega": 0.0252, "theta": -0.0098, "rho": -0.0038, "theo": 0.1504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T15:58:57", "percent_change": 0.0, "prev_day_close": 0.135000001639128}, {"option": "XLU261204C00042000", "bid": 1.68, "bid_size": 1038.0, "ask": 2.07, "ask_size": 48.0, "iv": 0.1331, "open_interest": 1.0, "volume": 0.0, "delta": 0.8176, "gamma": 0.1273, "vega": 0.0302, "theta": -0.011, "rho": 0.024, "theo": 2.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-04T15:50:37", "percent_change": 0.0, "prev_day_close": 1.95999991893768}, {"option": "XLU261204P00042000", "bid": 0.2, "bid_size": 24.0, "ask": 0.25, "ask_size": 78.0, "iv": 0.1889, "open_interest": 1488.0, "volume": 13.0, "delta": -0.1843, "gamma": 0.1293, "vega": 0.0304, "theta": -0.0114, "rho": -0.005, "theo": 0.2092, "change": 0.03, "open": 0.39, "high": 0.39, "low": 0.16, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-11-10T11:27:24", "percent_change": 15.0, "prev_day_close": 0.200000002980232}, {"option": "XLU261204C00042500", "bid": 1.47, "bid_size": 266.0, "ask": 1.69, "ask_size": 108.0, "iv": 0.1722, "open_interest": 26.0, "volume": 0.0, "delta": 0.7532, "gamma": 0.1587, "vega": 0.0358, "theta": -0.0128, "rho": 0.0223, "theo": 1.5929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T11:33:27", "percent_change": 0.0, "prev_day_close": 1.81000000238419}, {"option": "XLU261204P00042500", "bid": 0.27, "bid_size": 43.0, "ask": 0.35, "ask_size": 86.0, "iv": 0.1793, "open_interest": 160.0, "volume": 0.0, "delta": -0.2499, "gamma": 0.1615, "vega": 0.036, "theta": -0.0131, "rho": -0.0067, "theo": 0.2978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T14:15:06", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "XLU261204C00043000", "bid": 1.09, "bid_size": 306.0, "ask": 1.28, "ask_size": 54.0, "iv": 0.1608, "open_interest": 64.0, "volume": 0.0, "delta": 0.6707, "gamma": 0.1885, "vega": 0.0408, "theta": -0.0143, "rho": 0.02, "theo": 1.2216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T15:19:52", "percent_change": 0.0, "prev_day_close": 1.37999999523163}, {"option": "XLU261204P00043000", "bid": 0.41, "bid_size": 65.0, "ask": 0.49, "ask_size": 82.0, "iv": 0.1755, "open_interest": 247.0, "volume": 1.0, "delta": -0.3342, "gamma": 0.1924, "vega": 0.041, "theta": -0.0146, "rho": -0.0087, "theo": 0.4268, "change": 0.095, "open": 0.48, "high": 0.48, "low": 0.48, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-10T11:09:32", "percent_change": 24.6753, "prev_day_close": 0.385000005364418}, {"option": "XLU261204C00043500", "bid": 0.79, "bid_size": 352.0, "ask": 0.97, "ask_size": 40.0, "iv": 0.1608, "open_interest": 313.0, "volume": 1.0, "delta": 0.5726, "gamma": 0.2098, "vega": 0.0441, "theta": -0.0152, "rho": 0.0172, "theo": 0.9005, "change": -0.26, "open": 0.79, "high": 0.79, "low": 0.79, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-11-10T10:54:04", "percent_change": -24.7619, "prev_day_close": 1.05000001192093}, {"option": "XLU261204P00043500", "bid": 0.55, "bid_size": 436.0, "ask": 0.67, "ask_size": 565.0, "iv": 0.166, "open_interest": 192.0, "volume": 3.0, "delta": -0.4348, "gamma": 0.2152, "vega": 0.0442, "theta": -0.0156, "rho": -0.0108, "theo": 0.6076, "change": 0.15, "open": 0.65, "high": 0.71, "low": 0.65, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-10T11:36:44", "percent_change": 27.2727, "prev_day_close": 0.549999982118607}, {"option": "XLU261204C00044000", "bid": 0.51, "bid_size": 844.0, "ask": 0.66, "ask_size": 49.0, "iv": 0.151, "open_interest": 149.0, "volume": 4.0, "delta": 0.4658, "gamma": 0.2165, "vega": 0.0447, "theta": -0.0151, "rho": 0.014, "theo": 0.6366, "change": -0.185, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-10T09:40:42", "percent_change": -23.5669, "prev_day_close": 0.784999996423721}, {"option": "XLU261204P00044000", "bid": 0.82, "bid_size": 51.0, "ask": 0.94, "ask_size": 210.0, "iv": 0.17, "open_interest": 2092.0, "volume": 5.0, "delta": -0.5448, "gamma": 0.2236, "vega": 0.0444, "theta": -0.0156, "rho": -0.0128, "theo": 0.8468, "change": 0.16, "open": 1.02, "high": 1.02, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-10T11:27:24", "percent_change": 20.2532, "prev_day_close": 0.78999999165535}, {"option": "XLU261204C00044500", "bid": 0.35, "bid_size": 90.0, "ask": 0.45, "ask_size": 34.0, "iv": 0.1532, "open_interest": 79.0, "volume": 4.0, "delta": 0.3602, "gamma": 0.2058, "vega": 0.0422, "theta": -0.0141, "rho": 0.0109, "theo": 0.4322, "change": -0.135, "open": 0.46, "high": 0.46, "low": 0.43, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-10T09:45:20", "percent_change": -23.8938, "prev_day_close": 0.564999997615814}, {"option": "XLU261204P00044500", "bid": 1.11, "bid_size": 44.0, "ask": 1.25, "ask_size": 173.0, "iv": 0.1687, "open_interest": 2.0, "volume": 0.0, "delta": -0.6546, "gamma": 0.2146, "vega": 0.0412, "theta": -0.0146, "rho": -0.0142, "theo": 1.1479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-10-30T13:45:31", "percent_change": 0.0, "prev_day_close": 1.02500003576279}, {"option": "XLU261204C00045000", "bid": 0.2, "bid_size": 389.0, "ask": 0.3, "ask_size": 213.0, "iv": 0.1514, "open_interest": 263.0, "volume": 1.0, "delta": 0.2655, "gamma": 0.1805, "vega": 0.0372, "theta": -0.0123, "rho": 0.008, "theo": 0.2839, "change": -0.145, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-10T11:35:35", "percent_change": -37.6623, "prev_day_close": 0.385000005364418}, {"option": "XLU261204P00045000", "bid": 1.46, "bid_size": 31.0, "ask": 1.61, "ask_size": 149.0, "iv": 0.1688, "open_interest": 10.0, "volume": 0.0, "delta": -0.754, "gamma": 0.1909, "vega": 0.0356, "theta": -0.0128, "rho": -0.0142, "theo": 1.5065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T11:06:36", "percent_change": 0.0, "prev_day_close": 1.39000004529953}, {"option": "XLU261204C00045500", "bid": 0.13, "bid_size": 526.0, "ask": 0.2, "ask_size": 89.0, "iv": 0.1562, "open_interest": 166.0, "volume": 2.0, "delta": 0.1886, "gamma": 0.1472, "vega": 0.031, "theta": -0.0101, "rho": 0.0057, "theo": 0.1833, "change": -0.055, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-10T11:34:40", "percent_change": -22.449, "prev_day_close": 0.244999997317791}, {"option": "XLU261204P00045500", "bid": 1.8, "bid_size": 318.0, "ask": 2.09, "ask_size": 420.0, "iv": 0.173, "open_interest": 0.0, "volume": 0.0, "delta": -0.8357, "gamma": 0.1593, "vega": 0.0278, "theta": -0.0107, "rho": -0.0134, "theo": 1.9153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89000004529953}, {"option": "XLU261204C00046000", "bid": 0.08, "bid_size": 35.0, "ask": 0.16, "ask_size": 89.0, "iv": 0.1662, "open_interest": 82.0, "volume": 0.0, "delta": 0.132, "gamma": 0.1139, "vega": 0.0248, "theta": -0.0081, "rho": 0.004, "theo": 0.1197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T12:39:20", "percent_change": 0.0, "prev_day_close": 0.175000004470348}, {"option": "XLU261204P00046000", "bid": 2.24, "bid_size": 172.0, "ask": 2.73, "ask_size": 224.0, "iv": 0.2159, "open_interest": 0.0, "volume": 0.0, "delta": -0.8975, "gamma": 0.1284, "vega": 0.0204, "theta": -0.009, "rho": -0.0109, "theo": 2.3621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "XLU261204C00046500", "bid": 0.04, "bid_size": 344.0, "ask": 0.11, "ask_size": 352.0, "iv": 0.1686, "open_interest": 175.0, "volume": 160.0, "delta": 0.094, "gamma": 0.086, "vega": 0.0196, "theta": -0.0066, "rho": 0.0028, "theo": 0.082, "change": -0.05, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-10T11:35:01", "percent_change": -41.6667, "prev_day_close": 0.120000001043081}, {"option": "XLU261204P00046500", "bid": 2.75, "bid_size": 95.0, "ask": 3.25, "ask_size": 266.0, "iv": 0.2494, "open_interest": 0.0, "volume": 0.0, "delta": -0.9401, "gamma": 0.104, "vega": 0.0139, "theta": -0.0076, "rho": -0.0082, "theo": 2.8351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.33500003814697}, {"option": "XLU261204C00047000", "bid": 0.01, "bid_size": 49.0, "ask": 0.11, "ask_size": 914.0, "iv": 0.1812, "open_interest": 16.0, "volume": 0.0, "delta": 0.0702, "gamma": 0.0654, "vega": 0.0158, "theta": -0.0055, "rho": 0.0021, "theo": 0.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-05T13:16:54", "percent_change": 0.0, "prev_day_close": 0.0799999972805381}, {"option": "XLU261204P00047000", "bid": 3.15, "bid_size": 149.0, "ask": 4.2, "ask_size": 166.0, "iv": 0.3355, "open_interest": 0.0, "volume": 0.0, "delta": -0.9664, "gamma": 0.0794, "vega": 0.009, "theta": -0.0068, "rho": -0.0047, "theo": 3.3232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "XLU261204C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 411.0, "iv": 0.2095, "open_interest": 3.0, "volume": 0.0, "delta": 0.0469, "gamma": 0.0417, "vega": 0.0116, "theta": -0.0046, "rho": 0.0014, "theo": 0.0431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T14:47:08", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XLU261204P00048000", "bid": 3.85, "bid_size": 267.0, "ask": 5.25, "ask_size": 170.0, "iv": 0.3476, "open_interest": 0.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.0407, "vega": 0.0041, "theta": -0.0054, "rho": -0.002, "theo": 4.317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "XLU261204C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 366.0, "iv": 0.2357, "open_interest": 1.0, "volume": 0.0, "delta": 0.037, "gamma": 0.03, "vega": 0.0096, "theta": -0.0043, "rho": 0.0011, "theo": 0.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T14:46:40", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "XLU261204P00049000", "bid": 5.15, "bid_size": 156.0, "ask": 6.0, "ask_size": 170.0, "iv": 0.4074, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0239, "vega": 0.0019, "theta": -0.0049, "rho": -0.0013, "theo": 5.3161, "change": 0.0, "open": 0.0, "high": 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": "XLU261204C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 422.0, "iv": 0.27, "open_interest": 3.0, "volume": 0.0, "delta": 0.0315, "gamma": 0.0231, "vega": 0.0083, "theta": -0.0042, "rho": 0.0009, "theo": 0.0351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T14:47:24", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XLU261204P00050000", "bid": 4.5, "bid_size": 263.0, "ask": 8.35, "ask_size": 169.0, "iv": 0.383, "open_interest": 0.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0167, "vega": 0.0015, "theta": -0.0046, "rho": -0.0013, "theo": 6.3159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.9500002861023}, {"option": "XLU261204C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 413.0, "iv": 0.2956, "open_interest": 2.0, "volume": 0.0, "delta": 0.0276, "gamma": 0.0186, "vega": 0.0074, "theta": -0.0042, "rho": 0.0008, "theo": 0.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T14:47:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLU261204P00051000", "bid": 6.2, "bid_size": 277.0, "ask": 9.35, "ask_size": 169.0, "iv": 0.579, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0125, "vega": 0.0012, "theta": -0.0045, "rho": -0.0013, "theo": 7.3156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "XLU261204C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 436.0, "iv": 0.3267, "open_interest": 0.0, "volume": 0.0, "delta": 0.0246, "gamma": 0.0154, "vega": 0.0067, "theta": -0.0042, "rho": 0.0007, "theo": 0.0322, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLU261204P00052000", "bid": 6.5, "bid_size": 263.0, "ask": 10.35, "ask_size": 169.0, "iv": 0.464, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0097, "vega": 0.0011, "theta": -0.0043, "rho": -0.0013, "theo": 8.3155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "XLU261204C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 483.0, "iv": 0.4142, "open_interest": 1.0, "volume": 0.0, "delta": 0.0186, "gamma": 0.0098, "vega": 0.0053, "theta": -0.0041, "rho": 0.0005, "theo": 0.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T11:40:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLU261204P00055000", "bid": 9.5, "bid_size": 262.0, "ask": 13.35, "ask_size": 169.0, "iv": 0.5749, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0048, "vega": 0.0008, "theta": -0.0039, "rho": 0.0, "theo": 11.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "XLU261211C00035000", "bid": 6.85, "bid_size": 186.0, "ask": 10.3, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0086, "vega": 0.0054, "theta": -0.0018, "rho": 0.0308, "theo": 8.8312, "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": 9.22499990463257}, {"option": "XLU261211P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 290.0, "iv": 0.3902, "open_interest": 0.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0087, "vega": 0.0054, "theta": -0.003, "rho": -0.0006, "theo": 0.0277, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLU261211C00035500", "bid": 7.7, "bid_size": 188.0, "ask": 10.05, "ask_size": 121.0, "iv": 0.6778, "open_interest": 0.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.0098, "vega": 0.0058, "theta": -0.002, "rho": 0.0312, "theo": 8.3347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.625}, {"option": "XLU261211P00035500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 211.0, "iv": 0.3613, "open_interest": 0.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0098, "vega": 0.0059, "theta": -0.0031, "rho": -0.0007, "theo": 0.0292, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLU261211C00036000", "bid": 5.9, "bid_size": 187.0, "ask": 9.6, "ask_size": 122.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0112, "vega": 0.0063, "theta": -0.0022, "rho": 0.0316, "theo": 7.8384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "XLU261211P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 254.0, "iv": 0.348, "open_interest": 0.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0112, "vega": 0.0064, "theta": -0.0032, "rho": -0.0007, "theo": 0.0309, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLU261211C00036500", "bid": 5.45, "bid_size": 187.0, "ask": 9.1, "ask_size": 122.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0128, "vega": 0.0069, "theta": -0.0023, "rho": 0.032, "theo": 7.3424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "XLU261211P00036500", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 212.0, "iv": 0.3271, "open_interest": 0.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0129, "vega": 0.0069, "theta": -0.0033, "rho": -0.0008, "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": 0.375}, {"option": "XLU261211C00037000", "bid": 6.25, "bid_size": 179.0, "ask": 7.1, "ask_size": 111.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0149, "vega": 0.0076, "theta": -0.0025, "rho": 0.0323, "theo": 6.8469, "change": 0.0, "open": 0.0, "high": 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": "XLU261211P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 200.0, "iv": 0.3063, "open_interest": 0.0, "volume": 0.0, "delta": -0.0246, "gamma": 0.015, "vega": 0.0077, "theta": -0.0034, "rho": -0.0009, "theo": 0.0353, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLU261211C00037500", "bid": 5.7, "bid_size": 179.0, "ask": 6.7, "ask_size": 113.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.0174, "vega": 0.0084, "theta": -0.0028, "rho": 0.0326, "theo": 6.3519, "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": 6.84999990463257}, {"option": "XLU261211P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 238.0, "iv": 0.2916, "open_interest": 0.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.0176, "vega": 0.0085, "theta": -0.0036, "rho": -0.001, "theo": 0.0384, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLU261211C00038000", "bid": 5.45, "bid_size": 290.0, "ask": 6.15, "ask_size": 185.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0207, "vega": 0.0095, "theta": -0.003, "rho": 0.0329, "theo": 5.8579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "XLU261211P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 182.0, "iv": 0.2707, "open_interest": 0.0, "volume": 0.0, "delta": -0.0319, "gamma": 0.0208, "vega": 0.0095, "theta": -0.0038, "rho": -0.0012, "theo": 0.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLU261211C00038500", "bid": 4.75, "bid_size": 296.0, "ask": 5.5, "ask_size": 102.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9625, "gamma": 0.0249, "vega": 0.0107, "theta": -0.0034, "rho": 0.0332, "theo": 5.3653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "XLU261211P00038500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 207.0, "iv": 0.2549, "open_interest": 1.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.0251, "vega": 0.0109, "theta": -0.0041, "rho": -0.0014, "theo": 0.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-11-06T14:56:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLU261211C00039000", "bid": 4.2, "bid_size": 293.0, "ask": 5.15, "ask_size": 188.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9554, "gamma": 0.0304, "vega": 0.0124, "theta": -0.0038, "rho": 0.0333, "theo": 4.8748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "XLU261211P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 148.0, "iv": 0.2338, "open_interest": 1.0, "volume": 0.0, "delta": -0.0445, "gamma": 0.0307, "vega": 0.0124, "theta": -0.0045, "rho": -0.0016, "theo": 0.0553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-02T09:36:18", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLU261211C00039500", "bid": 2.8, "bid_size": 307.0, "ask": 4.55, "ask_size": 136.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9457, "gamma": 0.0378, "vega": 0.0145, "theta": -0.0044, "rho": 0.0334, "theo": 4.3873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "XLU261211P00039500", "bid": 0.01, "bid_size": 84.0, "ask": 0.12, "ask_size": 592.0, "iv": 0.2245, "open_interest": 14.0, "volume": 0.0, "delta": -0.0543, "gamma": 0.0382, "vega": 0.0147, "theta": -0.005, "rho": -0.002, "theo": 0.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T12:23:03", "percent_change": 0.0, "prev_day_close": 0.105000001378357}, {"option": "XLU261211C00040000", "bid": 3.35, "bid_size": 260.0, "ask": 4.1, "ask_size": 152.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9322, "gamma": 0.0476, "vega": 0.0173, "theta": -0.0051, "rho": 0.0333, "theo": 3.9045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "XLU261211P00040000", "bid": 0.03, "bid_size": 88.0, "ask": 0.12, "ask_size": 220.0, "iv": 0.209, "open_interest": 5.0, "volume": 0.0, "delta": -0.068, "gamma": 0.0482, "vega": 0.0173, "theta": -0.0056, "rho": -0.0025, "theo": 0.0813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T12:23:59", "percent_change": 0.0, "prev_day_close": 0.105000001378357}, {"option": "XLU261211C00040500", "bid": 3.05, "bid_size": 274.0, "ask": 3.6, "ask_size": 125.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9132, "gamma": 0.0606, "vega": 0.0207, "theta": -0.006, "rho": 0.033, "theo": 3.4289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "XLU261211P00040500", "bid": 0.03, "bid_size": 175.0, "ask": 0.17, "ask_size": 310.0, "iv": 0.2001, "open_interest": 9.0, "volume": 0.0, "delta": -0.0873, "gamma": 0.0615, "vega": 0.0209, "theta": -0.0065, "rho": -0.0031, "theo": 0.104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T12:25:03", "percent_change": 0.0, "prev_day_close": 0.230000003241003}, {"option": "XLU261211C00041000", "bid": 2.38, "bid_size": 439.0, "ask": 3.15, "ask_size": 151.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.8866, "gamma": 0.0775, "vega": 0.0251, "theta": -0.0071, "rho": 0.0324, "theo": 2.964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-05T12:35:06", "percent_change": 0.0, "prev_day_close": 3.4650000333786}, {"option": "XLU261211P00041000", "bid": 0.06, "bid_size": 35.0, "ask": 0.2, "ask_size": 57.0, "iv": 0.1895, "open_interest": 20.0, "volume": 0.0, "delta": -0.1144, "gamma": 0.0787, "vega": 0.0254, "theta": -0.0076, "rho": -0.0041, "theo": 0.1375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-06T09:30:53", "percent_change": 0.0, "prev_day_close": 0.159999994561076}, {"option": "XLU261211C00041500", "bid": 2.08, "bid_size": 372.0, "ask": 2.7, "ask_size": 124.0, "iv": 0.1335, "open_interest": 0.0, "volume": 0.0, "delta": 0.8498, "gamma": 0.0983, "vega": 0.0304, "theta": -0.0084, "rho": 0.0313, "theo": 2.5149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72499990463257}, {"option": "XLU261211P00041500", "bid": 0.15, "bid_size": 13.0, "ask": 0.24, "ask_size": 33.0, "iv": 0.1872, "open_interest": 7.0, "volume": 0.0, "delta": -0.1518, "gamma": 0.0999, "vega": 0.0307, "theta": -0.0089, "rho": -0.0054, "theo": 0.1872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-04T14:32:41", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "XLU261211C00042000", "bid": 1.56, "bid_size": 421.0, "ask": 2.29, "ask_size": 154.0, "iv": 0.1252, "open_interest": 3.0, "volume": 0.0, "delta": 0.8005, "gamma": 0.1222, "vega": 0.0362, "theta": -0.0099, "rho": 0.0298, "theo": 2.0884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-04T09:30:15", "percent_change": 0.0, "prev_day_close": 2.30999994277954}, {"option": "XLU261211P00042000", "bid": 0.2, "bid_size": 15.0, "ask": 0.33, "ask_size": 53.0, "iv": 0.1795, "open_interest": 4.0, "volume": 0.0, "delta": -0.2022, "gamma": 0.1245, "vega": 0.0365, "theta": -0.0103, "rho": -0.007, "theo": 0.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-06T14:25:00", "percent_change": 0.0, "prev_day_close": 0.270000003278255}, {"option": "XLU261211C00042500", "bid": 1.57, "bid_size": 145.0, "ask": 1.77, "ask_size": 20.0, "iv": 0.1675, "open_interest": 0.0, "volume": 0.0, "delta": 0.7372, "gamma": 0.1469, "vega": 0.0419, "theta": -0.0114, "rho": 0.0276, "theo": 1.6922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.88499999046326}, {"option": "XLU261211P00042500", "bid": 0.24, "bid_size": 215.0, "ask": 0.42, "ask_size": 76.0, "iv": 0.1648, "open_interest": 5.0, "volume": 0.0, "delta": -0.267, "gamma": 0.1502, "vega": 0.0422, "theta": -0.0118, "rho": -0.0091, "theo": 0.3636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T14:56:12", "percent_change": 0.0, "prev_day_close": 0.334999993443489}, {"option": "XLU261211C00043000", "bid": 1.2, "bid_size": 197.0, "ask": 1.44, "ask_size": 60.0, "iv": 0.1658, "open_interest": 1.0, "volume": 0.0, "delta": 0.6603, "gamma": 0.169, "vega": 0.0469, "theta": -0.0126, "rho": 0.0249, "theo": 1.3342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-11-03T13:51:13", "percent_change": 0.0, "prev_day_close": 1.50500005483627}, {"option": "XLU261211P00043000", "bid": 0.47, "bid_size": 15.0, "ask": 0.59, "ask_size": 117.0, "iv": 0.1739, "open_interest": 47.0, "volume": 2.0, "delta": -0.3458, "gamma": 0.1734, "vega": 0.047, "theta": -0.013, "rho": -0.0114, "theo": 0.5063, "change": 0.13, "open": 0.58, "high": 0.58, "low": 0.58, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-11-10T10:39:22", "percent_change": 28.8889, "prev_day_close": 0.449999988079071}, {"option": "XLU261211C00043500", "bid": 0.88, "bid_size": 301.0, "ask": 1.11, "ask_size": 190.0, "iv": 0.1606, "open_interest": 34.0, "volume": 47.0, "delta": 0.5727, "gamma": 0.1843, "vega": 0.0501, "theta": -0.0133, "rho": 0.0217, "theo": 1.0215, "change": -0.25, "open": 0.89, "high": 0.93, "low": 0.87, "tick": "no_change", "last_trade_price": 0.93, "last_trade_time": "2026-11-10T11:27:30", "percent_change": -21.1864, "prev_day_close": 1.18000000715256}, {"option": "XLU261211P00043500", "bid": 0.66, "bid_size": 16.0, "ask": 0.78, "ask_size": 117.0, "iv": 0.1708, "open_interest": 8.0, "volume": 0.0, "delta": -0.4361, "gamma": 0.19, "vega": 0.0501, "theta": -0.0137, "rho": -0.0138, "theo": 0.6954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-11-09T10:02:47", "percent_change": 0.0, "prev_day_close": 0.645000010728836}, {"option": "XLU261211C00044000", "bid": 0.68, "bid_size": 467.0, "ask": 0.79, "ask_size": 79.0, "iv": 0.1592, "open_interest": 58.0, "volume": 27.0, "delta": 0.4793, "gamma": 0.1895, "vega": 0.0509, "theta": -0.0134, "rho": 0.0182, "theo": 0.7587, "change": -0.17, "open": 0.67, "high": 0.73, "low": 0.67, "tick": "no_change", "last_trade_price": 0.73, "last_trade_time": "2026-11-10T11:51:02", "percent_change": -18.8889, "prev_day_close": 0.900000005960464}, {"option": "XLU261211P00044000", "bid": 0.91, "bid_size": 27.0, "ask": 1.03, "ask_size": 107.0, "iv": 0.1705, "open_interest": 130.0, "volume": 0.0, "delta": -0.5329, "gamma": 0.1968, "vega": 0.0505, "theta": -0.0139, "rho": -0.0161, "theo": 0.9365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-11-09T10:01:59", "percent_change": 0.0, "prev_day_close": 0.8299999833107}, {"option": "XLU261211C00044500", "bid": 0.5, "bid_size": 67.0, "ask": 0.61, "ask_size": 24.0, "iv": 0.1644, "open_interest": 26.0, "volume": 13.0, "delta": 0.3865, "gamma": 0.1832, "vega": 0.049, "theta": -0.0128, "rho": 0.0148, "theo": 0.5471, "change": -0.16, "open": 0.52, "high": 0.52, "low": 0.52, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-11-10T11:50:16", "percent_change": -23.5294, "prev_day_close": 0.680000007152557}, {"option": "XLU261211P00044500", "bid": 1.19, "bid_size": 11.0, "ask": 1.32, "ask_size": 104.0, "iv": 0.1679, "open_interest": 20.0, "volume": 0.0, "delta": -0.6299, "gamma": 0.1923, "vega": 0.048, "theta": -0.0133, "rho": -0.0175, "theo": 1.2304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-11-05T09:58:21", "percent_change": 0.0, "prev_day_close": 1.10499995946884}, {"option": "XLU261211C00045000", "bid": 0.28, "bid_size": 176.0, "ask": 0.4, "ask_size": 20.0, "iv": 0.1525, "open_interest": 54.0, "volume": 0.0, "delta": 0.3007, "gamma": 0.1668, "vega": 0.0448, "theta": -0.0116, "rho": 0.0115, "theo": 0.3845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-09T14:19:30", "percent_change": 0.0, "prev_day_close": 0.490000009536743}, {"option": "XLU261211P00045000", "bid": 1.48, "bid_size": 35.0, "ask": 1.68, "ask_size": 119.0, "iv": 0.1637, "open_interest": 0.0, "volume": 0.0, "delta": -0.7206, "gamma": 0.1776, "vega": 0.0428, "theta": -0.0122, "rho": -0.0177, "theo": 1.5754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45999997854233}, {"option": "XLU261211C00045500", "bid": 0.21, "bid_size": 47.0, "ask": 0.28, "ask_size": 38.0, "iv": 0.1581, "open_interest": 5.0, "volume": 0.0, "delta": 0.2269, "gamma": 0.1436, "vega": 0.039, "theta": -0.01, "rho": 0.0087, "theo": 0.2655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T14:30:33", "percent_change": 0.0, "prev_day_close": 0.344999998807907}, {"option": "XLU261211P00045500", "bid": 1.82, "bid_size": 129.0, "ask": 2.51, "ask_size": 246.0, "iv": 0.2146, "open_interest": 0.0, "volume": 0.0, "delta": -0.7995, "gamma": 0.1553, "vega": 0.0355, "theta": -0.0106, "rho": -0.0176, "theo": 1.9665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.81999999284744}, {"option": "XLU261211C00046000", "bid": 0.12, "bid_size": 69.0, "ask": 0.2, "ask_size": 35.0, "iv": 0.1584, "open_interest": 4.0, "volume": 0.0, "delta": 0.1678, "gamma": 0.118, "vega": 0.0328, "theta": -0.0084, "rho": 0.0064, "theo": 0.1825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T12:13:36", "percent_change": 0.0, "prev_day_close": 0.245000004768372}, {"option": "XLU261211P00046000", "bid": 2.26, "bid_size": 125.0, "ask": 3.8, "ask_size": 220.0, "iv": 0.3288, "open_interest": 0.0, "volume": 0.0, "delta": -0.8638, "gamma": 0.1316, "vega": 0.028, "theta": -0.0091, "rho": -0.0153, "theo": 2.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95499992370606}, {"option": "XLU261211C00046500", "bid": 0.03, "bid_size": 289.0, "ask": 0.2, "ask_size": 318.0, "iv": 0.1646, "open_interest": 6.0, "volume": 0.0, "delta": 0.1234, "gamma": 0.0938, "vega": 0.0269, "theta": -0.007, "rho": 0.0047, "theo": 0.1272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T13:37:47", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "XLU261211P00046500", "bid": 2.73, "bid_size": 101.0, "ask": 3.5, "ask_size": 171.0, "iv": 0.2584, "open_interest": 0.0, "volume": 0.0, "delta": -0.9133, "gamma": 0.1092, "vega": 0.0206, "theta": -0.0078, "rho": -0.0123, "theo": 2.8524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1049998998642}, {"option": "XLU261211C00047000", "bid": 0.01, "bid_size": 254.0, "ask": 0.15, "ask_size": 307.0, "iv": 0.1691, "open_interest": 6.0, "volume": 0.0, "delta": 0.092, "gamma": 0.0735, "vega": 0.0219, "theta": -0.0058, "rho": 0.0035, "theo": 0.0918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T13:37:50", "percent_change": 0.0, "prev_day_close": 0.115000000223517}, {"option": "XLU261211P00047000", "bid": 3.2, "bid_size": 130.0, "ask": 4.9, "ask_size": 185.0, "iv": 0.3937, "open_interest": 0.0, "volume": 0.0, "delta": -0.95, "gamma": 0.0947, "vega": 0.0139, "theta": -0.007, "rho": -0.0094, "theo": 3.3298, "change": 0.0, "open": 0.0, "high": 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": "XLU261211C00048000", "bid": 0.01, "bid_size": 52.0, "ask": 0.1, "ask_size": 537.0, "iv": 0.1906, "open_interest": 6.0, "volume": 0.0, "delta": 0.0568, "gamma": 0.0463, "vega": 0.0153, "theta": -0.0044, "rho": 0.0022, "theo": 0.0564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T14:09:22", "percent_change": 0.0, "prev_day_close": 0.0549999987706542}, {"option": "XLU261211P00048000", "bid": 4.1, "bid_size": 141.0, "ask": 6.4, "ask_size": 101.0, "iv": 0.4967, "open_interest": 1.0, "volume": 0.0, "delta": -0.9867, "gamma": 0.0458, "vega": 0.0045, "theta": -0.0054, "rho": -0.0032, "theo": 4.3164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.57, "last_trade_time": "2026-11-02T11:28:22", "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "XLU261211C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 197.0, "iv": 0.2112, "open_interest": 2.0, "volume": 0.0, "delta": 0.0412, "gamma": 0.032, "vega": 0.0119, "theta": -0.0037, "rho": 0.0016, "theo": 0.0433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T14:45:54", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLU261211P00049000", "bid": 3.5, "bid_size": 181.0, "ask": 6.2, "ask_size": 116.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0189, "vega": 0.0014, "theta": -0.0047, "rho": 0.0, "theo": 5.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.57500004768372}, {"option": "XLU261211C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 222.0, "iv": 0.2365, "open_interest": 2.0, "volume": 0.0, "delta": 0.0335, "gamma": 0.0241, "vega": 0.01, "theta": -0.0035, "rho": 0.0013, "theo": 0.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-05T12:44:43", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLU261211P00050000", "bid": 5.6, "bid_size": 166.0, "ask": 8.4, "ask_size": 120.0, "iv": 0.537, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0081, "vega": 0.0, "theta": -0.0047, "rho": 0.0, "theo": 6.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.8250002861023}, {"option": "XLU261211C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 260.0, "iv": 0.2655, "open_interest": 0.0, "volume": 0.0, "delta": 0.0287, "gamma": 0.0192, "vega": 0.0088, "theta": -0.0034, "rho": 0.0011, "theo": 0.0352, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLU261211P00051000", "bid": 5.85, "bid_size": 166.0, "ask": 9.4, "ask_size": 120.0, "iv": 0.4672, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0044, "vega": 0.0, "theta": -0.0047, "rho": 0.0, "theo": 7.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.92500019073486}, {"option": "XLU261211C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 285.0, "iv": 0.2935, "open_interest": 0.0, "volume": 0.0, "delta": 0.0254, "gamma": 0.0158, "vega": 0.0079, "theta": -0.0034, "rho": 0.001, "theo": 0.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLU261211P00052000", "bid": 8.1, "bid_size": 145.0, "ask": 10.4, "ask_size": 119.0, "iv": 0.6952, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0024, "vega": 0.0, "theta": -0.0047, "rho": 0.0, "theo": 8.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "XLU261211C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 289.0, "iv": 0.3637, "open_interest": 0.0, "volume": 0.0, "delta": 0.019, "gamma": 0.0099, "vega": 0.0061, "theta": -0.0033, "rho": 0.0007, "theo": 0.0297, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLU261211P00055000", "bid": 10.95, "bid_size": 166.0, "ask": 13.4, "ask_size": 119.0, "iv": 0.8008, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0047, "rho": 0.0, "theo": 11.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5750002861023}, {"option": "XLU261218C00017500", "bid": 25.15, "bid_size": 174.0, "ask": 27.2, "ask_size": 180.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.019, "theo": 26.2492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.3, "last_trade_time": "2026-09-21T11:06:10", "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "XLU261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 595.0, "iv": 1.4734, "open_interest": 69.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-07-06T15:16:49", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "XLU261218C00020000", "bid": 21.8, "bid_size": 175.0, "ask": 25.25, "ask_size": 271.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0002, "vega": 0.0004, "theta": 0.0, "rho": 0.0218, "theo": 23.7626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.25, "last_trade_time": "2026-09-02T10:19:05", "percent_change": 0.0, "prev_day_close": 23.9250001907349}, {"option": "XLU261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 190.0, "iv": 0.8542, "open_interest": 1407.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0003, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-09-08T09:30:03", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "XLU261218C00022500", "bid": 19.2, "bid_size": 172.0, "ask": 22.7, "ask_size": 176.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0004, "vega": 0.0006, "theta": 0.0, "rho": 0.0245, "theo": 21.2763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-09-04T14:54:57", "percent_change": 0.0, "prev_day_close": 21.875}, {"option": "XLU261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 21.0, "iv": 0.7848, "open_interest": 2956.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0004, "vega": 0.0006, "theta": -0.0005, "rho": -0.0001, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-03-03T11:58:14", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "XLU261218C00025000", "bid": 16.7, "bid_size": 205.0, "ask": 20.6, "ask_size": 285.0, "iv": 0.0, "open_interest": 37.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0007, "vega": 0.0009, "theta": 0.0, "rho": 0.0271, "theo": 18.7903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.79, "last_trade_time": "2026-10-15T11:24:34", "percent_change": 0.0, "prev_day_close": 19.375}, {"option": "XLU261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 15.0, "iv": 0.6692, "open_interest": 147682.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0007, "vega": 0.0009, "theta": -0.0007, "rho": -0.0001, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-25T12:16:09", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLU261218C00027500", "bid": 15.6, "bid_size": 330.0, "ask": 17.35, "ask_size": 330.0, "iv": 0.8558, "open_interest": 168.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0012, "vega": 0.0014, "theta": 0.0, "rho": 0.0298, "theo": 16.3048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.65, "last_trade_time": "2026-10-29T09:45:19", "percent_change": 0.0, "prev_day_close": 16.4249997138977}, {"option": "XLU261218P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 21.0, "iv": 0.564, "open_interest": 7233.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0012, "vega": 0.0014, "theta": -0.0009, "rho": -0.0001, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-01T10:22:56", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "XLU261218C00030000", "bid": 11.7, "bid_size": 266.0, "ask": 15.6, "ask_size": 271.0, "iv": 0.0, "open_interest": 92.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0021, "vega": 0.002, "theta": 0.0, "rho": 0.0325, "theo": 13.8195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-10-29T09:43:58", "percent_change": 0.0, "prev_day_close": 13.8500003814697}, {"option": "XLU261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 21.0, "iv": 0.467, "open_interest": 55167.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0021, "vega": 0.002, "theta": -0.0011, "rho": -0.0002, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-12T11:26:57", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "XLU261218C00030500", "bid": 12.55, "bid_size": 277.0, "ask": 14.95, "ask_size": 277.0, "iv": 0.8541, "open_interest": 114.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0023, "vega": 0.0021, "theta": 0.0, "rho": 0.033, "theo": 13.3226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.89, "last_trade_time": "2026-08-31T12:12:48", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "XLU261218P00030500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 479.0, "iv": 0.5255, "open_interest": 52.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0023, "vega": 0.0021, "theta": -0.0011, "rho": -0.0002, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "XLU261218C00031000", "bid": 11.8, "bid_size": 267.0, "ask": 13.3, "ask_size": 281.0, "iv": 0.0, "open_interest": 65.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0026, "vega": 0.0023, "theta": 0.0, "rho": 0.0335, "theo": 12.8256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-10-29T09:43:30", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "XLU261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 462.0, "iv": 0.5046, "open_interest": 704.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0026, "vega": 0.0023, "theta": -0.0012, "rho": -0.0002, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-02-25T14:11:08", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "XLU261218C00031500", "bid": 12.0, "bid_size": 170.0, "ask": 12.55, "ask_size": 217.0, "iv": 0.0, "open_interest": 36.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0028, "vega": 0.0025, "theta": 0.0, "rho": 0.034, "theo": 12.3286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.94, "last_trade_time": "2026-10-09T11:28:33", "percent_change": 0.0, "prev_day_close": 12.5750002861023}, {"option": "XLU261218P00031500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 2.0, "iv": 0.4122, "open_interest": 35882.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0028, "vega": 0.0025, "theta": -0.0012, "rho": -0.0003, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-12T11:26:26", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "XLU261218C00032000", "bid": 10.25, "bid_size": 267.0, "ask": 12.85, "ask_size": 274.0, "iv": 0.0, "open_interest": 80.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0032, "vega": 0.0027, "theta": -0.0001, "rho": 0.0346, "theo": 11.8317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.17, "last_trade_time": "2026-10-16T09:43:15", "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "XLU261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 418.0, "iv": 0.4638, "open_interest": 2803.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0032, "vega": 0.0027, "theta": -0.0013, "rho": -0.0003, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T10:32:17", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "XLU261218C00032500", "bid": 9.85, "bid_size": 668.0, "ask": 11.55, "ask_size": 250.0, "iv": 0.0, "open_interest": 556.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0036, "vega": 0.0029, "theta": -0.0002, "rho": 0.0351, "theo": 11.3349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.85, "last_trade_time": "2026-08-13T09:37:56", "percent_change": 0.0, "prev_day_close": 11.2749996185303}, {"option": "XLU261218P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 1719.0, "iv": 0.4438, "open_interest": 1594.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0036, "vega": 0.0029, "theta": -0.0013, "rho": -0.0003, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-06-30T14:18:34", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "XLU261218C00033000", "bid": 9.95, "bid_size": 325.0, "ask": 11.3, "ask_size": 325.0, "iv": 0.0, "open_interest": 162.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.004, "vega": 0.0031, "theta": -0.0003, "rho": 0.0356, "theo": 10.838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-10-05T09:33:06", "percent_change": 0.0, "prev_day_close": 10.7249999046326}, {"option": "XLU261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 1128.0, "iv": 0.424, "open_interest": 145.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.004, "vega": 0.0031, "theta": -0.0014, "rho": -0.0004, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T10:42:37", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "XLU261218C00033500", "bid": 9.4, "bid_size": 209.0, "ask": 10.9, "ask_size": 209.0, "iv": 0.0, "open_interest": 37.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0045, "vega": 0.0034, "theta": -0.0004, "rho": 0.0361, "theo": 10.3413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-10-08T14:46:11", "percent_change": 0.0, "prev_day_close": 10.2750000953674}, {"option": "XLU261218P00033500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 1124.0, "iv": 0.4044, "open_interest": 156.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0045, "vega": 0.0034, "theta": -0.0014, "rho": -0.0004, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-21T15:48:24", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "XLU261218C00034000", "bid": 9.5, "bid_size": 179.0, "ask": 10.05, "ask_size": 176.0, "iv": 0.0, "open_interest": 80.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0051, "vega": 0.0037, "theta": -0.0005, "rho": 0.0366, "theo": 9.8446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.55, "last_trade_time": "2026-10-22T10:08:07", "percent_change": 0.0, "prev_day_close": 10.0750002861023}, {"option": "XLU261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 15.0, "iv": 0.3257, "open_interest": 455.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0051, "vega": 0.0037, "theta": -0.0015, "rho": -0.0004, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T10:34:32", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "XLU261218C00034500", "bid": 7.3, "bid_size": 189.0, "ask": 10.05, "ask_size": 267.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0058, "vega": 0.004, "theta": -0.0006, "rho": 0.0371, "theo": 9.348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-10-20T11:57:08", "percent_change": 0.0, "prev_day_close": 9.27500009536743}, {"option": "XLU261218P00034500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 508.0, "iv": 0.3481, "open_interest": 178.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0058, "vega": 0.004, "theta": -0.0015, "rho": -0.0005, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T12:52:44", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "XLU261218C00035000", "bid": 8.65, "bid_size": 203.0, "ask": 9.1, "ask_size": 272.0, "iv": 0.3543, "open_interest": 452.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0066, "vega": 0.0044, "theta": -0.0007, "rho": 0.0376, "theo": 8.8517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.91, "last_trade_time": "2026-10-12T10:13:41", "percent_change": 0.0, "prev_day_close": 9.0750002861023}, {"option": "XLU261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 22.0, "iv": 0.2924, "open_interest": 18817.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0067, "vega": 0.0044, "theta": -0.0016, "rho": -0.0005, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T12:20:44", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "XLU261218C00035500", "bid": 6.55, "bid_size": 281.0, "ask": 10.15, "ask_size": 286.0, "iv": 0.2841, "open_interest": 119.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0077, "vega": 0.0048, "theta": -0.0009, "rho": 0.0381, "theo": 8.3555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-10-13T15:43:45", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "XLU261218P00035500", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1153.0, "iv": 0.3349, "open_interest": 43.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0077, "vega": 0.0048, "theta": -0.0017, "rho": -0.0006, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-27T11:12:12", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "XLU261218C00036000", "bid": 7.0, "bid_size": 1235.0, "ask": 8.4, "ask_size": 1208.0, "iv": 0.0, "open_interest": 133.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.009, "vega": 0.0054, "theta": -0.001, "rho": 0.0385, "theo": 7.8598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-11-09T12:43:22", "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "XLU261218P00036000", "bid": 0.01, "bid_size": 1.0, "ask": 0.03, "ask_size": 31.0, "iv": 0.2845, "open_interest": 84.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.009, "vega": 0.0054, "theta": -0.0018, "rho": -0.0006, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T13:03:00", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "XLU261218C00036500", "bid": 6.0, "bid_size": 214.0, "ask": 7.6, "ask_size": 192.0, "iv": 0.0, "open_interest": 46.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0106, "vega": 0.0061, "theta": -0.0012, "rho": 0.039, "theo": 7.3646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-10-15T11:36:34", "percent_change": 0.0, "prev_day_close": 7.27500009536743}, {"option": "XLU261218P00036500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 61.0, "iv": 0.2433, "open_interest": 1580.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0107, "vega": 0.0062, "theta": -0.002, "rho": -0.0008, "theo": 0.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T14:17:47", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "XLU261218C00037000", "bid": 6.55, "bid_size": 1487.0, "ask": 7.0, "ask_size": 336.0, "iv": 0.0, "open_interest": 290.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.0127, "vega": 0.007, "theta": -0.0014, "rho": 0.0394, "theo": 6.8701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.14, "last_trade_time": "2026-11-09T13:44:18", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "XLU261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 79.0, "iv": 0.24, "open_interest": 3935.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0127, "vega": 0.007, "theta": -0.0022, "rho": -0.0009, "theo": 0.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T15:20:13", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "XLU261218C00037500", "bid": 6.1, "bid_size": 1839.0, "ask": 6.45, "ask_size": 51.0, "iv": 0.0, "open_interest": 15090.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0154, "vega": 0.0081, "theta": -0.0017, "rho": 0.0398, "theo": 6.3767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-05T09:30:01", "percent_change": 0.0, "prev_day_close": 6.57500004768372}, {"option": "XLU261218P00037500", "bid": 0.02, "bid_size": 23.0, "ask": 0.04, "ask_size": 49.0, "iv": 0.2476, "open_interest": 10969.0, "volume": 2.0, "delta": -0.0229, "gamma": 0.0155, "vega": 0.0081, "theta": -0.0024, "rho": -0.001, "theo": 0.0296, "change": 0.01, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T09:46:00", "percent_change": 50.0, "prev_day_close": 0.0199999995529652}, {"option": "XLU261218C00038000", "bid": 5.55, "bid_size": 2019.0, "ask": 5.95, "ask_size": 39.0, "iv": 0.0, "open_interest": 796.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.019, "vega": 0.0095, "theta": -0.0021, "rho": 0.0401, "theo": 5.8849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.09, "last_trade_time": "2026-11-09T12:51:55", "percent_change": 0.0, "prev_day_close": 6.125}, {"option": "XLU261218P00038000", "bid": 0.02, "bid_size": 46.0, "ask": 0.05, "ask_size": 83.0, "iv": 0.2357, "open_interest": 3971.0, "volume": 0.0, "delta": -0.0279, "gamma": 0.0191, "vega": 0.0095, "theta": -0.0027, "rho": -0.0012, "theo": 0.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T14:06:30", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "XLU261218C00038500", "bid": 5.1, "bid_size": 1868.0, "ask": 5.45, "ask_size": 37.0, "iv": 0.0, "open_interest": 441.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.0237, "vega": 0.0113, "theta": -0.0025, "rho": 0.0403, "theo": 5.3952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-11-04T09:59:51", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "XLU261218P00038500", "bid": 0.03, "bid_size": 150.0, "ask": 0.06, "ask_size": 327.0, "iv": 0.2271, "open_interest": 2955.0, "volume": 4.0, "delta": -0.0346, "gamma": 0.024, "vega": 0.0114, "theta": -0.0031, "rho": -0.0016, "theo": 0.0433, "change": -0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T11:13:00", "percent_change": -14.2857, "prev_day_close": 0.034999999217689}, {"option": "XLU261218C00039000", "bid": 4.6, "bid_size": 1709.0, "ask": 5.1, "ask_size": 919.0, "iv": 0.0, "open_interest": 1523.0, "volume": 0.0, "delta": 0.9562, "gamma": 0.0299, "vega": 0.0136, "theta": -0.0031, "rho": 0.0404, "theo": 4.9085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-09T14:19:56", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "XLU261218P00039000", "bid": 0.05, "bid_size": 20.0, "ask": 0.07, "ask_size": 21.0, "iv": 0.2203, "open_interest": 3562.0, "volume": 0.0, "delta": -0.0437, "gamma": 0.0303, "vega": 0.0137, "theta": -0.0036, "rho": -0.0019, "theo": 0.0543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T15:00:47", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "XLU261218C00039500", "bid": 4.1, "bid_size": 1867.0, "ask": 4.6, "ask_size": 787.0, "iv": 0.0, "open_interest": 925.0, "volume": 0.0, "delta": 0.9442, "gamma": 0.038, "vega": 0.0165, "theta": -0.0037, "rho": 0.0404, "theo": 4.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-11-09T15:03:06", "percent_change": 0.0, "prev_day_close": 4.67500019073486}, {"option": "XLU261218P00039500", "bid": 0.03, "bid_size": 468.0, "ask": 0.09, "ask_size": 34.0, "iv": 0.2011, "open_interest": 2130.0, "volume": 0.0, "delta": -0.0557, "gamma": 0.0383, "vega": 0.0166, "theta": -0.0042, "rho": -0.0025, "theo": 0.0692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T09:30:11", "percent_change": 0.0, "prev_day_close": 0.0700000021606684}, {"option": "XLU261218C00040000", "bid": 3.85, "bid_size": 991.0, "ask": 4.0, "ask_size": 39.0, "iv": 0.185, "open_interest": 11340.0, "volume": 32.0, "delta": 0.9278, "gamma": 0.0484, "vega": 0.0201, "theta": -0.0045, "rho": 0.0401, "theo": 3.9495, "change": -0.31, "open": 3.84, "high": 4.04, "low": 3.78, "tick": "up", "last_trade_price": 3.89, "last_trade_time": "2026-11-10T12:06:56", "percent_change": -7.38095, "prev_day_close": 4.20000004768372}, {"option": "XLU261218P00040000", "bid": 0.08, "bid_size": 50.0, "ask": 0.12, "ask_size": 200.0, "iv": 0.2036, "open_interest": 18103.0, "volume": 1.0, "delta": -0.0725, "gamma": 0.0491, "vega": 0.0202, "theta": -0.005, "rho": -0.0032, "theo": 0.0908, "change": 0.015, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T10:14:44", "percent_change": 17.6471, "prev_day_close": 0.0850000008940697}, {"option": "XLU261218C00040500", "bid": 3.3, "bid_size": 1273.0, "ask": 3.55, "ask_size": 93.0, "iv": 0.1637, "open_interest": 2121.0, "volume": 1.0, "delta": 0.9059, "gamma": 0.0615, "vega": 0.0244, "theta": -0.0055, "rho": 0.0396, "theo": 3.4813, "change": -0.425, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-10T11:04:26", "percent_change": -11.4094, "prev_day_close": 3.72499990463257}, {"option": "XLU261218P00040500", "bid": 0.11, "bid_size": 100.0, "ask": 0.13, "ask_size": 5.0, "iv": 0.1911, "open_interest": 5605.0, "volume": 21.0, "delta": -0.0949, "gamma": 0.0625, "vega": 0.0246, "theta": -0.0059, "rho": -0.0041, "theo": 0.1206, "change": 0.005, "open": 0.14, "high": 0.14, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-10T10:34:29", "percent_change": 4.0, "prev_day_close": 0.12500000372529}, {"option": "XLU261218C00041000", "bid": 2.86, "bid_size": 1252.0, "ask": 3.1, "ask_size": 183.0, "iv": 0.1678, "open_interest": 53929.0, "volume": 14.0, "delta": 0.8766, "gamma": 0.0776, "vega": 0.0295, "theta": -0.0066, "rho": 0.0387, "theo": 3.025, "change": -0.39, "open": 2.9, "high": 2.9, "low": 2.86, "tick": "down", "last_trade_price": 2.86, "last_trade_time": "2026-11-10T09:46:48", "percent_change": -12.0, "prev_day_close": 3.25}, {"option": "XLU261218P00041000", "bid": 0.16, "bid_size": 8.0, "ask": 0.18, "ask_size": 39.0, "iv": 0.1871, "open_interest": 5320.0, "volume": 15.0, "delta": -0.1248, "gamma": 0.079, "vega": 0.0298, "theta": -0.007, "rho": -0.0054, "theo": 0.1625, "change": 0.005, "open": 0.19, "high": 0.19, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-10T10:45:54", "percent_change": 3.0303, "prev_day_close": 0.16499999910593}, {"option": "XLU261218C00041500", "bid": 2.5, "bid_size": 588.0, "ask": 2.67, "ask_size": 100.0, "iv": 0.1785, "open_interest": 3024.0, "volume": 30.0, "delta": 0.838, "gamma": 0.0965, "vega": 0.0352, "theta": -0.0078, "rho": 0.0373, "theo": 2.5853, "change": -0.385, "open": 2.59, "high": 2.79, "low": 2.33, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-11-10T11:16:35", "percent_change": -13.5802, "prev_day_close": 2.83500003814697}, {"option": "XLU261218P00041500", "bid": 0.21, "bid_size": 100.0, "ask": 0.23, "ask_size": 172.0, "iv": 0.1782, "open_interest": 1837.0, "volume": 14.0, "delta": -0.1642, "gamma": 0.0985, "vega": 0.0356, "theta": -0.0082, "rho": -0.007, "theo": 0.2214, "change": 0.03, "open": 0.24, "high": 0.26, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-10T12:07:36", "percent_change": 15.0, "prev_day_close": 0.200000002980232}, {"option": "XLU261218C00042000", "bid": 2.12, "bid_size": 257.0, "ask": 2.21, "ask_size": 253.0, "iv": 0.1728, "open_interest": 47184.0, "volume": 29.0, "delta": 0.7887, "gamma": 0.1173, "vega": 0.0413, "theta": -0.0091, "rho": 0.0354, "theo": 2.1681, "change": -0.34, "open": 2.1, "high": 2.1, "low": 2.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-10T11:40:32", "percent_change": -14.2259, "prev_day_close": 2.38999998569489}, {"option": "XLU261218P00042000", "bid": 0.29, "bid_size": 96.0, "ask": 0.31, "ask_size": 36.0, "iv": 0.1727, "open_interest": 6257.0, "volume": 52.0, "delta": -0.2147, "gamma": 0.12, "vega": 0.0417, "theta": -0.0094, "rho": -0.009, "theo": 0.3033, "change": 0.025, "open": 0.34, "high": 0.36, "low": 0.31, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-11-10T12:11:14", "percent_change": 8.77193, "prev_day_close": 0.285000011324882}, {"option": "XLU261218C00042500", "bid": 1.65, "bid_size": 1254.0, "ask": 1.87, "ask_size": 67.0, "iv": 0.165, "open_interest": 1658.0, "volume": 0.0, "delta": 0.7277, "gamma": 0.138, "vega": 0.0472, "theta": -0.0102, "rho": 0.0329, "theo": 1.78, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.03, "last_trade_time": "2026-11-09T15:28:07", "percent_change": 0.0, "prev_day_close": 1.96999996900558}, {"option": "XLU261218P00042500", "bid": 0.4, "bid_size": 43.0, "ask": 0.43, "ask_size": 40.0, "iv": 0.1693, "open_interest": 1924.0, "volume": 0.0, "delta": -0.2774, "gamma": 0.1417, "vega": 0.0475, "theta": -0.0106, "rho": -0.0114, "theo": 0.4151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T14:59:54", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "XLU261218C00043000", "bid": 1.38, "bid_size": 629.0, "ask": 1.46, "ask_size": 189.0, "iv": 0.1644, "open_interest": 7430.0, "volume": 282.0, "delta": 0.6557, "gamma": 0.1562, "vega": 0.0522, "theta": -0.0112, "rho": 0.0298, "theo": 1.428, "change": -0.2, "open": 1.22, "high": 1.4, "low": 1.22, "tick": "no_change", "last_trade_price": 1.39, "last_trade_time": "2026-11-10T12:06:13", "percent_change": -12.5786, "prev_day_close": 1.58999997377396}, {"option": "XLU261218P00043000", "bid": 0.55, "bid_size": 271.0, "ask": 0.61, "ask_size": 513.0, "iv": 0.1691, "open_interest": 4383.0, "volume": 21.0, "delta": -0.3516, "gamma": 0.1611, "vega": 0.0523, "theta": -0.0116, "rho": -0.014, "theo": 0.5639, "change": 0.055, "open": 0.64, "high": 0.71, "low": 0.58, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-10T12:09:09", "percent_change": 10.4762, "prev_day_close": 0.525000005960464}, {"option": "XLU261218C00043500", "bid": 1.03, "bid_size": 1054.0, "ask": 1.15, "ask_size": 156.0, "iv": 0.1584, "open_interest": 872.0, "volume": 2.0, "delta": 0.575, "gamma": 0.1689, "vega": 0.0554, "theta": -0.0118, "rho": 0.0263, "theo": 1.1177, "change": -0.24, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-10T11:56:10", "percent_change": -18.6047, "prev_day_close": 1.29000002145767}, {"option": "XLU261218P00043500", "bid": 0.75, "bid_size": 7.0, "ask": 0.82, "ask_size": 595.0, "iv": 0.1687, "open_interest": 2312.0, "volume": 17.0, "delta": -0.4353, "gamma": 0.1753, "vega": 0.0554, "theta": -0.0123, "rho": -0.0167, "theo": 0.7558, "change": 0.12, "open": 0.89, "high": 0.89, "low": 0.81, "tick": "no_change", "last_trade_price": 0.81, "last_trade_time": "2026-11-10T11:37:11", "percent_change": 17.3913, "prev_day_close": 0.690000027418136}, {"option": "XLU261218C00044000", "bid": 0.78, "bid_size": 1102.0, "ask": 0.88, "ask_size": 194.0, "iv": 0.1575, "open_interest": 11794.0, "volume": 123.0, "delta": 0.4895, "gamma": 0.1737, "vega": 0.0563, "theta": -0.0119, "rho": 0.0225, "theo": 0.8533, "change": -0.24, "open": 0.8, "high": 0.85, "low": 0.75, "tick": "no_change", "last_trade_price": 0.78, "last_trade_time": "2026-11-10T11:28:11", "percent_change": -23.5294, "prev_day_close": 1.02000004053116}, {"option": "XLU261218P00044000", "bid": 0.97, "bid_size": 22.0, "ask": 1.09, "ask_size": 366.0, "iv": 0.1678, "open_interest": 1404.0, "volume": 2.0, "delta": -0.5246, "gamma": 0.1819, "vega": 0.0558, "theta": -0.0125, "rho": -0.0191, "theo": 0.9955, "change": 0.185, "open": 1.11, "high": 1.11, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-10T11:08:52", "percent_change": 20.2186, "prev_day_close": 0.91499999165535}, {"option": "XLU261218C00044500", "bid": 0.52, "bid_size": 1099.0, "ask": 0.66, "ask_size": 94.0, "iv": 0.1523, "open_interest": 1738.0, "volume": 13.0, "delta": 0.4041, "gamma": 0.1698, "vega": 0.0548, "theta": -0.0115, "rho": 0.0186, "theo": 0.6359, "change": -0.205, "open": 0.63, "high": 0.63, "low": 0.58, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-11-10T10:31:20", "percent_change": -26.1146, "prev_day_close": 0.784999996423721}, {"option": "XLU261218P00044500", "bid": 1.24, "bid_size": 103.0, "ask": 1.42, "ask_size": 591.0, "iv": 0.1692, "open_interest": 2204.0, "volume": 0.0, "delta": -0.6146, "gamma": 0.1798, "vega": 0.0537, "theta": -0.0121, "rho": -0.0208, "theo": 1.2843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.92, "last_trade_time": "2026-11-06T09:51:16", "percent_change": 0.0, "prev_day_close": 1.18000000715256}, {"option": "XLU261218C00045000", "bid": 0.45, "bid_size": 24.0, "ask": 0.47, "ask_size": 21.0, "iv": 0.1597, "open_interest": 21036.0, "volume": 254.0, "delta": 0.3238, "gamma": 0.1578, "vega": 0.0511, "theta": -0.0107, "rho": 0.015, "theo": 0.4637, "change": -0.13, "open": 0.42, "high": 0.45, "low": 0.4, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-10T12:06:56", "percent_change": -22.4138, "prev_day_close": 0.580000013113022}, {"option": "XLU261218P00045000", "bid": 1.55, "bid_size": 72.0, "ask": 1.66, "ask_size": 37.0, "iv": 0.1572, "open_interest": 11100.0, "volume": 0.0, "delta": -0.7003, "gamma": 0.1697, "vega": 0.0487, "theta": -0.0114, "rho": -0.0217, "theo": 1.6208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-11-09T12:34:07", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "XLU261218C00046000", "bid": 0.22, "bid_size": 140.0, "ask": 0.24, "ask_size": 101.0, "iv": 0.1608, "open_interest": 11995.0, "volume": 64.0, "delta": 0.1931, "gamma": 0.1188, "vega": 0.0395, "theta": -0.0082, "rho": 0.0089, "theo": 0.2364, "change": -0.1, "open": 0.25, "high": 0.25, "low": 0.21, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-10T11:42:27", "percent_change": -31.25, "prev_day_close": 0.319999992847443}, {"option": "XLU261218P00046000", "bid": 2.3, "bid_size": 313.0, "ask": 2.62, "ask_size": 732.0, "iv": 0.1747, "open_interest": 9.0, "volume": 0.0, "delta": -0.8434, "gamma": 0.1344, "vega": 0.034, "theta": -0.009, "rho": -0.019, "theo": 2.418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.05, "last_trade_time": "2026-11-04T10:43:50", "percent_change": 0.0, "prev_day_close": 2.45999991893768}, {"option": "XLU261218C00047500", "bid": 0.07, "bid_size": 15.0, "ask": 0.13, "ask_size": 340.0, "iv": 0.1774, "open_interest": 15121.0, "volume": 3.0, "delta": 0.0849, "gamma": 0.063, "vega": 0.0229, "theta": -0.0049, "rho": 0.0039, "theo": 0.0913, "change": -0.01, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T11:07:42", "percent_change": -9.09091, "prev_day_close": 0.109999999403954}, {"option": "XLU261218P00047500", "bid": 3.75, "bid_size": 89.0, "ask": 4.1, "ask_size": 373.0, "iv": 0.228, "open_interest": 0.0, "volume": 0.0, "delta": -0.9689, "gamma": 0.0776, "vega": 0.0104, "theta": -0.0065, "rho": -0.0049, "theo": 3.8211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.15, "last_trade_time": "2026-09-25T12:15:03", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "XLU261218C00049000", "bid": 0.02, "bid_size": 23.0, "ask": 0.06, "ask_size": 84.0, "iv": 0.1896, "open_interest": 3639.0, "volume": 6.0, "delta": 0.0451, "gamma": 0.0339, "vega": 0.0142, "theta": -0.0034, "rho": 0.0021, "theo": 0.0489, "change": -0.035, "open": 0.05, "high": 0.05, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T11:15:04", "percent_change": -63.6364, "prev_day_close": 0.0550000015646219}, {"option": "XLU261218P00049000", "bid": 5.25, "bid_size": 70.0, "ask": 5.85, "ask_size": 187.0, "iv": 0.3293, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0094, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 5.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.32, "last_trade_time": "2026-08-06T10:26:31", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "XLU261218C00050000", "bid": 0.02, "bid_size": 3.0, "ask": 0.06, "ask_size": 1085.0, "iv": 0.2174, "open_interest": 7038.0, "volume": 0.0, "delta": 0.0348, "gamma": 0.0249, "vega": 0.0115, "theta": -0.003, "rho": 0.0016, "theo": 0.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T14:43:54", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "XLU261218P00050000", "bid": 6.15, "bid_size": 127.0, "ask": 7.0, "ask_size": 253.0, "iv": 0.376, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 6.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-08-31T11:40:49", "percent_change": 0.0, "prev_day_close": 6.07500004768372}, {"option": "XLU261218C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 1546.0, "iv": 0.2385, "open_interest": 415.0, "volume": 0.0, "delta": 0.0291, "gamma": 0.0195, "vega": 0.0099, "theta": -0.0028, "rho": 0.0013, "theo": 0.0356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T09:30:31", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "XLU261218P00051000", "bid": 5.5, "bid_size": 197.0, "ask": 9.35, "ask_size": 197.0, "iv": 0.3549, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 7.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "XLU261218C00052500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 1843.0, "iv": 0.276, "open_interest": 5372.0, "volume": 0.0, "delta": 0.024, "gamma": 0.0145, "vega": 0.0084, "theta": -0.0027, "rho": 0.0011, "theo": 0.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-22T10:24:30", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "XLU261218P00052500", "bid": 7.0, "bid_size": 278.0, "ask": 10.4, "ask_size": 278.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 8.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "XLU261218C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1225.0, "iv": 0.3047, "open_interest": 11.0, "volume": 0.0, "delta": 0.0207, "gamma": 0.0114, "vega": 0.0073, "theta": -0.0027, "rho": 0.0009, "theo": 0.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-20T14:30:35", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "XLU261218P00054000", "bid": 9.8, "bid_size": 278.0, "ask": 11.85, "ask_size": 278.0, "iv": 0.599, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 10.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "XLU261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1720.0, "iv": 0.3272, "open_interest": 4641.0, "volume": 0.0, "delta": 0.0189, "gamma": 0.0099, "vega": 0.0068, "theta": -0.0026, "rho": 0.0008, "theo": 0.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-23T11:22:31", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "XLU261218P00055000", "bid": 9.95, "bid_size": 279.0, "ask": 12.95, "ask_size": 278.0, "iv": 0.4921, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 11.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.45, "last_trade_time": "2026-10-15T11:22:20", "percent_change": 0.0, "prev_day_close": 11.4250001907349}, {"option": "XLU261218C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1456.0, "iv": 0.3491, "open_interest": 28.0, "volume": 0.0, "delta": 0.0175, "gamma": 0.0087, "vega": 0.0063, "theta": -0.0026, "rho": 0.0008, "theo": 0.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-08-05T10:37:03", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "XLU261218P00056000", "bid": 10.5, "bid_size": 278.0, "ask": 14.35, "ask_size": 278.0, "iv": 0.5072, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 12.315, "change": 0.0, "open": 0.0, "high": 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": "XLU261218C00057500", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1685.0, "iv": 0.3808, "open_interest": 2775.0, "volume": 0.0, "delta": 0.0156, "gamma": 0.0073, "vega": 0.0057, "theta": -0.0026, "rho": 0.0007, "theo": 0.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-17T12:30:23", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "XLU261218P00057500", "bid": 12.75, "bid_size": 177.0, "ask": 15.85, "ask_size": 191.0, "iv": 0.7059, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 13.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0250000953674}, {"option": "XLU261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1829.0, "iv": 0.431, "open_interest": 425.0, "volume": 0.0, "delta": 0.0133, "gamma": 0.0057, "vega": 0.005, "theta": -0.0025, "rho": 0.0006, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-07-24T10:12:16", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "XLU261218P00060000", "bid": 14.5, "bid_size": 182.0, "ask": 18.25, "ask_size": 180.0, "iv": 0.5765, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 16.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.75, "last_trade_time": "2026-08-10T11:35:37", "percent_change": 0.0, "prev_day_close": 16.7500004768372}, {"option": "XLU261218C00062500", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1583.0, "iv": 0.4783, "open_interest": 167.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0045, "vega": 0.0044, "theta": -0.0024, "rho": 0.0005, "theo": 0.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-05-07T10:22:28", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "XLU261218P00062500", "bid": 17.0, "bid_size": 278.0, "ask": 20.85, "ask_size": 278.0, "iv": 0.6748, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 18.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.78, "last_trade_time": "2026-10-30T13:35:22", "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "XLU261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1774.0, "iv": 0.523, "open_interest": 195.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0037, "vega": 0.0038, "theta": -0.0023, "rho": 0.0004, "theo": 0.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-06-10T11:43:10", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "XLU261218P00065000", "bid": 19.55, "bid_size": 264.0, "ask": 23.35, "ask_size": 278.0, "iv": 0.7501, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 21.315, "change": 0.0, "open": 0.0, "high": 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": "XLU261224C00035000", "bid": 8.2, "bid_size": 191.0, "ask": 10.7, "ask_size": 5.0, "iv": 0.6241, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0064, "vega": 0.0041, "theta": 0.0, "rho": 0.0377, "theo": 8.8727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "XLU261224P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 208.0, "iv": 0.5634, "open_interest": 0.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0087, "vega": 0.0063, "theta": -0.002, "rho": -0.0008, "theo": 0.0252, "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": 0.479999989271164}, {"option": "XLU261224C00036000", "bid": 5.95, "bid_size": 293.0, "ask": 9.65, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0089, "vega": 0.0058, "theta": -0.0003, "rho": 0.0385, "theo": 7.8818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5750002861023}, {"option": "XLU261224P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 200.0, "iv": 0.5496, "open_interest": 0.0, "volume": 0.0, "delta": -0.021, "gamma": 0.0121, "vega": 0.0079, "theta": -0.0023, "rho": -0.0011, "theo": 0.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLU261224C00037000", "bid": 5.9, "bid_size": 291.0, "ask": 8.65, "ask_size": 9.0, "iv": 0.4549, "open_interest": 0.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0131, "vega": 0.0078, "theta": -0.0009, "rho": 0.0395, "theo": 6.8941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "XLU261224P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 198.0, "iv": 0.4577, "open_interest": 0.0, "volume": 0.0, "delta": -0.0294, "gamma": 0.0174, "vega": 0.0105, "theta": -0.0028, "rho": -0.0016, "theo": 0.0433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLU261224C00037500", "bid": 5.7, "bid_size": 262.0, "ask": 8.15, "ask_size": 10.0, "iv": 0.4752, "open_interest": 0.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0162, "vega": 0.009, "theta": -0.0013, "rho": 0.0397, "theo": 6.4024, "change": 0.0, "open": 0.0, "high": 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": "XLU261224P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 195.0, "iv": 0.5812, "open_interest": 0.0, "volume": 0.0, "delta": -0.0356, "gamma": 0.0212, "vega": 0.0123, "theta": -0.0032, "rho": -0.0019, "theo": 0.0518, "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": 0.474999994039536}, {"option": "XLU261224C00038000", "bid": 5.45, "bid_size": 256.0, "ask": 7.65, "ask_size": 10.0, "iv": 0.4815, "open_interest": 0.0, "volume": 0.0, "delta": 0.9688, "gamma": 0.0201, "vega": 0.0108, "theta": -0.0018, "rho": 0.0401, "theo": 5.9124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "XLU261224P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 189.0, "iv": 0.4052, "open_interest": 0.0, "volume": 0.0, "delta": -0.0436, "gamma": 0.026, "vega": 0.0145, "theta": -0.0036, "rho": -0.0023, "theo": 0.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.384999990463257}, {"option": "XLU261224C00038500", "bid": 4.75, "bid_size": 262.0, "ask": 7.2, "ask_size": 10.0, "iv": 0.4329, "open_interest": 0.0, "volume": 0.0, "delta": 0.9609, "gamma": 0.0252, "vega": 0.0129, "theta": -0.0023, "rho": 0.0401, "theo": 5.4253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.97500014305115}, {"option": "XLU261224P00038500", "bid": 0.01, "bid_size": 27.0, "ask": 1.0, "ask_size": 187.0, "iv": 0.3803, "open_interest": 0.0, "volume": 0.0, "delta": -0.054, "gamma": 0.0321, "vega": 0.0172, "theta": -0.0042, "rho": -0.0028, "theo": 0.078, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLU261224C00039000", "bid": 4.25, "bid_size": 253.0, "ask": 6.7, "ask_size": 14.0, "iv": 0.4046, "open_interest": 0.0, "volume": 0.0, "delta": 0.9508, "gamma": 0.0317, "vega": 0.0161, "theta": -0.0029, "rho": 0.0404, "theo": 4.9411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "XLU261224P00039000", "bid": 0.02, "bid_size": 81.0, "ask": 0.75, "ask_size": 569.0, "iv": 0.321, "open_interest": 0.0, "volume": 0.0, "delta": -0.0674, "gamma": 0.0396, "vega": 0.0203, "theta": -0.0048, "rho": -0.0035, "theo": 0.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.484999993816018}, {"option": "XLU261224C00039500", "bid": 4.05, "bid_size": 248.0, "ask": 5.05, "ask_size": 14.0, "iv": 0.2503, "open_interest": 0.0, "volume": 0.0, "delta": 0.9371, "gamma": 0.04, "vega": 0.0182, "theta": -0.0037, "rho": 0.0401, "theo": 4.4623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02499985694885}, {"option": "XLU261224P00039500", "bid": 0.04, "bid_size": 124.0, "ask": 1.0, "ask_size": 1611.0, "iv": 0.3313, "open_interest": 0.0, "volume": 8.0, "delta": -0.0845, "gamma": 0.0489, "vega": 0.0241, "theta": -0.0055, "rho": -0.0045, "theo": 0.1232, "change": -0.405, "open": 0.12, "high": 0.14, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T11:41:46", "percent_change": -80.198, "prev_day_close": 0.505000009201467}, {"option": "XLU261224C00040000", "bid": 3.35, "bid_size": 321.0, "ask": 5.3, "ask_size": 13.0, "iv": 0.3106, "open_interest": 0.0, "volume": 0.0, "delta": 0.9197, "gamma": 0.0502, "vega": 0.0231, "theta": -0.0045, "rho": 0.0397, "theo": 3.9889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "XLU261224P00040000", "bid": 0.06, "bid_size": 281.0, "ask": 0.23, "ask_size": 245.0, "iv": 0.1975, "open_interest": 0.0, "volume": 14.0, "delta": -0.1063, "gamma": 0.0602, "vega": 0.0284, "theta": -0.0062, "rho": -0.0056, "theo": 0.1567, "change": -0.785, "open": 0.13, "high": 0.24, "low": 0.13, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-10T11:41:15", "percent_change": -84.8649, "prev_day_close": 0.924999980255961}, {"option": "XLU261224C00040500", "bid": 2.95, "bid_size": 318.0, "ask": 4.65, "ask_size": 16.0, "iv": 0.277, "open_interest": 0.0, "volume": 0.0, "delta": 0.8971, "gamma": 0.0628, "vega": 0.0281, "theta": -0.0055, "rho": 0.0396, "theo": 3.5234, "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": 3.9099999666214}, {"option": "XLU261224P00040500", "bid": 0.12, "bid_size": 269.0, "ask": 0.28, "ask_size": 261.0, "iv": 0.1942, "open_interest": 0.0, "volume": 16.0, "delta": -0.134, "gamma": 0.0735, "vega": 0.0332, "theta": -0.0071, "rho": -0.007, "theo": 0.2007, "change": -0.365, "open": 0.18, "high": 0.83, "low": 0.18, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-11-10T11:40:47", "percent_change": -65.7658, "prev_day_close": 0.554999984800816}, {"option": "XLU261224C00041000", "bid": 2.49, "bid_size": 701.0, "ask": 4.85, "ask_size": 42.0, "iv": 0.3324, "open_interest": 0.0, "volume": 0.0, "delta": 0.8673, "gamma": 0.0779, "vega": 0.0318, "theta": -0.0065, "rho": 0.0386, "theo": 3.0708, "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": 3.35000014305115}, {"option": "XLU261224P00041000", "bid": 0.19, "bid_size": 13.0, "ask": 0.39, "ask_size": 20.0, "iv": 0.1956, "open_interest": 0.0, "volume": 0.0, "delta": -0.1689, "gamma": 0.089, "vega": 0.0385, "theta": -0.008, "rho": -0.0089, "theo": 0.259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "XLU261224C00041500", "bid": 2.06, "bid_size": 391.0, "ask": 4.45, "ask_size": 22.0, "iv": 0.3183, "open_interest": 0.0, "volume": 0.0, "delta": 0.8292, "gamma": 0.0954, "vega": 0.0371, "theta": -0.0076, "rho": 0.0372, "theo": 2.6339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "XLU261224P00041500", "bid": 0.28, "bid_size": 18.0, "ask": 0.41, "ask_size": 45.0, "iv": 0.1832, "open_interest": 2.0, "volume": 0.0, "delta": -0.2125, "gamma": 0.1061, "vega": 0.0441, "theta": -0.0089, "rho": -0.0112, "theo": 0.3363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T12:38:25", "percent_change": 0.0, "prev_day_close": 0.269999995827675}, {"option": "XLU261224C00042000", "bid": 1.87, "bid_size": 549.0, "ask": 2.33, "ask_size": 58.0, "iv": 0.1469, "open_interest": 26.0, "volume": 0.0, "delta": 0.7812, "gamma": 0.1144, "vega": 0.0435, "theta": -0.0087, "rho": 0.0353, "theo": 2.2187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.98, "last_trade_time": "2026-11-09T09:43:49", "percent_change": 0.0, "prev_day_close": 2.4099999666214}, {"option": "XLU261224P00042000", "bid": 0.37, "bid_size": 46.0, "ask": 0.53, "ask_size": 41.0, "iv": 0.178, "open_interest": 1.0, "volume": 0.0, "delta": -0.266, "gamma": 0.1237, "vega": 0.0497, "theta": -0.0098, "rho": -0.014, "theo": 0.439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T12:38:25", "percent_change": 0.0, "prev_day_close": 0.390000000596046}, {"option": "XLU261224C00042500", "bid": 1.6, "bid_size": 519.0, "ask": 1.87, "ask_size": 24.0, "iv": 0.1515, "open_interest": 473.0, "volume": 0.0, "delta": 0.7222, "gamma": 0.1333, "vega": 0.0495, "theta": -0.0098, "rho": 0.033, "theo": 1.8326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-11-09T15:49:54", "percent_change": 0.0, "prev_day_close": 1.93500000238419}, {"option": "XLU261224P00042500", "bid": 0.56, "bid_size": 15.0, "ask": 0.69, "ask_size": 46.0, "iv": 0.1807, "open_interest": 2.0, "volume": 0.0, "delta": -0.3294, "gamma": 0.1399, "vega": 0.0546, "theta": -0.0106, "rho": -0.0173, "theo": 0.5739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T11:11:23", "percent_change": 0.0, "prev_day_close": 0.53999999165535}, {"option": "XLU261224C00043000", "bid": 1.33, "bid_size": 147.0, "ask": 1.5, "ask_size": 23.0, "iv": 0.1556, "open_interest": 7.0, "volume": 8.0, "delta": 0.6529, "gamma": 0.1497, "vega": 0.0544, "theta": -0.0107, "rho": 0.0302, "theo": 1.4827, "change": -0.22, "open": 1.37, "high": 1.39, "low": 1.37, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-11-10T11:57:45", "percent_change": -13.6646, "prev_day_close": 1.61000001430511}, {"option": "XLU261224P00043000", "bid": 0.64, "bid_size": 51.0, "ask": 0.88, "ask_size": 68.0, "iv": 0.1702, "open_interest": 3.0, "volume": 0.0, "delta": -0.4014, "gamma": 0.1525, "vega": 0.0582, "theta": -0.011, "rho": -0.0211, "theo": 0.7478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-11-09T14:58:33", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "XLU261224C00043500", "bid": 1.05, "bid_size": 148.0, "ask": 1.23, "ask_size": 40.0, "iv": 0.1599, "open_interest": 1.0, "volume": 2.0, "delta": 0.5756, "gamma": 0.1608, "vega": 0.0577, "theta": -0.0113, "rho": 0.027, "theo": 1.175, "change": -0.225, "open": 1.06, "high": 1.06, "low": 1.06, "tick": "no_change", "last_trade_price": 1.06, "last_trade_time": "2026-11-10T11:56:10", "percent_change": -17.5097, "prev_day_close": 1.28500002622604}, {"option": "XLU261224P00043500", "bid": 0.86, "bid_size": 46.0, "ask": 1.08, "ask_size": 58.0, "iv": 0.1667, "open_interest": 0.0, "volume": 0.0, "delta": -0.479, "gamma": 0.1591, "vega": 0.06, "theta": -0.0112, "rho": -0.0252, "theo": 0.9653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.905000001192093}, {"option": "XLU261224C00044000", "bid": 0.71, "bid_size": 350.0, "ask": 0.96, "ask_size": 14.0, "iv": 0.1516, "open_interest": 6.0, "volume": 0.0, "delta": 0.4943, "gamma": 0.1648, "vega": 0.059, "theta": -0.0115, "rho": 0.0236, "theo": 0.9134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-11-09T15:59:52", "percent_change": 0.0, "prev_day_close": 0.990000009536743}, {"option": "XLU261224P00044000", "bid": 1.21, "bid_size": 27.0, "ask": 1.4, "ask_size": 39.0, "iv": 0.1777, "open_interest": 0.0, "volume": 0.0, "delta": -0.5581, "gamma": 0.1586, "vega": 0.0595, "theta": -0.011, "rho": -0.0294, "theo": 1.2288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "XLU261224C00044500", "bid": 0.52, "bid_size": 184.0, "ask": 0.75, "ask_size": 6.0, "iv": 0.154, "open_interest": 0.0, "volume": 0.0, "delta": 0.4138, "gamma": 0.1609, "vega": 0.0582, "theta": -0.0112, "rho": 0.0202, "theo": 0.6984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.770000010728836}, {"option": "XLU261224P00044500", "bid": 1.34, "bid_size": 135.0, "ask": 1.71, "ask_size": 9.0, "iv": 0.1628, "open_interest": 0.0, "volume": 0.0, "delta": -0.6339, "gamma": 0.1511, "vega": 0.0568, "theta": -0.0104, "rho": -0.0334, "theo": 1.5373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.46999996900558}, {"option": "XLU261224C00045000", "bid": 0.4, "bid_size": 97.0, "ask": 0.55, "ask_size": 6.0, "iv": 0.156, "open_interest": 15.0, "volume": 0.0, "delta": 0.3388, "gamma": 0.15, "vega": 0.0544, "theta": -0.0106, "rho": 0.0155, "theo": 0.5286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-11-05T09:44:54", "percent_change": 0.0, "prev_day_close": 0.590000003576279}, {"option": "XLU261224P00045000", "bid": 1.62, "bid_size": 188.0, "ask": 2.07, "ask_size": 13.0, "iv": 0.158, "open_interest": 0.0, "volume": 0.0, "delta": -0.7029, "gamma": 0.1381, "vega": 0.0525, "theta": -0.0095, "rho": -0.0372, "theo": 1.8867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80500000715256}, {"option": "XLU261224C00045500", "bid": 0.27, "bid_size": 104.0, "ask": 0.46, "ask_size": 16.0, "iv": 0.1613, "open_interest": 0.0, "volume": 0.0, "delta": 0.2727, "gamma": 0.1344, "vega": 0.0494, "theta": -0.0098, "rho": 0.0125, "theo": 0.3976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.455000013113022}, {"option": "XLU261224P00045500", "bid": 2.04, "bid_size": 178.0, "ask": 4.35, "ask_size": 9.0, "iv": 0.3407, "open_interest": 0.0, "volume": 0.0, "delta": -0.7625, "gamma": 0.1218, "vega": 0.0471, "theta": -0.0085, "rho": -0.0405, "theo": 2.2713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "XLU261224C00046000", "bid": 0.12, "bid_size": 378.0, "ask": 0.37, "ask_size": 61.0, "iv": 0.158, "open_interest": 34.0, "volume": 0.0, "delta": 0.2167, "gamma": 0.1166, "vega": 0.0442, "theta": -0.0087, "rho": 0.01, "theo": 0.2987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-11-09T15:06:16", "percent_change": 0.0, "prev_day_close": 0.359999999403954}, {"option": "XLU261224P00046000", "bid": 2.46, "bid_size": 237.0, "ask": 4.8, "ask_size": 10.0, "iv": 0.358, "open_interest": 0.0, "volume": 0.0, "delta": -0.812, "gamma": 0.1045, "vega": 0.0414, "theta": -0.0074, "rho": -0.0434, "theo": 2.6844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.9099999666214}, {"option": "XLU261224C00046500", "bid": 0.14, "bid_size": 28.0, "ask": 0.48, "ask_size": 39.0, "iv": 0.1955, "open_interest": 0.0, "volume": 0.0, "delta": 0.1711, "gamma": 0.0988, "vega": 0.0392, "theta": -0.0077, "rho": 0.0079, "theo": 0.2252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.249999992549419}, {"option": "XLU261224P00046500", "bid": 2.82, "bid_size": 330.0, "ask": 4.5, "ask_size": 12.0, "iv": 0.2966, "open_interest": 0.0, "volume": 0.0, "delta": -0.8517, "gamma": 0.0878, "vega": 0.0358, "theta": -0.0063, "rho": -0.0458, "theo": 3.1199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500014305115}, {"option": "XLU261224C00047000", "bid": 0.04, "bid_size": 197.0, "ask": 0.75, "ask_size": 79.0, "iv": 0.2372, "open_interest": 0.0, "volume": 0.0, "delta": 0.1351, "gamma": 0.0823, "vega": 0.0339, "theta": -0.0067, "rho": 0.0068, "theo": 0.1718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.484999984502792}, {"option": "XLU261224P00047000", "bid": 3.35, "bid_size": 195.0, "ask": 5.65, "ask_size": 9.0, "iv": 0.387, "open_interest": 0.0, "volume": 0.0, "delta": -0.8828, "gamma": 0.0728, "vega": 0.0304, "theta": -0.0053, "rho": -0.0477, "theo": 3.5723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17500007152557}, {"option": "XLU261224C00047500", "bid": 0.01, "bid_size": 89.0, "ask": 0.22, "ask_size": 22.0, "iv": 0.1767, "open_interest": 0.0, "volume": 0.0, "delta": 0.1074, "gamma": 0.068, "vega": 0.0286, "theta": -0.0058, "rho": 0.0053, "theo": 0.1333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.195000006817281}, {"option": "XLU261224P00047500", "bid": 3.8, "bid_size": 211.0, "ask": 4.35, "ask_size": 5.0, "iv": 0.1978, "open_interest": 0.0, "volume": 0.0, "delta": -0.9068, "gamma": 0.0599, "vega": 0.0258, "theta": -0.0044, "rho": -0.0494, "theo": 4.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "XLU261224C00048000", "bid": 0.01, "bid_size": 180.0, "ask": 0.96, "ask_size": 490.0, "iv": 0.3007, "open_interest": 3.0, "volume": 0.0, "delta": 0.0862, "gamma": 0.0561, "vega": 0.0239, "theta": -0.0051, "rho": 0.0041, "theo": 0.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T10:08:50", "percent_change": 0.0, "prev_day_close": 0.190000002272427}, {"option": "XLU261224P00048000", "bid": 4.35, "bid_size": 58.0, "ask": 6.05, "ask_size": 8.0, "iv": 0.375, "open_interest": 0.0, "volume": 0.0, "delta": -0.925, "gamma": 0.0494, "vega": 0.0222, "theta": -0.0037, "rho": -0.0508, "theo": 4.5108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "XLU261224C00048500", "bid": 0.0, "bid_size": 0.0, "ask": 1.97, "ask_size": 76.0, "iv": 0.4302, "open_interest": 0.0, "volume": 0.0, "delta": 0.0694, "gamma": 0.0461, "vega": 0.0211, "theta": -0.0044, "rho": 0.0033, "theo": 0.0838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.129999999888241}, {"option": "XLU261224P00048500", "bid": 4.8, "bid_size": 89.0, "ask": 7.05, "ask_size": 8.0, "iv": 0.4437, "open_interest": 0.0, "volume": 0.0, "delta": -0.9386, "gamma": 0.0408, "vega": 0.0189, "theta": -0.0031, "rho": -0.0519, "theo": 4.9914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "XLU261224C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 100.0, "iv": 0.3445, "open_interest": 0.0, "volume": 0.0, "delta": 0.0576, "gamma": 0.0384, "vega": 0.018, "theta": -0.004, "rho": 0.0028, "theo": 0.0697, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLU261224P00049000", "bid": 5.3, "bid_size": 73.0, "ask": 7.55, "ask_size": 3.0, "iv": 0.4659, "open_interest": 0.0, "volume": 0.0, "delta": -0.9489, "gamma": 0.0341, "vega": 0.0166, "theta": -0.0026, "rho": -0.053, "theo": 5.4766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.07500004768372}, {"option": "XLU261224C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 90.0, "iv": 0.3759, "open_interest": 0.0, "volume": 0.0, "delta": 0.0419, "gamma": 0.0276, "vega": 0.014, "theta": -0.0033, "rho": 0.002, "theo": 0.0518, "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": 0.375}, {"option": "XLU261224P00050000", "bid": 6.25, "bid_size": 112.0, "ask": 8.5, "ask_size": 11.0, "iv": 0.498, "open_interest": 0.0, "volume": 0.0, "delta": -0.9623, "gamma": 0.0247, "vega": 0.013, "theta": -0.0018, "rho": -0.0547, "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": 7.125}, {"option": "XLU261224C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 87.0, "iv": 0.4181, "open_interest": 0.0, "volume": 0.0, "delta": 0.0329, "gamma": 0.0209, "vega": 0.0114, "theta": -0.0029, "rho": 0.0016, "theo": 0.0421, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLU261224P00051000", "bid": 7.25, "bid_size": 104.0, "ask": 9.5, "ask_size": 18.0, "iv": 0.5383, "open_interest": 0.0, "volume": 0.0, "delta": -0.97, "gamma": 0.0189, "vega": 0.0106, "theta": -0.0013, "rho": -0.0561, "theo": 7.4433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.125}, {"option": "XLU261224C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.71, "ask_size": 98.0, "iv": 0.5425, "open_interest": 0.0, "volume": 0.0, "delta": 0.0272, "gamma": 0.0165, "vega": 0.01, "theta": -0.0027, "rho": 0.0014, "theo": 0.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLU261224P00052000", "bid": 7.9, "bid_size": 280.0, "ask": 10.55, "ask_size": 14.0, "iv": 0.5421, "open_interest": 0.0, "volume": 0.0, "delta": -0.9748, "gamma": 0.0151, "vega": 0.0093, "theta": -0.001, "rho": -0.0575, "theo": 8.4336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "XLU261224C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 92.0, "iv": 0.6178, "open_interest": 0.0, "volume": 0.0, "delta": 0.0188, "gamma": 0.0098, "vega": 0.0073, "theta": -0.0024, "rho": 0.0009, "theo": 0.0292, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLU261224P00055000", "bid": 9.65, "bid_size": 166.0, "ask": 13.5, "ask_size": 5.0, "iv": 0.4339, "open_interest": 0.0, "volume": 0.0, "delta": -0.982, "gamma": 0.0092, "vega": 0.0068, "theta": -0.0002, "rho": -0.0611, "theo": 11.4124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0250000953674}, {"option": "XLU270115C00020000", "bid": 22.1, "bid_size": 293.0, "ask": 24.2, "ask_size": 249.0, "iv": 0.0, "open_interest": 48.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0218, "theo": 23.7707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.27, "last_trade_time": "2026-10-29T11:10:55", "percent_change": 0.0, "prev_day_close": 23.6750001907349}, {"option": "XLU270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 397.0, "iv": 0.7975, "open_interest": 35662.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0002, "rho": -0.0001, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-05-06T09:43:07", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "XLU270115C00022500", "bid": 19.2, "bid_size": 291.0, "ask": 22.9, "ask_size": 351.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0002, "vega": 0.0002, "theta": 0.0, "rho": 0.0245, "theo": 21.2836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.56, "last_trade_time": "2026-08-28T13:12:54", "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "XLU270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 1003.0, "iv": 0.9267, "open_interest": 148.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0005, "vega": 0.001, "theta": -0.0004, "rho": -0.0001, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-03-12T12:11:05", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "XLU270115C00025000", "bid": 18.25, "bid_size": 246.0, "ask": 19.3, "ask_size": 321.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0004, "vega": 0.0005, "theta": 0.0, "rho": 0.0273, "theo": 18.7966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.5, "last_trade_time": "2026-10-14T11:04:06", "percent_change": 0.0, "prev_day_close": 18.8249998092651}, {"option": "XLU270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 383.0, "iv": 0.5863, "open_interest": 59311.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0008, "vega": 0.0015, "theta": -0.0005, "rho": -0.0002, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-06-05T14:01:49", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XLU270115C00027500", "bid": 14.8, "bid_size": 250.0, "ask": 16.55, "ask_size": 170.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0007, "vega": 0.0009, "theta": 0.0, "rho": 0.03, "theo": 16.3099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.37, "last_trade_time": "2026-08-28T13:41:01", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "XLU270115P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 397.0, "iv": 0.5045, "open_interest": 242.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0014, "vega": 0.0022, "theta": -0.0006, "rho": -0.0003, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-06T15:23:09", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "XLU270115C00030000", "bid": 12.95, "bid_size": 257.0, "ask": 14.0, "ask_size": 159.0, "iv": 0.0, "open_interest": 77.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0012, "vega": 0.0013, "theta": 0.0, "rho": 0.0327, "theo": 13.8235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.96, "last_trade_time": "2026-10-15T13:05:56", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "XLU270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 21.0, "iv": 0.3515, "open_interest": 20711.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0025, "vega": 0.0032, "theta": -0.0008, "rho": -0.0005, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-14T12:47:55", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLU270115C00032500", "bid": 9.75, "bid_size": 295.0, "ask": 12.35, "ask_size": 365.0, "iv": 0.0, "open_interest": 80.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0024, "vega": 0.002, "theta": 0.0, "rho": 0.0355, "theo": 11.3379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.83, "last_trade_time": "2026-10-08T14:34:52", "percent_change": 0.0, "prev_day_close": 11.2750000953674}, {"option": "XLU270115P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1683.0, "iv": 0.3394, "open_interest": 33798.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0045, "vega": 0.0049, "theta": -0.001, "rho": -0.0007, "theo": 0.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-02T14:56:00", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "XLU270115C00033000", "bid": 10.15, "bid_size": 276.0, "ask": 11.05, "ask_size": 277.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0028, "vega": 0.0024, "theta": 0.0, "rho": 0.036, "theo": 10.841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.55, "last_trade_time": "2026-03-11T15:47:58", "percent_change": 0.0, "prev_day_close": 10.8249998092651}, {"option": "XLU270115P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1809.0, "iv": 0.3241, "open_interest": 469.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0051, "vega": 0.0054, "theta": -0.0011, "rho": -0.0008, "theo": 0.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-06T10:16:36", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "XLU270115C00033500", "bid": 8.25, "bid_size": 337.0, "ask": 12.15, "ask_size": 416.0, "iv": 0.0, "open_interest": 35.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0033, "vega": 0.0029, "theta": 0.0, "rho": 0.0366, "theo": 10.3441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.86, "last_trade_time": "2026-05-28T12:27:05", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "XLU270115P00033500", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 1918.0, "iv": 0.3146, "open_interest": 2438.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0058, "vega": 0.0059, "theta": -0.0011, "rho": -0.0009, "theo": 0.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-06T09:30:08", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "XLU270115C00034000", "bid": 9.15, "bid_size": 336.0, "ask": 10.1, "ask_size": 254.0, "iv": 0.0, "open_interest": 158.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0039, "vega": 0.0033, "theta": 0.0, "rho": 0.0373, "theo": 9.8475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.36, "last_trade_time": "2026-10-29T11:52:57", "percent_change": 0.0, "prev_day_close": 9.72500038146973}, {"option": "XLU270115P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 1808.0, "iv": 0.2994, "open_interest": 5432.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0067, "vega": 0.0066, "theta": -0.0012, "rho": -0.001, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T15:57:26", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "XLU270115C00034500", "bid": 8.65, "bid_size": 277.0, "ask": 10.3, "ask_size": 377.0, "iv": 0.3822, "open_interest": 19.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0047, "vega": 0.0036, "theta": 0.0, "rho": 0.0378, "theo": 9.3513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-10-15T10:03:50", "percent_change": 0.0, "prev_day_close": 9.32499980926514}, {"option": "XLU270115P00034500", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 1742.0, "iv": 0.2843, "open_interest": 111.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0078, "vega": 0.0074, "theta": -0.0013, "rho": -0.0012, "theo": 0.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-09-25T11:35:38", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "XLU270115C00035000", "bid": 8.55, "bid_size": 1574.0, "ask": 9.0, "ask_size": 798.0, "iv": 0.0, "open_interest": 857.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0057, "vega": 0.0042, "theta": 0.0, "rho": 0.0382, "theo": 8.8553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-11-09T16:07:18", "percent_change": 0.0, "prev_day_close": 9.125}, {"option": "XLU270115P00035000", "bid": 0.01, "bid_size": 111.0, "ask": 0.04, "ask_size": 112.0, "iv": 0.2466, "open_interest": 7000.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0091, "vega": 0.0083, "theta": -0.0014, "rho": -0.0013, "theo": 0.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T13:26:18", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "XLU270115C00035500", "bid": 8.05, "bid_size": 263.0, "ask": 8.5, "ask_size": 160.0, "iv": 0.0, "open_interest": 136.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0069, "vega": 0.0053, "theta": 0.0, "rho": 0.0387, "theo": 8.3596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.94, "last_trade_time": "2026-10-16T11:10:51", "percent_change": 0.0, "prev_day_close": 8.5750002861023}, {"option": "XLU270115P00035500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 12.0, "iv": 0.225, "open_interest": 1230.0, "volume": 0.0, "delta": -0.0201, "gamma": 0.0109, "vega": 0.0095, "theta": -0.0016, "rho": -0.0016, "theo": 0.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-16T10:35:17", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "XLU270115C00036000", "bid": 7.55, "bid_size": 280.0, "ask": 8.1, "ask_size": 413.0, "iv": 0.0, "open_interest": 163.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0086, "vega": 0.006, "theta": -0.0002, "rho": 0.0395, "theo": 7.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-11-05T14:42:06", "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "XLU270115P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 12.0, "iv": 0.2187, "open_interest": 6070.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.013, "vega": 0.011, "theta": -0.0018, "rho": -0.0018, "theo": 0.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:49:17", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "XLU270115C00036500", "bid": 6.5, "bid_size": 381.0, "ask": 7.75, "ask_size": 366.0, "iv": 0.0, "open_interest": 177.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0107, "vega": 0.0072, "theta": -0.0005, "rho": 0.0399, "theo": 7.3712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-10-22T09:36:37", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "XLU270115P00036500", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 1952.0, "iv": 0.2333, "open_interest": 829.0, "volume": 0.0, "delta": -0.0285, "gamma": 0.0156, "vega": 0.0127, "theta": -0.002, "rho": -0.0022, "theo": 0.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T10:20:28", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "XLU270115C00037000", "bid": 6.5, "bid_size": 252.0, "ask": 7.05, "ask_size": 160.0, "iv": 0.0, "open_interest": 149.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.0134, "vega": 0.0091, "theta": -0.0008, "rho": 0.0407, "theo": 6.8785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-11-04T09:54:22", "percent_change": 0.0, "prev_day_close": 6.875}, {"option": "XLU270115P00037000", "bid": 0.02, "bid_size": 400.0, "ask": 0.07, "ask_size": 78.0, "iv": 0.2108, "open_interest": 1780.0, "volume": 0.0, "delta": -0.0345, "gamma": 0.0189, "vega": 0.0148, "theta": -0.0023, "rho": -0.0026, "theo": 0.0549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T09:30:52", "percent_change": 0.0, "prev_day_close": 0.0499999998137355}, {"option": "XLU270115C00037500", "bid": 6.05, "bid_size": 1920.0, "ask": 6.45, "ask_size": 37.0, "iv": 0.0, "open_interest": 970.0, "volume": 0.0, "delta": 0.9747, "gamma": 0.0171, "vega": 0.0107, "theta": -0.0012, "rho": 0.041, "theo": 6.3881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-11-04T10:28:42", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "XLU270115P00037500", "bid": 0.05, "bid_size": 12.0, "ask": 0.09, "ask_size": 35.0, "iv": 0.2132, "open_interest": 24847.0, "volume": 0.0, "delta": -0.0422, "gamma": 0.023, "vega": 0.0174, "theta": -0.0026, "rho": -0.0032, "theo": 0.067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T09:30:00", "percent_change": 0.0, "prev_day_close": 0.0700000021606684}, {"option": "XLU270115C00038000", "bid": 5.5, "bid_size": 2062.0, "ask": 6.0, "ask_size": 143.0, "iv": 0.0, "open_interest": 1174.0, "volume": 40.0, "delta": 0.9676, "gamma": 0.0217, "vega": 0.0138, "theta": -0.0016, "rho": 0.0418, "theo": 5.8998, "change": -0.025, "open": 5.7, "high": 5.7, "low": 5.7, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-10T10:15:55", "percent_change": -0.43668, "prev_day_close": 5.72499990463257}, {"option": "XLU270115P00038000", "bid": 0.06, "bid_size": 255.0, "ask": 0.15, "ask_size": 1918.0, "iv": 0.2156, "open_interest": 31805.0, "volume": 50.0, "delta": -0.052, "gamma": 0.0281, "vega": 0.0205, "theta": -0.003, "rho": -0.004, "theo": 0.0829, "change": -0.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T11:42:58", "percent_change": -50.0, "prev_day_close": 0.0999999977648258}, {"option": "XLU270115C00038500", "bid": 5.1, "bid_size": 1657.0, "ask": 5.5, "ask_size": 22.0, "iv": 0.0, "open_interest": 211.0, "volume": 0.0, "delta": 0.9577, "gamma": 0.0278, "vega": 0.0166, "theta": -0.0021, "rho": 0.0419, "theo": 5.4156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-10-21T12:35:15", "percent_change": 0.0, "prev_day_close": 5.625}, {"option": "XLU270115P00038500", "bid": 0.07, "bid_size": 108.0, "ask": 0.13, "ask_size": 79.0, "iv": 0.1972, "open_interest": 4412.0, "volume": 0.0, "delta": -0.0645, "gamma": 0.0344, "vega": 0.0242, "theta": -0.0034, "rho": -0.0049, "theo": 0.1037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T11:49:32", "percent_change": 0.0, "prev_day_close": 0.094999996945262}, {"option": "XLU270115C00039000", "bid": 4.6, "bid_size": 1808.0, "ask": 5.1, "ask_size": 818.0, "iv": 0.0, "open_interest": 853.0, "volume": 0.0, "delta": 0.9449, "gamma": 0.0352, "vega": 0.0205, "theta": -0.0028, "rho": 0.0426, "theo": 4.936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-09T12:55:25", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "XLU270115P00039000", "bid": 0.07, "bid_size": 777.0, "ask": 0.2, "ask_size": 1605.0, "iv": 0.1947, "open_interest": 9718.0, "volume": 0.0, "delta": -0.0802, "gamma": 0.0419, "vega": 0.0286, "theta": -0.004, "rho": -0.0061, "theo": 0.1308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T10:37:02", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "XLU270115C00039500", "bid": 4.1, "bid_size": 2029.0, "ask": 4.65, "ask_size": 910.0, "iv": 0.1262, "open_interest": 526.0, "volume": 0.0, "delta": 0.9282, "gamma": 0.0444, "vega": 0.0261, "theta": -0.0035, "rho": 0.0424, "theo": 4.4625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-05T10:02:36", "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "XLU270115P00039500", "bid": 0.14, "bid_size": 81.0, "ask": 0.21, "ask_size": 434.0, "iv": 0.1906, "open_interest": 8723.0, "volume": 2.0, "delta": -0.1002, "gamma": 0.0508, "vega": 0.0333, "theta": -0.0046, "rho": -0.0075, "theo": 0.1662, "change": 0.02, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-10T11:33:45", "percent_change": 13.3333, "prev_day_close": 0.149999998509884}, {"option": "XLU270115C00040000", "bid": 3.8, "bid_size": 1423.0, "ask": 4.05, "ask_size": 113.0, "iv": 0.1528, "open_interest": 4546.0, "volume": 4.0, "delta": 0.9061, "gamma": 0.0554, "vega": 0.0303, "theta": -0.0043, "rho": 0.0428, "theo": 3.9992, "change": -0.325, "open": 3.8, "high": 3.9, "low": 3.8, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-10T11:32:32", "percent_change": -7.69231, "prev_day_close": 4.22499990463257}, {"option": "XLU270115P00040000", "bid": 0.2, "bid_size": 51.0, "ask": 0.22, "ask_size": 55.0, "iv": 0.1824, "open_interest": 36733.0, "volume": 6.0, "delta": -0.125, "gamma": 0.0612, "vega": 0.0388, "theta": -0.0052, "rho": -0.0093, "theo": 0.2123, "change": 0.04, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-10T12:13:37", "percent_change": 22.2222, "prev_day_close": 0.179999999701977}, {"option": "XLU270115C00040500", "bid": 3.3, "bid_size": 1746.0, "ask": 3.6, "ask_size": 37.0, "iv": 0.1467, "open_interest": 1627.0, "volume": 0.0, "delta": 0.8782, "gamma": 0.0681, "vega": 0.0367, "theta": -0.0052, "rho": 0.0432, "theo": 3.5473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.25, "last_trade_time": "2026-11-06T10:15:42", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "XLU270115P00040500", "bid": 0.26, "bid_size": 20.0, "ask": 0.31, "ask_size": 217.0, "iv": 0.1816, "open_interest": 6757.0, "volume": 1.0, "delta": -0.1555, "gamma": 0.0729, "vega": 0.045, "theta": -0.006, "rho": -0.0116, "theo": 0.2718, "change": 0.035, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-11-10T09:39:53", "percent_change": 14.2857, "prev_day_close": 0.244999997317791}, {"option": "XLU270115C00041000", "bid": 2.79, "bid_size": 1826.0, "ask": 3.25, "ask_size": 521.0, "iv": 0.1515, "open_interest": 886.0, "volume": 0.0, "delta": 0.8434, "gamma": 0.0823, "vega": 0.0443, "theta": -0.0061, "rho": 0.0432, "theo": 3.1106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.99, "last_trade_time": "2026-11-09T10:04:43", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "XLU270115P00041000", "bid": 0.32, "bid_size": 82.0, "ask": 0.4, "ask_size": 250.0, "iv": 0.1769, "open_interest": 4602.0, "volume": 0.0, "delta": -0.1926, "gamma": 0.0856, "vega": 0.0513, "theta": -0.0067, "rho": -0.0141, "theo": 0.3486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-09T13:26:18", "percent_change": 0.0, "prev_day_close": 0.320000007748604}, {"option": "XLU270115C00041500", "bid": 2.37, "bid_size": 1769.0, "ask": 2.78, "ask_size": 122.0, "iv": 0.1457, "open_interest": 553.0, "volume": 0.0, "delta": 0.8007, "gamma": 0.0972, "vega": 0.0519, "theta": -0.007, "rho": 0.0429, "theo": 2.6937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-11-09T15:17:52", "percent_change": 0.0, "prev_day_close": 2.88999998569488}, {"option": "XLU270115P00041500", "bid": 0.42, "bid_size": 50.0, "ask": 0.56, "ask_size": 1071.0, "iv": 0.1788, "open_interest": 12683.0, "volume": 0.0, "delta": -0.2367, "gamma": 0.0988, "vega": 0.0574, "theta": -0.0074, "rho": -0.0171, "theo": 0.4467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-09T15:27:31", "percent_change": 0.0, "prev_day_close": 0.41499999165535}, {"option": "XLU270115C00042000", "bid": 2.17, "bid_size": 1131.0, "ask": 2.34, "ask_size": 71.0, "iv": 0.1597, "open_interest": 18235.0, "volume": 0.0, "delta": 0.7499, "gamma": 0.1115, "vega": 0.0582, "theta": -0.0079, "rho": 0.0405, "theo": 2.3023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-11-09T14:33:15", "percent_change": 0.0, "prev_day_close": 2.4650000333786}, {"option": "XLU270115P00042000", "bid": 0.55, "bid_size": 20.0, "ask": 0.64, "ask_size": 441.0, "iv": 0.1721, "open_interest": 10423.0, "volume": 0.0, "delta": -0.2879, "gamma": 0.1115, "vega": 0.063, "theta": -0.0081, "rho": -0.0205, "theo": 0.5704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-09T15:41:17", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "XLU270115C00042500", "bid": 1.73, "bid_size": 1423.0, "ask": 2.09, "ask_size": 565.0, "iv": 0.1608, "open_interest": 6351.0, "volume": 1.0, "delta": 0.6917, "gamma": 0.1242, "vega": 0.0635, "theta": -0.0086, "rho": 0.039, "theo": 1.9406, "change": -0.605, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-10T09:50:41", "percent_change": -28.7411, "prev_day_close": 2.10500001907349}, {"option": "XLU270115P00042500", "bid": 0.67, "bid_size": 105.0, "ask": 0.84, "ask_size": 1133.0, "iv": 0.1703, "open_interest": 8808.0, "volume": 0.0, "delta": -0.3458, "gamma": 0.1227, "vega": 0.0679, "theta": -0.0086, "rho": -0.0242, "theo": 0.7239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T09:52:47", "percent_change": 0.0, "prev_day_close": 0.6700000166893}, {"option": "XLU270115C00043000", "bid": 1.54, "bid_size": 399.0, "ask": 1.68, "ask_size": 250.0, "iv": 0.1635, "open_interest": 2773.0, "volume": 69.0, "delta": 0.6274, "gamma": 0.1339, "vega": 0.0682, "theta": -0.0091, "rho": 0.037, "theo": 1.6122, "change": -0.24, "open": 1.54, "high": 1.54, "low": 1.45, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-11-10T11:33:45", "percent_change": -13.6364, "prev_day_close": 1.7600000500679}, {"option": "XLU270115P00043000", "bid": 0.88, "bid_size": 135.0, "ask": 0.95, "ask_size": 253.0, "iv": 0.1644, "open_interest": 10169.0, "volume": 20.0, "delta": -0.409, "gamma": 0.1313, "vega": 0.0714, "theta": -0.009, "rho": -0.0281, "theo": 0.9105, "change": 0.125, "open": 1.01, "high": 1.01, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-10T12:06:04", "percent_change": 15.1515, "prev_day_close": 0.825000017881394}, {"option": "XLU270115C00043500", "bid": 1.26, "bid_size": 324.0, "ask": 1.36, "ask_size": 125.0, "iv": 0.1609, "open_interest": 1126.0, "volume": 10.0, "delta": 0.5591, "gamma": 0.1396, "vega": 0.0716, "theta": -0.0094, "rho": 0.0344, "theo": 1.3201, "change": -0.185, "open": 1.29, "high": 1.29, "low": 1.29, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-11-10T12:06:45", "percent_change": -12.5424, "prev_day_close": 1.47499996423721}, {"option": "XLU270115P00043500", "bid": 1.1, "bid_size": 31.0, "ask": 1.26, "ask_size": 959.0, "iv": 0.1687, "open_interest": 6235.0, "volume": 0.0, "delta": -0.4757, "gamma": 0.1363, "vega": 0.0731, "theta": -0.0092, "rho": -0.0321, "theo": 1.133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-11-09T13:53:14", "percent_change": 0.0, "prev_day_close": 1.01000002026558}, {"option": "XLU270115C00044000", "bid": 1.01, "bid_size": 660.0, "ask": 1.11, "ask_size": 332.0, "iv": 0.1604, "open_interest": 16313.0, "volume": 8.0, "delta": 0.4892, "gamma": 0.1408, "vega": 0.0727, "theta": -0.0094, "rho": 0.0313, "theo": 1.0657, "change": -0.1, "open": 0.92, "high": 1.08, "low": 0.92, "tick": "no_change", "last_trade_price": 1.08, "last_trade_time": "2026-11-10T12:12:35", "percent_change": -8.47458, "prev_day_close": 1.18000000715256}, {"option": "XLU270115P00044000", "bid": 1.33, "bid_size": 129.0, "ask": 1.53, "ask_size": 820.0, "iv": 0.1664, "open_interest": 2540.0, "volume": 0.0, "delta": -0.5437, "gamma": 0.1373, "vega": 0.0728, "theta": -0.0091, "rho": -0.0361, "theo": 1.3922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-11-05T10:13:52", "percent_change": 0.0, "prev_day_close": 1.29000002145767}, {"option": "XLU270115C00044500", "bid": 0.75, "bid_size": 921.0, "ask": 0.88, "ask_size": 110.0, "iv": 0.1558, "open_interest": 951.0, "volume": 1.0, "delta": 0.4204, "gamma": 0.1374, "vega": 0.0716, "theta": -0.0091, "rho": 0.028, "theo": 0.8489, "change": -0.22, "open": 0.73, "high": 0.73, "low": 0.73, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-10T10:55:04", "percent_change": -23.1579, "prev_day_close": 0.949999988079071}, {"option": "XLU270115P00044500", "bid": 1.61, "bid_size": 139.0, "ask": 1.84, "ask_size": 868.0, "iv": 0.1658, "open_interest": 2114.0, "volume": 0.0, "delta": -0.6105, "gamma": 0.1339, "vega": 0.0704, "theta": -0.0088, "rho": -0.0398, "theo": 1.688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-04T15:05:06", "percent_change": 0.0, "prev_day_close": 1.56000000238419}, {"option": "XLU270115C00045000", "bid": 0.62, "bid_size": 445.0, "ask": 0.69, "ask_size": 283.0, "iv": 0.1584, "open_interest": 35451.0, "volume": 10.0, "delta": 0.3551, "gamma": 0.13, "vega": 0.0685, "theta": -0.0086, "rho": 0.0244, "theo": 0.6677, "change": -0.12, "open": 0.68, "high": 0.68, "low": 0.6, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-11-10T12:07:01", "percent_change": -15.3846, "prev_day_close": 0.780000001192093}, {"option": "XLU270115P00045000", "bid": 1.9, "bid_size": 189.0, "ask": 2.18, "ask_size": 954.0, "iv": 0.1636, "open_interest": 2202.0, "volume": 0.0, "delta": -0.6739, "gamma": 0.1267, "vega": 0.0661, "theta": -0.0082, "rho": -0.0431, "theo": 2.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T12:34:54", "percent_change": 0.0, "prev_day_close": 1.88000005483627}, {"option": "XLU270115C00047500", "bid": 0.16, "bid_size": 235.0, "ask": 0.19, "ask_size": 142.0, "iv": 0.1632, "open_interest": 21648.0, "volume": 26.0, "delta": 0.1233, "gamma": 0.0681, "vega": 0.0389, "theta": -0.0046, "rho": 0.0094, "theo": 0.1741, "change": -0.035, "open": 0.13, "high": 0.18, "low": 0.13, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-10T12:10:34", "percent_change": -16.2791, "prev_day_close": 0.215000003576279}, {"option": "XLU270115P00047500", "bid": 4.0, "bid_size": 62.0, "ask": 4.3, "ask_size": 994.0, "iv": 0.1863, "open_interest": 515.0, "volume": 0.0, "delta": -0.8961, "gamma": 0.0638, "vega": 0.0339, "theta": -0.0039, "rho": -0.0526, "theo": 4.0658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-10-30T13:06:39", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "XLU270115C00050000", "bid": 0.04, "bid_size": 663.0, "ask": 0.06, "ask_size": 466.0, "iv": 0.1767, "open_interest": 26383.0, "volume": 430.0, "delta": 0.0388, "gamma": 0.0259, "vega": 0.0166, "theta": -0.002, "rho": 0.003, "theo": 0.0473, "change": -0.01, "open": 0.05, "high": 0.06, "low": 0.03, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T12:10:09", "percent_change": -16.6667, "prev_day_close": 0.0600000005215406}, {"option": "XLU270115P00050000", "bid": 6.35, "bid_size": 94.0, "ask": 6.8, "ask_size": 765.0, "iv": 0.2363, "open_interest": 117.0, "volume": 0.0, "delta": -0.9715, "gamma": 0.0217, "vega": 0.0128, "theta": -0.0009, "rho": -0.0566, "theo": 6.4526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-10-29T12:31:18", "percent_change": 0.0, "prev_day_close": 6.42500019073486}, {"option": "XLU270115C00052500", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 2135.0, "iv": 0.2095, "open_interest": 1986.0, "volume": 0.0, "delta": 0.0189, "gamma": 0.0122, "vega": 0.0092, "theta": -0.0013, "rho": 0.0015, "theo": 0.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T15:55:06", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "XLU270115P00052500", "bid": 8.45, "bid_size": 271.0, "ask": 9.7, "ask_size": 271.0, "iv": 0.3006, "open_interest": 0.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.0096, "vega": 0.0065, "theta": 0.0, "rho": -0.0593, "theo": 8.9241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.25, "last_trade_time": "2026-08-25T14:02:57", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "XLU270115C00055000", "bid": 0.01, "bid_size": 20.0, "ask": 0.06, "ask_size": 2337.0, "iv": 0.2588, "open_interest": 5448.0, "volume": 0.0, "delta": 0.0137, "gamma": 0.0079, "vega": 0.007, "theta": -0.0011, "rho": 0.001, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T11:59:23", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "XLU270115P00055000", "bid": 9.6, "bid_size": 295.0, "ask": 13.5, "ask_size": 289.0, "iv": 0.3497, "open_interest": 0.0, "volume": 0.0, "delta": -0.9905, "gamma": 0.0061, "vega": 0.0049, "theta": 0.0, "rho": -0.0621, "theo": 11.4087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.92, "last_trade_time": "2026-05-07T13:04:11", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "XLU270115C00057500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 13.0, "iv": 0.2688, "open_interest": 2116.0, "volume": 0.0, "delta": 0.011, "gamma": 0.0057, "vega": 0.0057, "theta": -0.0011, "rho": 0.0008, "theo": 0.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T15:38:31", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "XLU270115P00057500", "bid": 13.7, "bid_size": 175.0, "ask": 14.9, "ask_size": 295.0, "iv": 0.4954, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0044, "vega": 0.004, "theta": 0.0, "rho": -0.0649, "theo": 13.8949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-08-17T09:30:03", "percent_change": 0.0, "prev_day_close": 14.0249996185303}, {"option": "XLU270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1784.0, "iv": 0.3045, "open_interest": 10588.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0044, "vega": 0.0049, "theta": -0.001, "rho": 0.0007, "theo": 0.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:48:33", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "XLU270115P00060000", "bid": 14.6, "bid_size": 294.0, "ask": 18.45, "ask_size": 294.0, "iv": 0.4461, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0034, "vega": 0.0034, "theta": 0.0, "rho": -0.0678, "theo": 16.3813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.23, "last_trade_time": "2026-10-02T15:47:43", "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "XLU270115C00062500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 2245.0, "iv": 0.3752, "open_interest": 223.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0034, "vega": 0.0042, "theta": -0.001, "rho": 0.0006, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-31T09:35:42", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "XLU270115P00062500", "bid": 18.6, "bid_size": 294.0, "ask": 19.75, "ask_size": 294.0, "iv": 0.5624, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0026, "vega": 0.0029, "theta": 0.0, "rho": -0.0705, "theo": 18.8678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9000005722046}, {"option": "XLU270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 10.0, "iv": 0.37, "open_interest": 478.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0028, "vega": 0.0037, "theta": -0.0009, "rho": 0.0005, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T15:13:59", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "XLU270115P00065000", "bid": 21.1, "bid_size": 287.0, "ask": 23.2, "ask_size": 297.0, "iv": 0.7548, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0021, "vega": 0.0026, "theta": 0.0, "rho": -0.0733, "theo": 21.3543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2025-10-31T11:11:29", "percent_change": 0.0, "prev_day_close": 21.4250001907349}, {"option": "XLU270319C00030000", "bid": 11.75, "bid_size": 269.0, "ask": 15.65, "ask_size": 277.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0041, "vega": 0.0077, "theta": 0.0, "rho": 0.0568, "theo": 13.8797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.45, "last_trade_time": "2026-11-06T14:13:16", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "XLU270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1597.0, "iv": 0.3159, "open_interest": 4.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0042, "vega": 0.0088, "theta": -0.0009, "rho": -0.0019, "theo": 0.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T12:42:54", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "XLU270319C00031000", "bid": 10.8, "bid_size": 284.0, "ask": 14.7, "ask_size": 295.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0053, "vega": 0.0099, "theta": 0.0, "rho": 0.0735, "theo": 12.8947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7249999046326}, {"option": "XLU270319P00031000", "bid": 0.01, "bid_size": 50.0, "ask": 0.08, "ask_size": 933.0, "iv": 0.2875, "open_interest": 3.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0053, "vega": 0.0105, "theta": -0.001, "rho": -0.0023, "theo": 0.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-14T12:50:20", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "XLU270319C00032000", "bid": 9.8, "bid_size": 261.0, "ask": 12.3, "ask_size": 255.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0066, "vega": 0.0124, "theta": 0.0, "rho": 0.1049, "theo": 11.9146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.07, "last_trade_time": "2026-10-22T15:41:07", "percent_change": 0.0, "prev_day_close": 11.7249999046326}, {"option": "XLU270319P00032000", "bid": 0.01, "bid_size": 65.0, "ask": 0.1, "ask_size": 1169.0, "iv": 0.273, "open_interest": 5.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.0067, "vega": 0.0126, "theta": -0.0012, "rho": -0.0029, "theo": 0.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-10-01T10:41:51", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "XLU270319C00033000", "bid": 10.35, "bid_size": 983.0, "ask": 11.25, "ask_size": 892.0, "iv": 0.0, "open_interest": 103.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.0084, "vega": 0.0149, "theta": 0.0, "rho": 0.1121, "theo": 10.9412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.7, "last_trade_time": "2026-11-02T10:17:33", "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "XLU270319P00033000", "bid": 0.01, "bid_size": 187.0, "ask": 0.12, "ask_size": 1725.0, "iv": 0.2571, "open_interest": 11.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.0086, "vega": 0.0152, "theta": -0.0014, "rho": -0.0036, "theo": 0.0592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T13:00:49", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "XLU270319C00034000", "bid": 9.55, "bid_size": 638.0, "ask": 10.25, "ask_size": 506.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9699, "gamma": 0.0108, "vega": 0.0182, "theta": -0.0004, "rho": 0.1146, "theo": 9.9718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.32, "last_trade_time": "2026-11-04T09:30:52", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "XLU270319P00034000", "bid": 0.02, "bid_size": 488.0, "ask": 0.13, "ask_size": 1432.0, "iv": 0.2401, "open_interest": 10.0, "volume": 0.0, "delta": -0.0301, "gamma": 0.0111, "vega": 0.0185, "theta": -0.0016, "rho": -0.0045, "theo": 0.0731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-04T09:30:52", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "XLU270319C00035000", "bid": 8.6, "bid_size": 646.0, "ask": 9.15, "ask_size": 14.0, "iv": 0.0, "open_interest": 35.0, "volume": 0.0, "delta": 0.9613, "gamma": 0.0141, "vega": 0.0223, "theta": -0.0008, "rho": 0.1168, "theo": 9.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-04T15:40:52", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "XLU270319P00035000", "bid": 0.03, "bid_size": 657.0, "ask": 0.15, "ask_size": 2421.0, "iv": 0.2247, "open_interest": 5159.0, "volume": 0.0, "delta": -0.0389, "gamma": 0.0145, "vega": 0.0227, "theta": -0.0019, "rho": -0.0058, "theo": 0.0925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-03T11:22:24", "percent_change": 0.0, "prev_day_close": 0.0900000026449561}, {"option": "XLU270319C00036000", "bid": 7.65, "bid_size": 683.0, "ask": 8.35, "ask_size": 505.0, "iv": 0.191, "open_interest": 21.0, "volume": 0.0, "delta": 0.9494, "gamma": 0.0186, "vega": 0.0278, "theta": -0.0012, "rho": 0.1183, "theo": 8.0519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-10-19T10:17:59", "percent_change": 0.0, "prev_day_close": 8.07500004768372}, {"option": "XLU270319P00036000", "bid": 0.05, "bid_size": 1277.0, "ask": 0.18, "ask_size": 1668.0, "iv": 0.2118, "open_interest": 369.0, "volume": 0.0, "delta": -0.0511, "gamma": 0.0191, "vega": 0.0282, "theta": -0.0022, "rho": -0.0075, "theo": 0.1202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-05T12:16:45", "percent_change": 0.0, "prev_day_close": 0.115000003948808}, {"option": "XLU270319C00037000", "bid": 6.7, "bid_size": 670.0, "ask": 7.4, "ask_size": 712.0, "iv": 0.1834, "open_interest": 26.0, "volume": 0.0, "delta": 0.9326, "gamma": 0.0246, "vega": 0.0347, "theta": -0.0017, "rho": 0.1191, "theo": 7.1084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.98, "last_trade_time": "2026-11-03T15:16:04", "percent_change": 0.0, "prev_day_close": 7.02500009536743}, {"option": "XLU270319P00037000", "bid": 0.09, "bid_size": 1058.0, "ask": 0.22, "ask_size": 835.0, "iv": 0.2011, "open_interest": 1240.0, "volume": 0.0, "delta": -0.0684, "gamma": 0.0254, "vega": 0.0352, "theta": -0.0026, "rho": -0.01, "theo": 0.1606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-05T10:39:33", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "XLU270319C00038000", "bid": 5.8, "bid_size": 878.0, "ask": 6.3, "ask_size": 19.0, "iv": 0.1543, "open_interest": 51.0, "volume": 0.0, "delta": 0.9089, "gamma": 0.0325, "vega": 0.0434, "theta": -0.0024, "rho": 0.1188, "theo": 6.1838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T12:09:20", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "XLU270319P00038000", "bid": 0.16, "bid_size": 1060.0, "ask": 0.29, "ask_size": 1254.0, "iv": 0.1942, "open_interest": 584.0, "volume": 0.0, "delta": -0.0931, "gamma": 0.0338, "vega": 0.0442, "theta": -0.0032, "rho": -0.0134, "theo": 0.2208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T15:42:53", "percent_change": 0.0, "prev_day_close": 0.225000001490116}, {"option": "XLU270319C00039000", "bid": 4.9, "bid_size": 1929.0, "ask": 5.6, "ask_size": 2178.0, "iv": 0.1781, "open_interest": 651.0, "volume": 0.0, "delta": 0.8758, "gamma": 0.0425, "vega": 0.054, "theta": -0.0031, "rho": 0.1169, "theo": 5.2876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-04T15:19:59", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "XLU270319P00039000", "bid": 0.26, "bid_size": 738.0, "ask": 0.39, "ask_size": 1214.0, "iv": 0.1877, "open_interest": 4462.0, "volume": 0.0, "delta": -0.1278, "gamma": 0.0445, "vega": 0.055, "theta": -0.0039, "rho": -0.0182, "theo": 0.3108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-09T13:56:38", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "XLU270319C00040000", "bid": 4.05, "bid_size": 1978.0, "ask": 4.6, "ask_size": 295.0, "iv": 0.1614, "open_interest": 5814.0, "volume": 0.0, "delta": 0.8307, "gamma": 0.0543, "vega": 0.0661, "theta": -0.004, "rho": 0.113, "theo": 4.4327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.73, "last_trade_time": "2026-11-09T13:07:05", "percent_change": 0.0, "prev_day_close": 4.67500019073486}, {"option": "XLU270319P00040000", "bid": 0.44, "bid_size": 35.0, "ask": 0.5, "ask_size": 208.0, "iv": 0.1826, "open_interest": 6563.0, "volume": 3.0, "delta": -0.1752, "gamma": 0.0572, "vega": 0.0673, "theta": -0.0046, "rho": -0.0243, "theo": 0.4452, "change": 0.07, "open": 0.47, "high": 0.5, "low": 0.47, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-10T11:10:05", "percent_change": 16.2791, "prev_day_close": 0.429999992251396}, {"option": "XLU270319C00041000", "bid": 3.5, "bid_size": 1319.0, "ask": 3.75, "ask_size": 245.0, "iv": 0.1723, "open_interest": 2098.0, "volume": 2.0, "delta": 0.772, "gamma": 0.0671, "vega": 0.0786, "theta": -0.0048, "rho": 0.1067, "theo": 3.6345, "change": -0.175, "open": 3.65, "high": 3.65, "low": 3.65, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-11-10T12:09:07", "percent_change": -4.57516, "prev_day_close": 3.82500004768372}, {"option": "XLU270319P00041000", "bid": 0.61, "bid_size": 65.0, "ask": 0.76, "ask_size": 1227.0, "iv": 0.1794, "open_interest": 1846.0, "volume": 0.0, "delta": -0.2376, "gamma": 0.0713, "vega": 0.08, "theta": -0.0055, "rho": -0.0319, "theo": 0.6385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-11-09T15:41:17", "percent_change": 0.0, "prev_day_close": 0.619999974966049}, {"option": "XLU270319C00042000", "bid": 2.78, "bid_size": 1201.0, "ask": 3.1, "ask_size": 795.0, "iv": 0.173, "open_interest": 2246.0, "volume": 8.0, "delta": 0.6998, "gamma": 0.0791, "vega": 0.0901, "theta": -0.0055, "rho": 0.098, "theo": 2.909, "change": -0.34, "open": 2.81, "high": 2.87, "low": 2.76, "tick": "down", "last_trade_price": 2.76, "last_trade_time": "2026-11-10T11:30:39", "percent_change": -10.9677, "prev_day_close": 3.10000002384186}, {"option": "XLU270319P00042000", "bid": 0.87, "bid_size": 119.0, "ask": 1.03, "ask_size": 997.0, "iv": 0.174, "open_interest": 1473.0, "volume": 0.0, "delta": -0.3153, "gamma": 0.0852, "vega": 0.0912, "theta": -0.0062, "rho": -0.0406, "theo": 0.9096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T11:17:21", "percent_change": 0.0, "prev_day_close": 0.884999990463257}, {"option": "XLU270319C00043000", "bid": 2.11, "bid_size": 1371.0, "ask": 2.35, "ask_size": 125.0, "iv": 0.1626, "open_interest": 1881.0, "volume": 13.0, "delta": 0.6162, "gamma": 0.0884, "vega": 0.0986, "theta": -0.0061, "rho": 0.0874, "theo": 2.2705, "change": -0.25, "open": 2.2, "high": 2.2, "low": 2.19, "tick": "down", "last_trade_price": 2.19, "last_trade_time": "2026-11-10T11:40:32", "percent_change": -10.2459, "prev_day_close": 2.44000005722046}, {"option": "XLU270319P00043000", "bid": 1.26, "bid_size": 106.0, "ask": 1.33, "ask_size": 82.0, "iv": 0.1688, "open_interest": 446.0, "volume": 134.0, "delta": -0.4065, "gamma": 0.0966, "vega": 0.0988, "theta": -0.0068, "rho": -0.0498, "theo": 1.2745, "change": 0.075, "open": 1.31, "high": 1.32, "low": 1.29, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-10T11:52:25", "percent_change": 6.12245, "prev_day_close": 1.22499996423721}, {"option": "XLU270319C00044000", "bid": 1.63, "bid_size": 922.0, "ask": 1.97, "ask_size": 1853.0, "iv": 0.1719, "open_interest": 2122.0, "volume": 0.0, "delta": 0.5259, "gamma": 0.0932, "vega": 0.1026, "theta": -0.0064, "rho": 0.0753, "theo": 1.7282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-11-09T15:02:15", "percent_change": 0.0, "prev_day_close": 1.8850000500679}, {"option": "XLU270319P00044000", "bid": 1.57, "bid_size": 915.0, "ask": 1.96, "ask_size": 896.0, "iv": 0.1669, "open_interest": 198.0, "volume": 0.0, "delta": -0.5061, "gamma": 0.1031, "vega": 0.101, "theta": -0.0071, "rho": -0.0576, "theo": 1.7448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.69, "last_trade_time": "2026-11-05T09:40:46", "percent_change": 0.0, "prev_day_close": 1.66000002622604}, {"option": "XLU270319C00045000", "bid": 1.22, "bid_size": 944.0, "ask": 1.42, "ask_size": 1344.0, "iv": 0.1674, "open_interest": 23318.0, "volume": 5.0, "delta": 0.4349, "gamma": 0.0926, "vega": 0.1016, "theta": -0.0063, "rho": 0.0627, "theo": 1.2849, "change": -0.18, "open": 1.19, "high": 1.23, "low": 1.19, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-11-10T11:31:49", "percent_change": -12.766, "prev_day_close": 1.41000002622604}, {"option": "XLU270319P00045000", "bid": 2.24, "bid_size": 249.0, "ask": 2.66, "ask_size": 1372.0, "iv": 0.1769, "open_interest": 1037.0, "volume": 0.0, "delta": -0.6074, "gamma": 0.1031, "vega": 0.0968, "theta": -0.0069, "rho": -0.0633, "theo": 2.3242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.29, "last_trade_time": "2026-11-05T09:40:46", "percent_change": 0.0, "prev_day_close": 2.1949999332428}, {"option": "XLU270319C00046000", "bid": 0.8, "bid_size": 1354.0, "ask": 1.01, "ask_size": 115.0, "iv": 0.1606, "open_interest": 1940.0, "volume": 0.0, "delta": 0.349, "gamma": 0.0871, "vega": 0.0958, "theta": -0.006, "rho": 0.0506, "theo": 0.9359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-11-06T15:42:20", "percent_change": 0.0, "prev_day_close": 0.935000002384186}, {"option": "XLU270319P00046000", "bid": 2.85, "bid_size": 599.0, "ask": 3.3, "ask_size": 990.0, "iv": 0.1716, "open_interest": 294.0, "volume": 0.0, "delta": -0.7028, "gamma": 0.0962, "vega": 0.0867, "theta": -0.0064, "rho": -0.0663, "theo": 3.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-11-04T15:13:27", "percent_change": 0.0, "prev_day_close": 2.8199999332428}, {"option": "XLU270319C00047000", "bid": 0.58, "bid_size": 831.0, "ask": 0.72, "ask_size": 78.0, "iv": 0.162, "open_interest": 642.0, "volume": 3.0, "delta": 0.2727, "gamma": 0.078, "vega": 0.0865, "theta": -0.0054, "rho": 0.0397, "theo": 0.6703, "change": -0.085, "open": 0.81, "high": 0.81, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-10T11:30:39", "percent_change": -11.5646, "prev_day_close": 0.734999984502792}, {"option": "XLU270319P00047000", "bid": 3.7, "bid_size": 194.0, "ask": 4.15, "ask_size": 808.0, "iv": 0.1837, "open_interest": 12.0, "volume": 0.0, "delta": -0.7857, "gamma": 0.0836, "vega": 0.0731, "theta": -0.0054, "rho": -0.0677, "theo": 3.7813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.98, "last_trade_time": "2026-11-03T15:16:46", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "XLU270319C00048000", "bid": 0.4, "bid_size": 818.0, "ask": 0.52, "ask_size": 62.0, "iv": 0.1637, "open_interest": 497.0, "volume": 0.0, "delta": 0.2084, "gamma": 0.0668, "vega": 0.0752, "theta": -0.0047, "rho": 0.0304, "theo": 0.4743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-11-09T12:57:32", "percent_change": 0.0, "prev_day_close": 0.560000002384186}, {"option": "XLU270319P00048000", "bid": 4.6, "bid_size": 23.0, "ask": 4.9, "ask_size": 774.0, "iv": 0.1859, "open_interest": 0.0, "volume": 0.0, "delta": -0.8526, "gamma": 0.0678, "vega": 0.0579, "theta": -0.0042, "rho": -0.0664, "theo": 4.6277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-07-24T13:40:52", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "XLU270319C00049000", "bid": 0.26, "bid_size": 1128.0, "ask": 0.4, "ask_size": 146.0, "iv": 0.1668, "open_interest": 431.0, "volume": 0.0, "delta": 0.1566, "gamma": 0.0553, "vega": 0.0635, "theta": -0.0039, "rho": 0.0229, "theo": 0.3334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-11-09T12:57:30", "percent_change": 0.0, "prev_day_close": 0.405000001192093}, {"option": "XLU270319P00049000", "bid": 5.45, "bid_size": 59.0, "ask": 5.95, "ask_size": 399.0, "iv": 0.2019, "open_interest": 0.0, "volume": 0.0, "delta": -0.9026, "gamma": 0.0516, "vega": 0.0434, "theta": -0.0031, "rho": -0.0649, "theo": 5.5281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.43, "last_trade_time": "2026-08-28T13:26:15", "percent_change": 0.0, "prev_day_close": 5.67499995231628}, {"option": "XLU270319C00050000", "bid": 0.21, "bid_size": 147.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.169, "open_interest": 5532.0, "volume": 0.0, "delta": 0.1162, "gamma": 0.0444, "vega": 0.0522, "theta": -0.0032, "rho": 0.017, "theo": 0.2337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T12:04:10", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "XLU270319P00050000", "bid": 6.3, "bid_size": 251.0, "ask": 6.85, "ask_size": 442.0, "iv": 0.1997, "open_interest": 3.0, "volume": 0.0, "delta": -0.9376, "gamma": 0.0372, "vega": 0.0311, "theta": -0.002, "rho": -0.0635, "theo": 6.4659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.52, "last_trade_time": "2026-10-26T13:56:56", "percent_change": 0.0, "prev_day_close": 6.57500004768372}, {"option": "XLU270319C00051000", "bid": 0.11, "bid_size": 646.0, "ask": 0.24, "ask_size": 504.0, "iv": 0.175, "open_interest": 46.0, "volume": 0.0, "delta": 0.0865, "gamma": 0.0351, "vega": 0.0425, "theta": -0.0027, "rho": 0.0126, "theo": 0.1663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T15:51:09", "percent_change": 0.0, "prev_day_close": 0.184999998658896}, {"option": "XLU270319P00051000", "bid": 7.3, "bid_size": 261.0, "ask": 7.85, "ask_size": 299.0, "iv": 0.2203, "open_interest": 0.0, "volume": 0.0, "delta": -0.9607, "gamma": 0.0259, "vega": 0.0216, "theta": -0.001, "rho": -0.0624, "theo": 7.4276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.65, "last_trade_time": "2026-06-29T10:33:13", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "XLU270319C00052000", "bid": 0.06, "bid_size": 712.0, "ask": 0.2, "ask_size": 542.0, "iv": 0.1796, "open_interest": 13.0, "volume": 0.0, "delta": 0.065, "gamma": 0.0276, "vega": 0.0344, "theta": -0.0022, "rho": 0.0095, "theo": 0.1209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-09-24T10:50:29", "percent_change": 0.0, "prev_day_close": 0.139999996870756}, {"option": "XLU270319P00052000", "bid": 8.3, "bid_size": 209.0, "ask": 9.15, "ask_size": 434.0, "iv": 0.272, "open_interest": 0.0, "volume": 0.0, "delta": -0.975, "gamma": 0.0176, "vega": 0.0149, "theta": -0.0004, "rho": -0.062, "theo": 8.4039, "change": 0.0, "open": 0.0, "high": 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": "XLU270319C00053000", "bid": 0.03, "bid_size": 860.0, "ask": 0.16, "ask_size": 494.0, "iv": 0.1832, "open_interest": 24.0, "volume": 0.0, "delta": 0.0498, "gamma": 0.0218, "vega": 0.0281, "theta": -0.0018, "rho": 0.0072, "theo": 0.0907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-16T10:07:35", "percent_change": 0.0, "prev_day_close": 0.100000000558794}, {"option": "XLU270319P00053000", "bid": 7.6, "bid_size": 245.0, "ask": 11.55, "ask_size": 270.0, "iv": 0.2596, "open_interest": 0.0, "volume": 0.0, "delta": -0.9838, "gamma": 0.0121, "vega": 0.0105, "theta": 0.0, "rho": -0.0621, "theo": 9.3884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.05, "last_trade_time": "2026-11-05T09:32:14", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "XLU270319C00054000", "bid": 0.01, "bid_size": 848.0, "ask": 0.14, "ask_size": 913.0, "iv": 0.1893, "open_interest": 6.0, "volume": 0.0, "delta": 0.0392, "gamma": 0.0174, "vega": 0.0233, "theta": -0.0015, "rho": 0.0057, "theo": 0.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T09:40:05", "percent_change": 0.0, "prev_day_close": 0.0750000001862645}, {"option": "XLU270319P00054000", "bid": 9.75, "bid_size": 278.0, "ask": 12.5, "ask_size": 261.0, "iv": 0.3793, "open_interest": 0.0, "volume": 0.0, "delta": -0.989, "gamma": 0.0085, "vega": 0.0075, "theta": 0.0, "rho": -0.0625, "theo": 10.3776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "XLU270319C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 1902.0, "iv": 0.198, "open_interest": 10.0, "volume": 0.0, "delta": 0.0319, "gamma": 0.0142, "vega": 0.0198, "theta": -0.0013, "rho": 0.0046, "theo": 0.0577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-02T09:50:08", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "XLU270319P00055000", "bid": 9.6, "bid_size": 251.0, "ask": 12.1, "ask_size": 267.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.0062, "vega": 0.0057, "theta": 0.0, "rho": -0.0632, "theo": 11.3693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "XLU270319C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 1840.0, "iv": 0.2054, "open_interest": 1.0, "volume": 0.0, "delta": 0.0267, "gamma": 0.0118, "vega": 0.0171, "theta": -0.0012, "rho": 0.0039, "theo": 0.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T10:30:16", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "XLU270319P00056000", "bid": 10.65, "bid_size": 279.0, "ask": 14.5, "ask_size": 246.0, "iv": 0.3141, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0047, "vega": 0.0044, "theta": 0.0, "rho": -0.064, "theo": 12.3623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "XLU270319C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1891.0, "iv": 0.2145, "open_interest": 2.0, "volume": 0.0, "delta": 0.0231, "gamma": 0.01, "vega": 0.0151, "theta": -0.0011, "rho": 0.0033, "theo": 0.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-05T11:11:27", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "XLU270319P00057000", "bid": 13.0, "bid_size": 294.0, "ask": 14.3, "ask_size": 267.0, "iv": 0.3505, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0037, "vega": 0.0036, "theta": 0.0, "rho": -0.065, "theo": 13.3561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "XLU270319C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 1875.0, "iv": 0.2229, "open_interest": 1.0, "volume": 0.0, "delta": 0.0204, "gamma": 0.0087, "vega": 0.0136, "theta": -0.001, "rho": 0.0029, "theo": 0.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-05T11:11:45", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "XLU270319P00058000", "bid": 12.6, "bid_size": 262.0, "ask": 15.05, "ask_size": 230.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.003, "vega": 0.0031, "theta": 0.0, "rho": -0.0659, "theo": 14.3503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "XLU270319C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 2129.0, "iv": 0.2342, "open_interest": 0.0, "volume": 0.0, "delta": 0.0184, "gamma": 0.0076, "vega": 0.0125, "theta": -0.001, "rho": 0.0026, "theo": 0.0356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "XLU270319P00059000", "bid": 13.6, "bid_size": 267.0, "ask": 17.5, "ask_size": 247.0, "iv": 0.3575, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0026, "vega": 0.0027, "theta": 0.0, "rho": -0.067, "theo": 15.3447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "XLU270319C00060000", "bid": 0.01, "bid_size": 1.0, "ask": 0.09, "ask_size": 2530.0, "iv": 0.2492, "open_interest": 406.0, "volume": 0.0, "delta": 0.0167, "gamma": 0.0068, "vega": 0.0115, "theta": -0.0009, "rho": 0.0024, "theo": 0.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T15:19:19", "percent_change": 0.0, "prev_day_close": 0.0500000016763806}, {"option": "XLU270319P00060000", "bid": 16.25, "bid_size": 149.0, "ask": 16.85, "ask_size": 267.0, "iv": 0.3735, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0022, "vega": 0.0024, "theta": 0.0, "rho": -0.068, "theo": 16.3392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "XLU270416C00025000", "bid": 16.95, "bid_size": 282.0, "ask": 20.6, "ask_size": 293.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0008, "vega": 0.0018, "theta": 0.0, "rho": 0.0308, "theo": 18.8276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2026-02-20T10:55:01", "percent_change": 0.0, "prev_day_close": 18.875}, {"option": "XLU270416P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 599.0, "iv": 0.3905, "open_interest": 60003.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0018, "vega": 0.0054, "theta": -0.0006, "rho": -0.0012, "theo": 0.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-06-02T11:59:41", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "XLU270416C00026000", "bid": 15.75, "bid_size": 286.0, "ask": 18.15, "ask_size": 264.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0012, "vega": 0.0023, "theta": 0.0, "rho": 0.0319, "theo": 17.8345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "XLU270416P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 990.0, "iv": 0.3659, "open_interest": 0.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0022, "vega": 0.0063, "theta": -0.0006, "rho": -0.0015, "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": 0.0399999991059303}, {"option": "XLU270416C00027000", "bid": 14.75, "bid_size": 285.0, "ask": 18.6, "ask_size": 274.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0017, "vega": 0.0032, "theta": 0.0, "rho": 0.0366, "theo": 16.8422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6750001907349}, {"option": "XLU270416P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1047.0, "iv": 0.3421, "open_interest": 11.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0027, "vega": 0.0074, "theta": -0.0007, "rho": -0.0018, "theo": 0.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-06-02T11:56:37", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "XLU270416C00028000", "bid": 13.75, "bid_size": 276.0, "ask": 17.6, "ask_size": 277.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0024, "vega": 0.005, "theta": 0.0, "rho": 0.0435, "theo": 15.8508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7750000953674}, {"option": "XLU270416P00028000", "bid": 0.01, "bid_size": 28.0, "ask": 0.09, "ask_size": 1000.0, "iv": 0.3296, "open_interest": 1.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0033, "vega": 0.0088, "theta": -0.0008, "rho": -0.0021, "theo": 0.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-09-22T15:09:39", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "XLU270416C00029000", "bid": 14.3, "bid_size": 280.0, "ask": 15.05, "ask_size": 132.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0033, "vega": 0.0067, "theta": 0.0, "rho": 0.0527, "theo": 14.8616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "XLU270416P00029000", "bid": 0.01, "bid_size": 50.0, "ask": 0.09, "ask_size": 866.0, "iv": 0.3066, "open_interest": 0.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0041, "vega": 0.0103, "theta": -0.0009, "rho": -0.0025, "theo": 0.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "XLU270416C00030000", "bid": 13.2, "bid_size": 216.0, "ask": 14.4, "ask_size": 184.0, "iv": 0.0, "open_interest": 43.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0043, "vega": 0.0087, "theta": 0.0, "rho": 0.0654, "theo": 13.8753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-09-30T11:09:39", "percent_change": 0.0, "prev_day_close": 13.8249998092651}, {"option": "XLU270416P00030000", "bid": 0.01, "bid_size": 84.0, "ask": 0.1, "ask_size": 930.0, "iv": 0.2886, "open_interest": 6.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0052, "vega": 0.0123, "theta": -0.001, "rho": -0.0031, "theo": 0.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-05T12:11:40", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "XLU270416C00031000", "bid": 10.8, "bid_size": 307.0, "ask": 13.2, "ask_size": 273.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0054, "vega": 0.0116, "theta": 0.0, "rho": 0.0955, "theo": 12.8931, "change": 0.0, "open": 0.0, "high": 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": "XLU270416P00031000", "bid": 0.01, "bid_size": 184.0, "ask": 0.1, "ask_size": 850.0, "iv": 0.2667, "open_interest": 0.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0064, "vega": 0.0144, "theta": -0.0011, "rho": -0.0037, "theo": 0.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "XLU270416C00032000", "bid": 9.8, "bid_size": 308.0, "ask": 12.75, "ask_size": 294.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0068, "vega": 0.0135, "theta": 0.0, "rho": 0.1099, "theo": 11.918, "change": 0.0, "open": 0.0, "high": 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": "XLU270416P00032000", "bid": 0.01, "bid_size": 342.0, "ask": 0.13, "ask_size": 1156.0, "iv": 0.2553, "open_interest": 0.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0081, "vega": 0.0172, "theta": -0.0013, "rho": -0.0046, "theo": 0.0689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0550000006332994}, {"option": "XLU270416C00033000", "bid": 10.5, "bid_size": 332.0, "ask": 11.2, "ask_size": 271.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0088, "vega": 0.0174, "theta": 0.0, "rho": 0.1128, "theo": 10.9463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9249997138977}, {"option": "XLU270416P00033000", "bid": 0.02, "bid_size": 1147.0, "ask": 0.14, "ask_size": 2310.0, "iv": 0.2397, "open_interest": 3501.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.0102, "vega": 0.0205, "theta": -0.0015, "rho": -0.0057, "theo": 0.0835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-22T15:58:44", "percent_change": 0.0, "prev_day_close": 0.0800000000745058}, {"option": "XLU270416C00034000", "bid": 9.35, "bid_size": 608.0, "ask": 10.15, "ask_size": 105.0, "iv": 0.0, "open_interest": 36.0, "volume": 0.0, "delta": 0.968, "gamma": 0.0114, "vega": 0.0204, "theta": 0.0, "rho": 0.1154, "theo": 9.9796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.17, "last_trade_time": "2026-09-28T10:41:59", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "XLU270416P00034000", "bid": 0.04, "bid_size": 747.0, "ask": 0.16, "ask_size": 1199.0, "iv": 0.2276, "open_interest": 40.0, "volume": 0.0, "delta": -0.0387, "gamma": 0.013, "vega": 0.0248, "theta": -0.0017, "rho": -0.0071, "theo": 0.1031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-23T14:25:03", "percent_change": 0.0, "prev_day_close": 0.0949999978765845}, {"option": "XLU270416C00035000", "bid": 8.6, "bid_size": 595.0, "ask": 9.15, "ask_size": 7.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9585, "gamma": 0.0148, "vega": 0.0259, "theta": 0.0, "rho": 0.1176, "theo": 9.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-11-05T09:51:05", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "XLU270416P00035000", "bid": 0.06, "bid_size": 1279.0, "ask": 0.19, "ask_size": 1938.0, "iv": 0.2154, "open_interest": 7547.0, "volume": 0.0, "delta": -0.0495, "gamma": 0.0167, "vega": 0.0302, "theta": -0.0019, "rho": -0.009, "theo": 0.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-10-29T09:53:38", "percent_change": 0.0, "prev_day_close": 0.119999999180436}, {"option": "XLU270416C00036000", "bid": 7.45, "bid_size": 787.0, "ask": 8.35, "ask_size": 374.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9454, "gamma": 0.0195, "vega": 0.0328, "theta": -0.0001, "rho": 0.1193, "theo": 8.067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.68, "last_trade_time": "2026-11-06T14:04:01", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "XLU270416P00036000", "bid": 0.09, "bid_size": 1184.0, "ask": 0.23, "ask_size": 859.0, "iv": 0.2039, "open_interest": 151.0, "volume": 0.0, "delta": -0.0648, "gamma": 0.0217, "vega": 0.037, "theta": -0.0023, "rho": -0.0119, "theo": 0.1697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T12:50:20", "percent_change": 0.0, "prev_day_close": 0.160000003874302}, {"option": "XLU270416C00037000", "bid": 6.5, "bid_size": 852.0, "ask": 7.3, "ask_size": 100.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": 0.9267, "gamma": 0.0257, "vega": 0.0399, "theta": -0.0008, "rho": 0.1202, "theo": 7.1309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-02T15:22:23", "percent_change": 0.0, "prev_day_close": 7.07500004768372}, {"option": "XLU270416P00037000", "bid": 0.15, "bid_size": 1337.0, "ask": 0.29, "ask_size": 1366.0, "iv": 0.1962, "open_interest": 633.0, "volume": 0.0, "delta": -0.0853, "gamma": 0.0281, "vega": 0.0455, "theta": -0.0027, "rho": -0.0154, "theo": 0.2246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T10:46:57", "percent_change": 0.0, "prev_day_close": 0.230000004172325}, {"option": "XLU270416C00038000", "bid": 5.85, "bid_size": 837.0, "ask": 6.5, "ask_size": 803.0, "iv": 0.1801, "open_interest": 64.0, "volume": 0.0, "delta": 0.9009, "gamma": 0.0336, "vega": 0.0491, "theta": -0.0015, "rho": 0.12, "theo": 6.2164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-10-30T13:42:09", "percent_change": 0.0, "prev_day_close": 6.17499995231628}, {"option": "XLU270416P00038000", "bid": 0.24, "bid_size": 198.0, "ask": 0.38, "ask_size": 1100.0, "iv": 0.1902, "open_interest": 5402.0, "volume": 0.0, "delta": -0.1134, "gamma": 0.0361, "vega": 0.0556, "theta": -0.0032, "rho": -0.0205, "theo": 0.3039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-30T13:39:16", "percent_change": 0.0, "prev_day_close": 0.404999993741512}, {"option": "XLU270416C00039000", "bid": 5.0, "bid_size": 780.0, "ask": 5.5, "ask_size": 115.0, "iv": 0.1676, "open_interest": 16.0, "volume": 0.0, "delta": 0.8655, "gamma": 0.0432, "vega": 0.0609, "theta": -0.0023, "rho": 0.1183, "theo": 5.3342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-29T09:31:42", "percent_change": 0.0, "prev_day_close": 5.27500009536743}, {"option": "XLU270416P00039000", "bid": 0.37, "bid_size": 171.0, "ask": 0.5, "ask_size": 1422.0, "iv": 0.1848, "open_interest": 1727.0, "volume": 0.0, "delta": -0.1511, "gamma": 0.0457, "vega": 0.0673, "theta": -0.0038, "rho": -0.0273, "theo": 0.4184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-11-09T10:26:30", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "XLU270416C00040000", "bid": 4.25, "bid_size": 2523.0, "ask": 4.6, "ask_size": 33.0, "iv": 0.1667, "open_interest": 7683.0, "volume": 0.0, "delta": 0.8187, "gamma": 0.0541, "vega": 0.0738, "theta": -0.0032, "rho": 0.1148, "theo": 4.4971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-11-09T14:47:46", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "XLU270416P00040000", "bid": 0.55, "bid_size": 56.0, "ask": 0.68, "ask_size": 1413.0, "iv": 0.1808, "open_interest": 9717.0, "volume": 0.0, "delta": -0.2007, "gamma": 0.0565, "vega": 0.08, "theta": -0.0044, "rho": -0.036, "theo": 0.5825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:52:24", "percent_change": 0.0, "prev_day_close": 0.569999992847443}, {"option": "XLU270416C00041000", "bid": 3.45, "bid_size": 1516.0, "ask": 3.85, "ask_size": 114.0, "iv": 0.1645, "open_interest": 137.0, "volume": 0.0, "delta": 0.7597, "gamma": 0.0653, "vega": 0.0874, "theta": -0.004, "rho": 0.1092, "theo": 3.719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.51, "last_trade_time": "2026-11-05T12:35:13", "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "XLU270416P00041000", "bid": 0.76, "bid_size": 86.0, "ask": 0.89, "ask_size": 978.0, "iv": 0.1745, "open_interest": 1204.0, "volume": 0.0, "delta": -0.2618, "gamma": 0.0673, "vega": 0.0924, "theta": -0.0049, "rho": -0.0469, "theo": 0.8074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-09T10:46:57", "percent_change": 0.0, "prev_day_close": 0.78999999165535}, {"option": "XLU270416C00042000", "bid": 2.78, "bid_size": 1645.0, "ask": 3.15, "ask_size": 385.0, "iv": 0.1645, "open_interest": 223.0, "volume": 0.0, "delta": 0.6891, "gamma": 0.0754, "vega": 0.1002, "theta": -0.0048, "rho": 0.1015, "theo": 3.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.74, "last_trade_time": "2026-11-06T10:58:20", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "XLU270416P00042000", "bid": 0.94, "bid_size": 1052.0, "ask": 1.25, "ask_size": 1192.0, "iv": 0.1682, "open_interest": 399.0, "volume": 0.0, "delta": -0.3339, "gamma": 0.077, "vega": 0.1028, "theta": -0.0054, "rho": -0.0594, "theo": 1.107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-11-09T14:06:20", "percent_change": 0.0, "prev_day_close": 0.995000034570694}, {"option": "XLU270416C00043000", "bid": 2.11, "bid_size": 1987.0, "ask": 2.58, "ask_size": 1556.0, "iv": 0.1628, "open_interest": 1274.0, "volume": 5.0, "delta": 0.6098, "gamma": 0.0828, "vega": 0.1082, "theta": -0.0053, "rho": 0.0918, "theo": 2.3924, "change": -0.085, "open": 2.41, "high": 2.41, "low": 2.41, "tick": "no_change", "last_trade_price": 2.41, "last_trade_time": "2026-11-10T09:35:05", "percent_change": -3.40681, "prev_day_close": 2.49500000476837}, {"option": "XLU270416P00043000", "bid": 1.35, "bid_size": 610.0, "ask": 1.67, "ask_size": 1336.0, "iv": 0.1688, "open_interest": 367.0, "volume": 0.0, "delta": -0.4146, "gamma": 0.0843, "vega": 0.1097, "theta": -0.0056, "rho": -0.072, "theo": 1.4918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.46, "last_trade_time": "2026-11-05T10:55:18", "percent_change": 0.0, "prev_day_close": 1.43000000715256}, {"option": "XLU270416C00044000", "bid": 1.69, "bid_size": 1496.0, "ask": 2.08, "ask_size": 1447.0, "iv": 0.1678, "open_interest": 608.0, "volume": 0.0, "delta": 0.5257, "gamma": 0.0864, "vega": 0.1119, "theta": -0.0056, "rho": 0.0807, "theo": 1.8616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T14:19:08", "percent_change": 0.0, "prev_day_close": 1.89499998092651}, {"option": "XLU270416P00044000", "bid": 1.89, "bid_size": 78.0, "ask": 2.27, "ask_size": 1066.0, "iv": 0.1757, "open_interest": 73.0, "volume": 0.0, "delta": -0.5004, "gamma": 0.0884, "vega": 0.1119, "theta": -0.0057, "rho": -0.0838, "theo": 1.9684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.52, "last_trade_time": "2026-10-27T11:45:21", "percent_change": 0.0, "prev_day_close": 1.85500001907349}, {"option": "XLU270416C00045000", "bid": 1.28, "bid_size": 1343.0, "ask": 1.49, "ask_size": 63.0, "iv": 0.1618, "open_interest": 1487.0, "volume": 0.0, "delta": 0.4416, "gamma": 0.0857, "vega": 0.1111, "theta": -0.0056, "rho": 0.069, "theo": 1.4219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.58, "last_trade_time": "2026-11-09T14:19:07", "percent_change": 0.0, "prev_day_close": 1.52000004053116}, {"option": "XLU270416P00045000", "bid": 2.42, "bid_size": 258.0, "ask": 2.76, "ask_size": 1020.0, "iv": 0.1698, "open_interest": 722.0, "volume": 0.0, "delta": -0.587, "gamma": 0.0889, "vega": 0.1091, "theta": -0.0056, "rho": -0.0927, "theo": 2.5383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-29T10:19:16", "percent_change": 0.0, "prev_day_close": 2.41999995708466}, {"option": "XLU270416C00046000", "bid": 1.0, "bid_size": 647.0, "ask": 1.14, "ask_size": 134.0, "iv": 0.1652, "open_interest": 1261.0, "volume": 27.0, "delta": 0.362, "gamma": 0.0812, "vega": 0.106, "theta": -0.0054, "rho": 0.0576, "theo": 1.0688, "change": -0.125, "open": 1.07, "high": 1.07, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-10T10:40:30", "percent_change": -11.1111, "prev_day_close": 1.125}, {"option": "XLU270416P00046000", "bid": 3.15, "bid_size": 6.0, "ask": 3.5, "ask_size": 947.0, "iv": 0.1776, "open_interest": 734.0, "volume": 0.0, "delta": -0.6703, "gamma": 0.0857, "vega": 0.1013, "theta": -0.0052, "rho": -0.0969, "theo": 3.1979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-09-01T11:09:22", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "XLU270416C00047000", "bid": 0.68, "bid_size": 1208.0, "ask": 0.86, "ask_size": 82.0, "iv": 0.1633, "open_interest": 1121.0, "volume": 0.0, "delta": 0.2905, "gamma": 0.0738, "vega": 0.0975, "theta": -0.005, "rho": 0.0469, "theo": 0.7932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T13:07:56", "percent_change": 0.0, "prev_day_close": 0.884999990463257}, {"option": "XLU270416P00047000", "bid": 3.85, "bid_size": 104.0, "ask": 4.25, "ask_size": 815.0, "iv": 0.178, "open_interest": 0.0, "volume": 0.0, "delta": -0.7465, "gamma": 0.0789, "vega": 0.0895, "theta": -0.0046, "rho": -0.0973, "theo": 3.939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.42, "last_trade_time": "2026-09-21T15:04:56", "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "XLU270416C00048000", "bid": 0.49, "bid_size": 1184.0, "ask": 0.66, "ask_size": 159.0, "iv": 0.1657, "open_interest": 419.0, "volume": 0.0, "delta": 0.2292, "gamma": 0.0647, "vega": 0.0867, "theta": -0.0044, "rho": 0.0377, "theo": 0.5838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T14:27:52", "percent_change": 0.0, "prev_day_close": 0.66499999165535}, {"option": "XLU270416P00048000", "bid": 4.65, "bid_size": 96.0, "ask": 5.1, "ask_size": 377.0, "iv": 0.183, "open_interest": 0.0, "volume": 0.0, "delta": -0.8124, "gamma": 0.0691, "vega": 0.0752, "theta": -0.0038, "rho": -0.0933, "theo": 4.7503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-06-08T11:38:35", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "XLU270416C00049000", "bid": 0.35, "bid_size": 1263.0, "ask": 0.51, "ask_size": 511.0, "iv": 0.1687, "open_interest": 359.0, "volume": 0.0, "delta": 0.1784, "gamma": 0.0551, "vega": 0.0751, "theta": -0.0039, "rho": 0.0297, "theo": 0.4278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T13:12:23", "percent_change": 0.0, "prev_day_close": 0.515000000596046}, {"option": "XLU270416P00049000", "bid": 5.4, "bid_size": 356.0, "ask": 6.0, "ask_size": 468.0, "iv": 0.1817, "open_interest": 0.0, "volume": 0.0, "delta": -0.8664, "gamma": 0.0574, "vega": 0.0602, "theta": -0.0028, "rho": -0.0879, "theo": 5.6184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-03-13T10:40:23", "percent_change": 0.0, "prev_day_close": 5.67499995231628}, {"option": "XLU270416C00050000", "bid": 0.25, "bid_size": 522.0, "ask": 0.39, "ask_size": 109.0, "iv": 0.1713, "open_interest": 613.0, "volume": 0.0, "delta": 0.1382, "gamma": 0.0459, "vega": 0.0641, "theta": -0.0033, "rho": 0.0232, "theo": 0.3149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-05T10:07:25", "percent_change": 0.0, "prev_day_close": 0.344999998807907}, {"option": "XLU270416P00050000", "bid": 6.4, "bid_size": 185.0, "ask": 6.9, "ask_size": 412.0, "iv": 0.1943, "open_interest": 0.0, "volume": 0.0, "delta": -0.9079, "gamma": 0.0453, "vega": 0.046, "theta": -0.0017, "rho": -0.0811, "theo": 6.5296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.625}, {"option": "XLU270416C00051000", "bid": 0.17, "bid_size": 753.0, "ask": 0.31, "ask_size": 217.0, "iv": 0.1746, "open_interest": 66.0, "volume": 0.0, "delta": 0.1065, "gamma": 0.0376, "vega": 0.0539, "theta": -0.0028, "rho": 0.018, "theo": 0.2324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-08T13:57:15", "percent_change": 0.0, "prev_day_close": 0.260000005364418}, {"option": "XLU270416P00051000", "bid": 7.4, "bid_size": 40.0, "ask": 7.85, "ask_size": 424.0, "iv": 0.2095, "open_interest": 0.0, "volume": 0.0, "delta": -0.938, "gamma": 0.0342, "vega": 0.0339, "theta": -0.0007, "rho": -0.0749, "theo": 7.4715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5750002861023}, {"option": "XLU270416C00052000", "bid": 0.11, "bid_size": 1785.0, "ask": 0.25, "ask_size": 218.0, "iv": 0.1778, "open_interest": 533.0, "volume": 0.0, "delta": 0.0824, "gamma": 0.0305, "vega": 0.045, "theta": -0.0023, "rho": 0.014, "theo": 0.1739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-30T15:14:01", "percent_change": 0.0, "prev_day_close": 0.189999993890524}, {"option": "XLU270416P00052000", "bid": 8.3, "bid_size": 210.0, "ask": 8.85, "ask_size": 435.0, "iv": 0.218, "open_interest": 0.0, "volume": 0.0, "delta": -0.959, "gamma": 0.025, "vega": 0.0248, "theta": 0.0, "rho": -0.0703, "theo": 8.4338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "XLU270416C00053000", "bid": 0.07, "bid_size": 583.0, "ask": 0.21, "ask_size": 602.0, "iv": 0.1822, "open_interest": 48.0, "volume": 0.0, "delta": 0.0645, "gamma": 0.0247, "vega": 0.0375, "theta": -0.002, "rho": 0.011, "theo": 0.1328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-07T15:21:20", "percent_change": 0.0, "prev_day_close": 0.149999998509884}, {"option": "XLU270416P00053000", "bid": 9.25, "bid_size": 226.0, "ask": 10.1, "ask_size": 292.0, "iv": 0.2563, "open_interest": 0.0, "volume": 0.0, "delta": -0.9727, "gamma": 0.0179, "vega": 0.0179, "theta": 0.0, "rho": -0.0682, "theo": 9.4095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "XLU270416C00054000", "bid": 0.04, "bid_size": 610.0, "ask": 0.18, "ask_size": 539.0, "iv": 0.1868, "open_interest": 5.0, "volume": 0.0, "delta": 0.0514, "gamma": 0.0201, "vega": 0.0314, "theta": -0.0017, "rho": 0.0088, "theo": 0.104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-07-21T10:38:06", "percent_change": 0.0, "prev_day_close": 0.115000003948808}, {"option": "XLU270416P00054000", "bid": 9.7, "bid_size": 278.0, "ask": 11.9, "ask_size": 278.0, "iv": 0.2964, "open_interest": 0.0, "volume": 0.0, "delta": -0.9815, "gamma": 0.0128, "vega": 0.0126, "theta": 0.0, "rho": -0.0671, "theo": 10.3932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4249997138977}, {"option": "XLU270416C00055000", "bid": 0.02, "bid_size": 1250.0, "ask": 0.15, "ask_size": 925.0, "iv": 0.1904, "open_interest": 794.0, "volume": 0.0, "delta": 0.0417, "gamma": 0.0165, "vega": 0.0268, "theta": -0.0015, "rho": 0.0072, "theo": 0.0839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-29T11:48:36", "percent_change": 0.0, "prev_day_close": 0.0899999979883432}, {"option": "XLU270416P00055000", "bid": 11.2, "bid_size": 154.0, "ask": 11.95, "ask_size": 278.0, "iv": 0.2702, "open_interest": 0.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0092, "vega": 0.0095, "theta": 0.0, "rho": -0.0661, "theo": 11.3813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.64, "last_trade_time": "2026-02-11T12:40:46", "percent_change": 0.0, "prev_day_close": 11.5250000953674}, {"option": "XLU270416C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 1952.0, "iv": 0.1957, "open_interest": 29.0, "volume": 0.0, "delta": 0.0351, "gamma": 0.0139, "vega": 0.0233, "theta": -0.0013, "rho": 0.006, "theo": 0.0709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-07-24T10:34:40", "percent_change": 0.0, "prev_day_close": 0.0750000001862645}, {"option": "XLU270416P00056000", "bid": 10.6, "bid_size": 252.0, "ask": 14.5, "ask_size": 247.0, "iv": 0.2804, "open_interest": 0.0, "volume": 0.0, "delta": -0.9907, "gamma": 0.0068, "vega": 0.0069, "theta": 0.0, "rho": -0.0663, "theo": 12.3723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "XLU270416C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 2210.0, "iv": 0.2021, "open_interest": 214.0, "volume": 0.0, "delta": 0.0298, "gamma": 0.0118, "vega": 0.0205, "theta": -0.0012, "rho": 0.0051, "theo": 0.0605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-06T12:39:18", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "XLU270416P00057000", "bid": 13.1, "bid_size": 278.0, "ask": 14.1, "ask_size": 278.0, "iv": 0.3089, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0052, "vega": 0.0055, "theta": 0.0, "rho": -0.0664, "theo": 13.3646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "XLU270416C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 1871.0, "iv": 0.2103, "open_interest": 0.0, "volume": 0.0, "delta": 0.0258, "gamma": 0.0101, "vega": 0.0182, "theta": -0.0011, "rho": 0.0044, "theo": 0.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "XLU270416P00058000", "bid": 12.6, "bid_size": 262.0, "ask": 16.5, "ask_size": 246.0, "iv": 0.312, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.004, "vega": 0.0044, "theta": 0.0, "rho": -0.0672, "theo": 14.358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "XLU270416C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1747.0, "iv": 0.218, "open_interest": 22.0, "volume": 0.0, "delta": 0.0227, "gamma": 0.0088, "vega": 0.0164, "theta": -0.001, "rho": 0.0039, "theo": 0.0473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-03-03T09:40:45", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "XLU270416P00059000", "bid": 14.45, "bid_size": 278.0, "ask": 16.8, "ask_size": 278.0, "iv": 0.3461, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0033, "vega": 0.0035, "theta": 0.0, "rho": -0.0679, "theo": 15.3519, "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": 15.8999996185303}, {"option": "XLU270416C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2706.0, "iv": 0.2283, "open_interest": 2542.0, "volume": 0.0, "delta": 0.0204, "gamma": 0.0078, "vega": 0.0149, "theta": -0.0009, "rho": 0.0035, "theo": 0.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-10-06T15:57:02", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "XLU270416P00060000", "bid": 16.2, "bid_size": 153.0, "ask": 18.5, "ask_size": 256.0, "iv": 0.4824, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0027, "vega": 0.003, "theta": 0.0, "rho": -0.069, "theo": 16.3461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-05-27T10:02:20", "percent_change": 0.0, "prev_day_close": 16.4749994277954}, {"option": "XLU270416C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 2343.0, "iv": 0.2678, "open_interest": 34.0, "volume": 0.0, "delta": 0.0137, "gamma": 0.0047, "vega": 0.0106, "theta": -0.0008, "rho": 0.0023, "theo": 0.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-06T13:56:41", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "XLU270416P00065000", "bid": 20.55, "bid_size": 278.0, "ask": 22.5, "ask_size": 278.0, "iv": 0.4057, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0013, "vega": 0.0016, "theta": 0.0, "rho": -0.0737, "theo": 21.3189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "XLU270617C00025000", "bid": 17.45, "bid_size": 380.0, "ask": 19.15, "ask_size": 258.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0019, "vega": 0.0052, "theta": 0.0, "rho": 0.0444, "theo": 18.8555, "change": 0.0, "open": 0.0, "high": 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": "XLU270617P00025000", "bid": 0.01, "bid_size": 10.0, "ask": 0.09, "ask_size": 308.0, "iv": 0.3461, "open_interest": 10000.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0023, "vega": 0.0089, "theta": -0.0006, "rho": -0.0025, "theo": 0.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-06-02T12:07:35", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "XLU270617C00026000", "bid": 16.5, "bid_size": 401.0, "ask": 19.2, "ask_size": 294.0, "iv": 0.243, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0027, "vega": 0.0077, "theta": 0.0, "rho": 0.0588, "theo": 17.868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9250001907349}, {"option": "XLU270617P00026000", "bid": 0.01, "bid_size": 40.0, "ask": 0.09, "ask_size": 905.0, "iv": 0.3246, "open_interest": 0.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0028, "vega": 0.0104, "theta": -0.0007, "rho": -0.003, "theo": 0.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "XLU270617C00027000", "bid": 15.5, "bid_size": 384.0, "ask": 18.7, "ask_size": 300.0, "iv": 0.4115, "open_interest": 0.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0035, "vega": 0.0105, "theta": 0.0, "rho": 0.086, "theo": 16.8851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7249994277954}, {"option": "XLU270617P00027000", "bid": 0.01, "bid_size": 62.0, "ask": 0.1, "ask_size": 1039.0, "iv": 0.308, "open_interest": 10.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0034, "vega": 0.0121, "theta": -0.0008, "rho": -0.0035, "theo": 0.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-06-09T11:49:19", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "XLU270617C00028000", "bid": 14.55, "bid_size": 400.0, "ask": 16.25, "ask_size": 275.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0042, "vega": 0.0137, "theta": 0.0, "rho": 0.1515, "theo": 15.9116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7499995231628}, {"option": "XLU270617P00028000", "bid": 0.01, "bid_size": 113.0, "ask": 0.1, "ask_size": 1134.0, "iv": 0.2878, "open_interest": 30.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0042, "vega": 0.0142, "theta": -0.0009, "rho": -0.0042, "theo": 0.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-06-09T11:49:20", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "XLU270617C00029000", "bid": 13.6, "bid_size": 382.0, "ask": 16.3, "ask_size": 267.0, "iv": 0.2778, "open_interest": 2.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.005, "vega": 0.0162, "theta": 0.0, "rho": 0.1666, "theo": 14.9494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-03-11T15:25:16", "percent_change": 0.0, "prev_day_close": 14.7249999046326}, {"option": "XLU270617P00029000", "bid": 0.03, "bid_size": 500.0, "ask": 0.12, "ask_size": 723.0, "iv": 0.2816, "open_interest": 166527.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0051, "vega": 0.0164, "theta": -0.001, "rho": -0.005, "theo": 0.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T09:39:31", "percent_change": 0.0, "prev_day_close": 0.0749999983236194}, {"option": "XLU270617C00030000", "bid": 12.65, "bid_size": 381.0, "ask": 14.3, "ask_size": 256.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0061, "vega": 0.0189, "theta": 0.0, "rho": 0.1714, "theo": 13.9901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.91, "last_trade_time": "2026-10-28T15:23:25", "percent_change": 0.0, "prev_day_close": 13.875}, {"option": "XLU270617P00030000", "bid": 0.02, "bid_size": 152.0, "ask": 0.13, "ask_size": 1506.0, "iv": 0.2619, "open_interest": 71.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.0063, "vega": 0.0193, "theta": -0.0011, "rho": -0.006, "theo": 0.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-10-09T10:31:41", "percent_change": 0.0, "prev_day_close": 0.0749999973922968}, {"option": "XLU270617C00031000", "bid": 12.6, "bid_size": 591.0, "ask": 13.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9724, "gamma": 0.0075, "vega": 0.0221, "theta": 0.0, "rho": 0.176, "theo": 13.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.19, "last_trade_time": "2026-07-31T12:07:40", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "XLU270617P00031000", "bid": 0.04, "bid_size": 92.0, "ask": 0.13, "ask_size": 1001.0, "iv": 0.2479, "open_interest": 14.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.0077, "vega": 0.0226, "theta": -0.0012, "rho": -0.0072, "theo": 0.0944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-06-22T12:14:49", "percent_change": 0.0, "prev_day_close": 0.0849999999627471}, {"option": "XLU270617C00032000", "bid": 11.7, "bid_size": 870.0, "ask": 12.4, "ask_size": 514.0, "iv": 0.2273, "open_interest": 71.0, "volume": 0.0, "delta": 0.9665, "gamma": 0.0092, "vega": 0.0259, "theta": 0.0, "rho": 0.1802, "theo": 12.0798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.54, "last_trade_time": "2026-10-20T11:22:50", "percent_change": 0.0, "prev_day_close": 12.0749998092651}, {"option": "XLU270617P00032000", "bid": 0.04, "bid_size": 1205.0, "ask": 0.16, "ask_size": 1778.0, "iv": 0.2355, "open_interest": 115.0, "volume": 0.0, "delta": -0.0343, "gamma": 0.0095, "vega": 0.0264, "theta": -0.0014, "rho": -0.0087, "theo": 0.1124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-29T12:23:56", "percent_change": 0.0, "prev_day_close": 0.0999999977648258}, {"option": "XLU270617C00033000", "bid": 10.75, "bid_size": 623.0, "ask": 11.45, "ask_size": 350.0, "iv": 0.2178, "open_interest": 18.0, "volume": 0.0, "delta": 0.9591, "gamma": 0.0114, "vega": 0.0305, "theta": 0.0, "rho": 0.1841, "theo": 11.131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.15, "last_trade_time": "2026-11-03T11:55:53", "percent_change": 0.0, "prev_day_close": 11.0749998092651}, {"option": "XLU270617P00033000", "bid": 0.06, "bid_size": 853.0, "ask": 0.18, "ask_size": 1030.0, "iv": 0.2241, "open_interest": 30.0, "volume": 0.0, "delta": -0.0421, "gamma": 0.0118, "vega": 0.0312, "theta": -0.0015, "rho": -0.0107, "theo": 0.1352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-23T11:35:35", "percent_change": 0.0, "prev_day_close": 0.120000002905726}, {"option": "XLU270617C00034000", "bid": 9.8, "bid_size": 660.0, "ask": 10.35, "ask_size": 12.0, "iv": 0.174, "open_interest": 2.0, "volume": 0.0, "delta": 0.9496, "gamma": 0.0141, "vega": 0.036, "theta": 0.0, "rho": 0.1873, "theo": 10.1885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-07-24T15:09:22", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "XLU270617P00034000", "bid": 0.08, "bid_size": 2957.0, "ask": 0.21, "ask_size": 265.0, "iv": 0.2129, "open_interest": 5125.0, "volume": 0.0, "delta": -0.052, "gamma": 0.0147, "vega": 0.0368, "theta": -0.0017, "rho": -0.013, "theo": 0.1648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-02T10:00:45", "percent_change": 0.0, "prev_day_close": 0.149999998509884}, {"option": "XLU270617C00035000", "bid": 8.95, "bid_size": 1239.0, "ask": 9.4, "ask_size": 7.0, "iv": 0.1865, "open_interest": 142.0, "volume": 0.0, "delta": 0.9373, "gamma": 0.0176, "vega": 0.0426, "theta": -0.0003, "rho": 0.1898, "theo": 9.2552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-06T10:44:32", "percent_change": 0.0, "prev_day_close": 9.52500009536743}, {"option": "XLU270617P00035000", "bid": 0.12, "bid_size": 1420.0, "ask": 0.26, "ask_size": 1258.0, "iv": 0.2055, "open_interest": 7528.0, "volume": 0.0, "delta": -0.065, "gamma": 0.0184, "vega": 0.0437, "theta": -0.002, "rho": -0.0161, "theo": 0.2042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-05T10:58:42", "percent_change": 0.0, "prev_day_close": 0.189999993890524}, {"option": "XLU270617C00036000", "bid": 7.9, "bid_size": 1724.0, "ask": 8.7, "ask_size": 1316.0, "iv": 0.1925, "open_interest": 360.0, "volume": 0.0, "delta": 0.9212, "gamma": 0.0219, "vega": 0.0506, "theta": -0.0008, "rho": 0.1911, "theo": 8.3352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.04, "last_trade_time": "2026-11-05T12:42:52", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "XLU270617P00036000", "bid": 0.18, "bid_size": 1635.0, "ask": 0.32, "ask_size": 978.0, "iv": 0.1985, "open_interest": 17612.0, "volume": 0.0, "delta": -0.0821, "gamma": 0.023, "vega": 0.0522, "theta": -0.0023, "rho": -0.0201, "theo": 0.2573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T10:53:31", "percent_change": 0.0, "prev_day_close": 0.255000002682209}, {"option": "XLU270617C00037000", "bid": 7.0, "bid_size": 976.0, "ask": 7.6, "ask_size": 10.0, "iv": 0.1663, "open_interest": 49.0, "volume": 0.0, "delta": 0.9, "gamma": 0.0272, "vega": 0.0602, "theta": -0.0012, "rho": 0.1911, "theo": 7.434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.29, "last_trade_time": "2026-10-16T14:16:52", "percent_change": 0.0, "prev_day_close": 7.42499995231628}, {"option": "XLU270617P00037000", "bid": 0.28, "bid_size": 60.0, "ask": 0.4, "ask_size": 949.0, "iv": 0.1937, "open_interest": 17387.0, "volume": 0.0, "delta": -0.1046, "gamma": 0.0288, "vega": 0.0618, "theta": -0.0026, "rho": -0.0253, "theo": 0.3309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T10:53:31", "percent_change": 0.0, "prev_day_close": 0.340000003576279}, {"option": "XLU270617C00038000", "bid": 6.15, "bid_size": 1353.0, "ask": 6.75, "ask_size": 138.0, "iv": 0.1687, "open_interest": 89.0, "volume": 0.0, "delta": 0.8724, "gamma": 0.0336, "vega": 0.0713, "theta": -0.0018, "rho": 0.1892, "theo": 6.5599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-11-05T10:50:51", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "XLU270617P00038000", "bid": 0.39, "bid_size": 23.0, "ask": 0.51, "ask_size": 651.0, "iv": 0.1879, "open_interest": 16335.0, "volume": 0.0, "delta": -0.1342, "gamma": 0.0357, "vega": 0.0733, "theta": -0.003, "rho": -0.032, "theo": 0.4328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T10:53:11", "percent_change": 0.0, "prev_day_close": 0.419999986886978}, {"option": "XLU270617C00039000", "bid": 5.45, "bid_size": 1013.0, "ask": 5.85, "ask_size": 26.0, "iv": 0.1712, "open_interest": 32.0, "volume": 0.0, "delta": 0.837, "gamma": 0.0408, "vega": 0.0836, "theta": -0.0024, "rho": 0.185, "theo": 5.7215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.28, "last_trade_time": "2026-10-15T11:56:46", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "XLU270617P00039000", "bid": 0.53, "bid_size": 53.0, "ask": 0.68, "ask_size": 999.0, "iv": 0.1841, "open_interest": 2463.0, "volume": 1.0, "delta": -0.172, "gamma": 0.0436, "vega": 0.0859, "theta": -0.0035, "rho": -0.0405, "theo": 0.5726, "change": 0.035, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-10T11:58:06", "percent_change": 6.19469, "prev_day_close": 0.564999997615814}, {"option": "XLU270617C00040000", "bid": 4.7, "bid_size": 1672.0, "ask": 5.1, "ask_size": 103.0, "iv": 0.1729, "open_interest": 1068.0, "volume": 0.0, "delta": 0.7933, "gamma": 0.0484, "vega": 0.0964, "theta": -0.003, "rho": 0.1784, "theo": 4.9291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-11-06T14:50:03", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "XLU270617P00040000", "bid": 0.72, "bid_size": 77.0, "ask": 0.89, "ask_size": 1242.0, "iv": 0.1804, "open_interest": 38316.0, "volume": 1.0, "delta": -0.2194, "gamma": 0.052, "vega": 0.0989, "theta": -0.004, "rho": -0.0509, "theo": 0.7646, "change": 0.07, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-10T11:58:06", "percent_change": 9.58904, "prev_day_close": 0.730000019073486}, {"option": "XLU270617C00041000", "bid": 4.05, "bid_size": 1371.0, "ask": 4.3, "ask_size": 39.0, "iv": 0.1712, "open_interest": 579.0, "volume": 0.0, "delta": 0.7413, "gamma": 0.0559, "vega": 0.1087, "theta": -0.0035, "rho": 0.1692, "theo": 4.1912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-11-09T11:17:33", "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "XLU270617P00041000", "bid": 0.94, "bid_size": 148.0, "ask": 1.16, "ask_size": 1548.0, "iv": 0.1761, "open_interest": 5147.0, "volume": 0.0, "delta": -0.2756, "gamma": 0.0603, "vega": 0.1112, "theta": -0.0044, "rho": -0.0629, "theo": 1.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-11-09T11:11:33", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "XLU270617C00042000", "bid": 3.25, "bid_size": 2342.0, "ask": 3.7, "ask_size": 769.0, "iv": 0.1667, "open_interest": 1519.0, "volume": 0.0, "delta": 0.682, "gamma": 0.0626, "vega": 0.1194, "theta": -0.004, "rho": 0.1577, "theo": 3.5165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-11-09T15:28:03", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "XLU270617P00042000", "bid": 1.25, "bid_size": 332.0, "ask": 1.42, "ask_size": 665.0, "iv": 0.1706, "open_interest": 10163.0, "volume": 2.0, "delta": -0.34, "gamma": 0.0676, "vega": 0.1213, "theta": -0.0048, "rho": -0.0759, "theo": 1.3299, "change": 0.06, "open": 1.35, "high": 1.35, "low": 1.33, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-11-10T11:51:04", "percent_change": 4.72441, "prev_day_close": 1.26999998092651}, {"option": "XLU270617C00043000", "bid": 2.71, "bid_size": 1359.0, "ask": 3.15, "ask_size": 1556.0, "iv": 0.1699, "open_interest": 2584.0, "volume": 0.0, "delta": 0.6172, "gamma": 0.0677, "vega": 0.1274, "theta": -0.0044, "rho": 0.1443, "theo": 2.9104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.13, "last_trade_time": "2026-11-09T13:49:33", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "XLU270617P00043000", "bid": 1.52, "bid_size": 1014.0, "ask": 1.79, "ask_size": 100.0, "iv": 0.1631, "open_interest": 8422.0, "volume": 0.0, "delta": -0.4106, "gamma": 0.0734, "vega": 0.1281, "theta": -0.005, "rho": -0.0891, "theo": 1.7218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-05T14:31:39", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "XLU270617C00044000", "bid": 2.2, "bid_size": 1440.0, "ask": 2.5, "ask_size": 257.0, "iv": 0.165, "open_interest": 3754.0, "volume": 0.0, "delta": 0.5489, "gamma": 0.0707, "vega": 0.1321, "theta": -0.0046, "rho": 0.1296, "theo": 2.3773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T14:19:12", "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "XLU270617P00044000", "bid": 2.0, "bid_size": 753.0, "ask": 2.4, "ask_size": 877.0, "iv": 0.1676, "open_interest": 6930.0, "volume": 0.0, "delta": -0.4852, "gamma": 0.0772, "vega": 0.1308, "theta": -0.0051, "rho": -0.1013, "theo": 2.193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.09, "last_trade_time": "2026-11-09T14:59:07", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "XLU270617C00045000", "bid": 1.7, "bid_size": 1708.0, "ask": 2.0, "ask_size": 22.0, "iv": 0.1612, "open_interest": 4914.0, "volume": 2.0, "delta": 0.48, "gamma": 0.0715, "vega": 0.1329, "theta": -0.0047, "rho": 0.1142, "theo": 1.9183, "change": -0.06, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-10T09:34:25", "percent_change": -2.98508, "prev_day_close": 2.0100000500679}, {"option": "XLU270617P00045000", "bid": 2.57, "bid_size": 661.0, "ask": 3.2, "ask_size": 1373.0, "iv": 0.1772, "open_interest": 7319.0, "volume": 0.0, "delta": -0.5613, "gamma": 0.0788, "vega": 0.1287, "theta": -0.0051, "rho": -0.1107, "theo": 2.7453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.61, "last_trade_time": "2026-11-09T13:13:33", "percent_change": 0.0, "prev_day_close": 2.62000000476837}, {"option": "XLU270617C00046000", "bid": 1.38, "bid_size": 1207.0, "ask": 1.6, "ask_size": 34.0, "iv": 0.1629, "open_interest": 1952.0, "volume": 0.0, "delta": 0.4129, "gamma": 0.07, "vega": 0.1301, "theta": -0.0047, "rho": 0.0989, "theo": 1.5317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.53, "last_trade_time": "2026-11-09T11:01:42", "percent_change": 0.0, "prev_day_close": 1.66499996185303}, {"option": "XLU270617P00046000", "bid": 3.3, "bid_size": 233.0, "ask": 3.6, "ask_size": 873.0, "iv": 0.172, "open_interest": 1270.0, "volume": 15.0, "delta": -0.6361, "gamma": 0.078, "vega": 0.1223, "theta": -0.0049, "rho": -0.116, "theo": 3.3772, "change": 0.25, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-10T10:28:29", "percent_change": 7.69231, "prev_day_close": 3.25}, {"option": "XLU270617C00047000", "bid": 1.08, "bid_size": 1038.0, "ask": 1.35, "ask_size": 1064.0, "iv": 0.1665, "open_interest": 36773.0, "volume": 0.0, "delta": 0.35, "gamma": 0.0664, "vega": 0.1241, "theta": -0.0045, "rho": 0.0842, "theo": 1.2125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T15:56:09", "percent_change": 0.0, "prev_day_close": 1.27000004053116}, {"option": "XLU270617P00047000", "bid": 4.0, "bid_size": 143.0, "ask": 5.6, "ask_size": 1037.0, "iv": 0.227, "open_interest": 146.0, "volume": 0.0, "delta": -0.7072, "gamma": 0.0749, "vega": 0.1121, "theta": -0.0046, "rho": -0.1167, "theo": 4.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-08-21T12:14:25", "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "XLU270617C00048000", "bid": 0.83, "bid_size": 1072.0, "ask": 1.03, "ask_size": 62.0, "iv": 0.1649, "open_interest": 1298.0, "volume": 0.0, "delta": 0.2929, "gamma": 0.0614, "vega": 0.1156, "theta": -0.0042, "rho": 0.0707, "theo": 0.9536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-11-09T13:33:29", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "XLU270617P00048000", "bid": 4.75, "bid_size": 203.0, "ask": 5.45, "ask_size": 517.0, "iv": 0.1908, "open_interest": 23.0, "volume": 0.0, "delta": -0.7721, "gamma": 0.0693, "vega": 0.0986, "theta": -0.0041, "rho": -0.1142, "theo": 4.8594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.36, "last_trade_time": "2026-08-05T11:12:33", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "XLU270617C00049000", "bid": 0.64, "bid_size": 1268.0, "ask": 0.83, "ask_size": 295.0, "iv": 0.1669, "open_interest": 1870.0, "volume": 0.0, "delta": 0.2426, "gamma": 0.0555, "vega": 0.1056, "theta": -0.0039, "rho": 0.0588, "theo": 0.7469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-11-09T13:23:28", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "XLU270617P00049000", "bid": 5.6, "bid_size": 97.0, "ask": 6.1, "ask_size": 490.0, "iv": 0.1866, "open_interest": 0.0, "volume": 0.0, "delta": -0.8287, "gamma": 0.0613, "vega": 0.0827, "theta": -0.0034, "rho": -0.1073, "theo": 5.6931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-07-29T15:32:38", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "XLU270617C00050000", "bid": 0.5, "bid_size": 1102.0, "ask": 0.65, "ask_size": 66.0, "iv": 0.1685, "open_interest": 5677.0, "volume": 0.0, "delta": 0.1994, "gamma": 0.0492, "vega": 0.0949, "theta": -0.0035, "rho": 0.0484, "theo": 0.5841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T15:55:50", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "XLU270617P00050000", "bid": 6.5, "bid_size": 91.0, "ask": 7.0, "ask_size": 430.0, "iv": 0.1941, "open_interest": 50.0, "volume": 0.0, "delta": -0.8756, "gamma": 0.0517, "vega": 0.0658, "theta": -0.0026, "rho": -0.1001, "theo": 6.5746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.44, "last_trade_time": "2026-11-05T10:03:00", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "XLU270617C00051000", "bid": 0.37, "bid_size": 776.0, "ask": 0.54, "ask_size": 92.0, "iv": 0.171, "open_interest": 682.0, "volume": 0.0, "delta": 0.163, "gamma": 0.0429, "vega": 0.0842, "theta": -0.0031, "rho": 0.0397, "theo": 0.4573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-11-06T12:46:46", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XLU270617P00051000", "bid": 7.35, "bid_size": 208.0, "ask": 7.9, "ask_size": 401.0, "iv": 0.1948, "open_interest": 0.0, "volume": 0.0, "delta": -0.9125, "gamma": 0.0415, "vega": 0.05, "theta": -0.0018, "rho": -0.0894, "theo": 7.4926, "change": 0.0, "open": 0.0, "high": 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": "XLU270617C00052000", "bid": 0.28, "bid_size": 623.0, "ask": 0.43, "ask_size": 66.0, "iv": 0.1728, "open_interest": 147.0, "volume": 0.0, "delta": 0.1331, "gamma": 0.0369, "vega": 0.0738, "theta": -0.0028, "rho": 0.0324, "theo": 0.3594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-05T10:18:30", "percent_change": 0.0, "prev_day_close": 0.394999995827675}, {"option": "XLU270617P00052000", "bid": 8.35, "bid_size": 189.0, "ask": 9.15, "ask_size": 434.0, "iv": 0.2299, "open_interest": 0.0, "volume": 0.0, "delta": -0.9402, "gamma": 0.032, "vega": 0.0385, "theta": -0.0009, "rho": -0.0801, "theo": 8.4365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "XLU270617C00053000", "bid": 0.22, "bid_size": 472.0, "ask": 0.35, "ask_size": 83.0, "iv": 0.176, "open_interest": 238.0, "volume": 0.0, "delta": 0.1087, "gamma": 0.0316, "vega": 0.0644, "theta": -0.0024, "rho": 0.0264, "theo": 0.2844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-03T14:41:18", "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "XLU270617P00053000", "bid": 9.3, "bid_size": 219.0, "ask": 10.0, "ask_size": 503.0, "iv": 0.2321, "open_interest": 0.0, "volume": 0.0, "delta": -0.96, "gamma": 0.0238, "vega": 0.0278, "theta": -0.0002, "rho": -0.0775, "theo": 9.3999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "XLU270617C00054000", "bid": 0.16, "bid_size": 972.0, "ask": 0.3, "ask_size": 156.0, "iv": 0.1793, "open_interest": 190.0, "volume": 0.0, "delta": 0.0891, "gamma": 0.0269, "vega": 0.0561, "theta": -0.0021, "rho": 0.0217, "theo": 0.2273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-09-29T12:25:35", "percent_change": 0.0, "prev_day_close": 0.25500001013279}, {"option": "XLU270617P00054000", "bid": 9.3, "bid_size": 283.0, "ask": 11.95, "ask_size": 278.0, "iv": 0.2438, "open_interest": 0.0, "volume": 0.0, "delta": -0.9734, "gamma": 0.0172, "vega": 0.0192, "theta": 0.0, "rho": -0.0729, "theo": 10.3757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5250000953674}, {"option": "XLU270617C00055000", "bid": 0.12, "bid_size": 613.0, "ask": 0.25, "ask_size": 1148.0, "iv": 0.1822, "open_interest": 4684.0, "volume": 0.0, "delta": 0.0736, "gamma": 0.0228, "vega": 0.0488, "theta": -0.0019, "rho": 0.0179, "theo": 0.184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-10-30T15:10:07", "percent_change": 0.0, "prev_day_close": 0.199999999254942}, {"option": "XLU270617P00055000", "bid": 10.35, "bid_size": 283.0, "ask": 12.0, "ask_size": 292.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9827, "gamma": 0.0122, "vega": 0.0144, "theta": 0.0, "rho": -0.0714, "theo": 11.3582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-05-21T11:36:38", "percent_change": 0.0, "prev_day_close": 11.5250000953674}, {"option": "XLU270617C00056000", "bid": 0.08, "bid_size": 1442.0, "ask": 0.22, "ask_size": 401.0, "iv": 0.1854, "open_interest": 24.0, "volume": 0.0, "delta": 0.0617, "gamma": 0.0195, "vega": 0.0428, "theta": -0.0017, "rho": 0.015, "theo": 0.1522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-07-22T10:08:13", "percent_change": 0.0, "prev_day_close": 0.160000003874302}, {"option": "XLU270617P00056000", "bid": 11.1, "bid_size": 283.0, "ask": 14.45, "ask_size": 283.0, "iv": 0.2979, "open_interest": 0.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.0086, "vega": 0.0095, "theta": 0.0, "rho": -0.0696, "theo": 12.3465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4750003814697}, {"option": "XLU270617C00057000", "bid": 0.06, "bid_size": 1519.0, "ask": 0.19, "ask_size": 1142.0, "iv": 0.1893, "open_interest": 1467.0, "volume": 0.0, "delta": 0.0519, "gamma": 0.0167, "vega": 0.0374, "theta": -0.0015, "rho": 0.0126, "theo": 0.1266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-05T10:30:16", "percent_change": 0.0, "prev_day_close": 0.130000000819564}, {"option": "XLU270617P00057000", "bid": 13.15, "bid_size": 263.0, "ask": 14.15, "ask_size": 283.0, "iv": 0.293, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.006, "vega": 0.0071, "theta": 0.0, "rho": -0.0698, "theo": 13.3368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4250001907349}, {"option": "XLU270617C00058000", "bid": 0.04, "bid_size": 1139.0, "ask": 0.17, "ask_size": 1222.0, "iv": 0.1933, "open_interest": 11.0, "volume": 0.0, "delta": 0.0441, "gamma": 0.0143, "vega": 0.033, "theta": -0.0013, "rho": 0.0107, "theo": 0.107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-07-21T11:13:00", "percent_change": 0.0, "prev_day_close": 0.110000003129244}, {"option": "XLU270617P00058000", "bid": 13.25, "bid_size": 278.0, "ask": 15.75, "ask_size": 278.0, "iv": 0.2771, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0044, "vega": 0.005, "theta": 0.0, "rho": -0.0689, "theo": 14.3292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "XLU270617C00059000", "bid": 0.02, "bid_size": 1215.0, "ask": 0.15, "ask_size": 1212.0, "iv": 0.1957, "open_interest": 12.0, "volume": 0.0, "delta": 0.038, "gamma": 0.0124, "vega": 0.0293, "theta": -0.0012, "rho": 0.0092, "theo": 0.0919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-05T14:25:48", "percent_change": 0.0, "prev_day_close": 0.0899999979883432}, {"option": "XLU270617P00059000", "bid": 15.0, "bid_size": 255.0, "ask": 17.0, "ask_size": 255.0, "iv": 0.373, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0032, "vega": 0.0034, "theta": 0.0, "rho": -0.0697, "theo": 15.3224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "XLU270617C00060000", "bid": 0.01, "bid_size": 919.0, "ask": 0.14, "ask_size": 2013.0, "iv": 0.2008, "open_interest": 466.0, "volume": 0.0, "delta": 0.0331, "gamma": 0.0108, "vega": 0.0263, "theta": -0.0011, "rho": 0.008, "theo": 0.0802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-20T11:42:21", "percent_change": 0.0, "prev_day_close": 0.0750000001862645}, {"option": "XLU270617P00060000", "bid": 15.05, "bid_size": 272.0, "ask": 18.5, "ask_size": 267.0, "iv": 0.3557, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0023, "vega": 0.0029, "theta": 0.0, "rho": -0.0707, "theo": 16.3161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7749996185303}, {"option": "XLU270617C00065000", "bid": 0.01, "bid_size": 69.0, "ask": 0.06, "ask_size": 20.0, "iv": 0.2182, "open_interest": 824.0, "volume": 0.0, "delta": 0.02, "gamma": 0.0063, "vega": 0.0173, "theta": -0.0008, "rho": 0.0048, "theo": 0.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-05T14:23:42", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "XLU270617P00065000", "bid": 20.05, "bid_size": 283.0, "ask": 22.7, "ask_size": 283.0, "iv": 0.3266, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 21.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.375}, {"option": "XLU270716C00020000", "bid": 21.85, "bid_size": 402.0, "ask": 25.25, "ask_size": 294.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0222, "theo": 23.8177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "XLU270716P00020000", "bid": 0.01, "bid_size": 10.0, "ask": 0.09, "ask_size": 581.0, "iv": 0.4382, "open_interest": 0.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.001, "vega": 0.0049, "theta": -0.0004, "rho": -0.0014, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XLU270716C00025000", "bid": 17.05, "bid_size": 395.0, "ask": 20.6, "ask_size": 288.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0021, "vega": 0.0058, "theta": 0.0, "rho": 0.0508, "theo": 18.8567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.7250003814697}, {"option": "XLU270716P00025000", "bid": 0.01, "bid_size": 23.0, "ask": 0.09, "ask_size": 758.0, "iv": 0.3242, "open_interest": 0.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0026, "vega": 0.0111, "theta": -0.0006, "rho": -0.0034, "theo": 0.0465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "XLU270716C00030000", "bid": 13.45, "bid_size": 312.0, "ask": 14.35, "ask_size": 284.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9777, "gamma": 0.0062, "vega": 0.0198, "theta": 0.0, "rho": 0.1719, "theo": 14.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.3, "last_trade_time": "2026-11-06T13:17:06", "percent_change": 0.0, "prev_day_close": 13.9250001907349}, {"option": "XLU270716P00030000", "bid": 0.03, "bid_size": 206.0, "ask": 0.14, "ask_size": 358.0, "iv": 0.2505, "open_interest": 0.0, "volume": 0.0, "delta": -0.0271, "gamma": 0.0069, "vega": 0.0231, "theta": -0.0011, "rho": -0.0081, "theo": 0.0975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0900000026449561}, {"option": "XLU270716C00035000", "bid": 8.9, "bid_size": 883.0, "ask": 9.45, "ask_size": 25.0, "iv": 0.1701, "open_interest": 59.0, "volume": 0.0, "delta": 0.9376, "gamma": 0.0177, "vega": 0.0456, "theta": -0.0004, "rho": 0.1913, "theo": 9.2888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.48, "last_trade_time": "2026-11-09T14:48:03", "percent_change": 0.0, "prev_day_close": 9.22500038146973}, {"option": "XLU270716P00035000", "bid": 0.17, "bid_size": 395.0, "ask": 0.3, "ask_size": 663.0, "iv": 0.2022, "open_interest": 69.0, "volume": 0.0, "delta": -0.0714, "gamma": 0.0192, "vega": 0.0496, "theta": -0.0019, "rho": -0.0209, "theo": 0.2361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T12:04:18", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "XLU270716C00040000", "bid": 4.6, "bid_size": 1009.0, "ask": 5.2, "ask_size": 91.0, "iv": 0.1636, "open_interest": 75.0, "volume": 0.0, "delta": 0.7908, "gamma": 0.0479, "vega": 0.1023, "theta": -0.0028, "rho": 0.1811, "theo": 4.9902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.71, "last_trade_time": "2026-11-06T14:03:20", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "XLU270716P00040000", "bid": 0.64, "bid_size": 769.0, "ask": 1.02, "ask_size": 536.0, "iv": 0.1713, "open_interest": 40.0, "volume": 0.0, "delta": -0.2273, "gamma": 0.0503, "vega": 0.107, "theta": -0.0036, "rho": -0.0641, "theo": 0.845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-11-05T13:39:49", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "XLU270716C00045000", "bid": 1.88, "bid_size": 814.0, "ask": 2.21, "ask_size": 1218.0, "iv": 0.1671, "open_interest": 699.0, "volume": 0.0, "delta": 0.4849, "gamma": 0.0688, "vega": 0.1403, "theta": -0.0044, "rho": 0.1198, "theo": 2.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.16, "last_trade_time": "2026-11-09T14:36:43", "percent_change": 0.0, "prev_day_close": 2.12999999523163}, {"option": "XLU270716P00045000", "bid": 2.68, "bid_size": 323.0, "ask": 3.15, "ask_size": 410.0, "iv": 0.1699, "open_interest": 5.0, "volume": 0.0, "delta": -0.5505, "gamma": 0.0742, "vega": 0.1378, "theta": -0.0047, "rho": -0.1321, "theo": 2.8552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-10-13T10:18:01", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "XLU270716C00050000", "bid": 0.58, "bid_size": 790.0, "ask": 0.76, "ask_size": 490.0, "iv": 0.1696, "open_interest": 154.0, "volume": 0.0, "delta": 0.2137, "gamma": 0.0488, "vega": 0.1042, "theta": -0.0034, "rho": 0.0553, "theo": 0.6683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.76, "last_trade_time": "2026-11-09T14:19:10", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "XLU270716P00050000", "bid": 6.55, "bid_size": 90.0, "ask": 7.0, "ask_size": 434.0, "iv": 0.1892, "open_interest": 0.0, "volume": 0.0, "delta": -0.8588, "gamma": 0.0546, "vega": 0.077, "theta": -0.0029, "rho": -0.1149, "theo": 6.6165, "change": 0.0, "open": 0.0, "high": 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": "XLU270716C00055000", "bid": 0.16, "bid_size": 566.0, "ask": 0.3, "ask_size": 129.0, "iv": 0.1815, "open_interest": 8.0, "volume": 0.0, "delta": 0.0851, "gamma": 0.0243, "vega": 0.0572, "theta": -0.0019, "rho": 0.0224, "theo": 0.2287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-05T14:47:45", "percent_change": 0.0, "prev_day_close": 0.265000008046627}, {"option": "XLU270716P00055000", "bid": 10.35, "bid_size": 455.0, "ask": 13.5, "ask_size": 491.0, "iv": 0.2898, "open_interest": 0.0, "volume": 0.0, "delta": -0.9788, "gamma": 0.0144, "vega": 0.018, "theta": 0.0, "rho": -0.072, "theo": 11.3648, "change": 0.0, "open": 0.0, "high": 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": "XLU271217C00020000", "bid": 21.5, "bid_size": 359.0, "ask": 26.0, "ask_size": 390.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0004, "vega": 0.0008, "theta": 0.0, "rho": 0.0237, "theo": 23.8169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.6, "last_trade_time": "2026-10-19T15:05:03", "percent_change": 0.0, "prev_day_close": 23.7749996185303}, {"option": "XLU271217P00020000", "bid": 0.01, "bid_size": 10.0, "ask": 0.2, "ask_size": 662.0, "iv": 0.3911, "open_interest": 10019.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0014, "vega": 0.01, "theta": -0.0004, "rho": -0.0038, "theo": 0.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-22T10:39:17", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XLU271217C00022500", "bid": 19.0, "bid_size": 334.0, "ask": 23.5, "ask_size": 352.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.002, "vega": 0.0084, "theta": 0.0, "rho": 0.0634, "theo": 21.3415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-05-06T15:21:43", "percent_change": 0.0, "prev_day_close": 21.2749996185303}, {"option": "XLU271217P00022500", "bid": 0.01, "bid_size": 38.0, "ask": 0.11, "ask_size": 492.0, "iv": 0.3112, "open_interest": 54.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0022, "vega": 0.0145, "theta": -0.0005, "rho": -0.0059, "theo": 0.0615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-15T11:19:57", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "XLU271217C00025000", "bid": 16.5, "bid_size": 708.0, "ask": 20.15, "ask_size": 303.0, "iv": 0.0, "open_interest": 59.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0034, "vega": 0.0202, "theta": 0.0, "rho": 0.2581, "theo": 18.9554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.14, "last_trade_time": "2026-09-03T13:12:17", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "XLU271217P00025000", "bid": 0.02, "bid_size": 440.0, "ask": 0.14, "ask_size": 1650.0, "iv": 0.2799, "open_interest": 5016.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.0035, "vega": 0.0207, "theta": -0.0007, "rho": -0.0088, "theo": 0.0887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-09-21T09:30:11", "percent_change": 0.0, "prev_day_close": 0.0800000000745058}, {"option": "XLU271217C00027500", "bid": 16.05, "bid_size": 374.0, "ask": 19.0, "ask_size": 427.0, "iv": 0.4281, "open_interest": 34.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0053, "vega": 0.0283, "theta": 0.0, "rho": 0.2798, "theo": 16.6279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.85, "last_trade_time": "2026-09-29T15:19:51", "percent_change": 0.0, "prev_day_close": 16.3250002861023}, {"option": "XLU271217P00027500", "bid": 0.01, "bid_size": 1126.0, "ask": 0.16, "ask_size": 1395.0, "iv": 0.2413, "open_interest": 28.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.0055, "vega": 0.0291, "theta": -0.0009, "rho": -0.013, "theo": 0.1268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-27T13:31:18", "percent_change": 0.0, "prev_day_close": 0.180000001564622}, {"option": "XLU271217C00030000", "bid": 13.85, "bid_size": 1439.0, "ask": 14.4, "ask_size": 31.0, "iv": 0.0, "open_interest": 134.0, "volume": 2.0, "delta": 0.9625, "gamma": 0.0081, "vega": 0.0394, "theta": 0.0, "rho": 0.2993, "theo": 14.3172, "change": 0.3, "open": 14.15, "high": 14.15, "low": 14.15, "tick": "down", "last_trade_price": 14.15, "last_trade_time": "2026-11-10T10:52:40", "percent_change": 2.16607, "prev_day_close": 13.8499999046326}, {"option": "XLU271217P00030000", "bid": 0.09, "bid_size": 1107.0, "ask": 0.22, "ask_size": 1541.0, "iv": 0.2267, "open_interest": 2384.0, "volume": 0.0, "delta": -0.0409, "gamma": 0.0085, "vega": 0.0406, "theta": -0.0011, "rho": -0.0194, "theo": 0.183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-28T14:07:39", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "XLU271217C00032500", "bid": 11.6, "bid_size": 1869.0, "ask": 12.25, "ask_size": 123.0, "iv": 0.1881, "open_interest": 379.0, "volume": 0.0, "delta": 0.942, "gamma": 0.0125, "vega": 0.0549, "theta": 0.0, "rho": 0.3149, "theo": 12.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.84, "last_trade_time": "2026-11-02T10:24:14", "percent_change": 0.0, "prev_day_close": 11.6750001907349}, {"option": "XLU271217P00032500", "bid": 0.19, "bid_size": 899.0, "ask": 0.32, "ask_size": 950.0, "iv": 0.2094, "open_interest": 10474.0, "volume": 0.0, "delta": -0.0627, "gamma": 0.0132, "vega": 0.0568, "theta": -0.0014, "rho": -0.0292, "theo": 0.2727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T14:33:49", "percent_change": 0.0, "prev_day_close": 0.160000001080334}, {"option": "XLU271217C00035000", "bid": 9.4, "bid_size": 1464.0, "ask": 10.05, "ask_size": 14.0, "iv": 0.1812, "open_interest": 144.0, "volume": 0.0, "delta": 0.9078, "gamma": 0.0192, "vega": 0.077, "theta": -0.0007, "rho": 0.3232, "theo": 9.8236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.73, "last_trade_time": "2026-11-04T14:38:02", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "XLU271217P00035000", "bid": 0.37, "bid_size": 336.0, "ask": 0.51, "ask_size": 260.0, "iv": 0.1962, "open_interest": 6534.0, "volume": 0.0, "delta": -0.0995, "gamma": 0.0205, "vega": 0.0796, "theta": -0.0019, "rho": -0.0454, "theo": 0.4327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-05T11:22:53", "percent_change": 0.0, "prev_day_close": 0.415000006556511}, {"option": "XLU271217C00037500", "bid": 7.3, "bid_size": 1953.0, "ask": 8.0, "ask_size": 104.0, "iv": 0.1744, "open_interest": 447.0, "volume": 0.0, "delta": 0.8504, "gamma": 0.0286, "vega": 0.1065, "theta": -0.0015, "rho": 0.3191, "theo": 7.7448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-09T13:07:59", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "XLU271217P00037500", "bid": 0.5, "bid_size": 1612.0, "ask": 0.87, "ask_size": 666.0, "iv": 0.1788, "open_interest": 30821.0, "volume": 0.0, "delta": -0.1616, "gamma": 0.0307, "vega": 0.1105, "theta": -0.0025, "rho": -0.0722, "theo": 0.7385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-30T14:04:54", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "XLU271217C00040000", "bid": 5.6, "bid_size": 1510.0, "ask": 6.2, "ask_size": 2354.0, "iv": 0.1783, "open_interest": 4353.0, "volume": 0.0, "delta": 0.7647, "gamma": 0.0389, "vega": 0.1388, "theta": -0.0024, "rho": 0.2989, "theo": 5.8878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.06, "last_trade_time": "2026-11-09T14:32:30", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "XLU271217P00040000", "bid": 1.21, "bid_size": 138.0, "ask": 1.4, "ask_size": 410.0, "iv": 0.1788, "open_interest": 19628.0, "volume": 0.0, "delta": -0.2554, "gamma": 0.0425, "vega": 0.1429, "theta": -0.0032, "rho": -0.1088, "theo": 1.2855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-05T12:41:56", "percent_change": 0.0, "prev_day_close": 1.27999997138977}, {"option": "XLU271217C00042500", "bid": 4.05, "bid_size": 2016.0, "ask": 4.5, "ask_size": 939.0, "iv": 0.1718, "open_interest": 1612.0, "volume": 0.0, "delta": 0.656, "gamma": 0.0475, "vega": 0.1649, "theta": -0.0031, "rho": 0.2645, "theo": 4.3045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-11-09T13:58:21", "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "XLU271217P00042500", "bid": 1.9, "bid_size": 1084.0, "ask": 2.34, "ask_size": 1233.0, "iv": 0.1726, "open_interest": 6101.0, "volume": 0.0, "delta": -0.3766, "gamma": 0.0529, "vega": 0.1668, "theta": -0.0037, "rho": -0.15, "theo": 2.1365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-06T14:11:18", "percent_change": 0.0, "prev_day_close": 2.26999998092651}, {"option": "XLU271217C00045000", "bid": 2.95, "bid_size": 260.0, "ask": 3.05, "ask_size": 5.0, "iv": 0.1698, "open_interest": 9112.0, "volume": 2.0, "delta": 0.5351, "gamma": 0.0519, "vega": 0.1774, "theta": -0.0034, "rho": 0.221, "theo": 3.027, "change": -0.1, "open": 3.04, "high": 3.05, "low": 3.04, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-11-10T11:32:54", "percent_change": -3.1746, "prev_day_close": 3.14999997615814}, {"option": "XLU271217P00045000", "bid": 3.3, "bid_size": 10.0, "ask": 3.55, "ask_size": 618.0, "iv": 0.1766, "open_interest": 2928.0, "volume": 2.0, "delta": -0.5152, "gamma": 0.0596, "vega": 0.1728, "theta": -0.004, "rho": -0.1829, "theo": 3.3345, "change": 0.12, "open": 3.4, "high": 3.42, "low": 3.4, "tick": "up", "last_trade_price": 3.42, "last_trade_time": "2026-11-10T11:32:52", "percent_change": 3.63636, "prev_day_close": 3.30000007152557}, {"option": "XLU271217C00047500", "bid": 1.9, "bid_size": 1068.0, "ask": 2.36, "ask_size": 2363.0, "iv": 0.1745, "open_interest": 3102.0, "volume": 0.0, "delta": 0.4159, "gamma": 0.0511, "vega": 0.1744, "theta": -0.0035, "rho": 0.1748, "theo": 2.0647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.79, "last_trade_time": "2026-11-06T09:53:04", "percent_change": 0.0, "prev_day_close": 2.02999997138977}, {"option": "XLU271217P00047500", "bid": 4.8, "bid_size": 175.0, "ask": 5.2, "ask_size": 915.0, "iv": 0.177, "open_interest": 440.0, "volume": 0.0, "delta": -0.6594, "gamma": 0.0625, "vega": 0.1573, "theta": -0.004, "rho": -0.195, "theo": 4.9024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.35, "last_trade_time": "2026-09-28T11:48:11", "percent_change": 0.0, "prev_day_close": 5.02500009536743}, {"option": "XLU271217C00050000", "bid": 1.25, "bid_size": 893.0, "ask": 1.56, "ask_size": 802.0, "iv": 0.1732, "open_interest": 3125.0, "volume": 0.0, "delta": 0.3111, "gamma": 0.046, "vega": 0.1587, "theta": -0.0032, "rho": 0.1322, "theo": 1.3837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-11-06T15:05:39", "percent_change": 0.0, "prev_day_close": 1.48499995470047}, {"option": "XLU271217P00050000", "bid": 6.75, "bid_size": 1.0, "ask": 7.2, "ask_size": 471.0, "iv": 0.1845, "open_interest": 71.0, "volume": 0.0, "delta": -0.7934, "gamma": 0.0582, "vega": 0.1208, "theta": -0.0036, "rho": -0.1624, "theo": 6.8209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-11-04T14:25:13", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "XLU271217C00052500", "bid": 0.81, "bid_size": 1689.0, "ask": 1.03, "ask_size": 379.0, "iv": 0.174, "open_interest": 2073.0, "volume": 0.0, "delta": 0.2269, "gamma": 0.0386, "vega": 0.1364, "theta": -0.0028, "rho": 0.0972, "theo": 0.923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-05T12:45:00", "percent_change": 0.0, "prev_day_close": 0.935000002384186}, {"option": "XLU271217P00052500", "bid": 8.95, "bid_size": 61.0, "ask": 9.45, "ask_size": 431.0, "iv": 0.1965, "open_interest": 0.0, "volume": 0.0, "delta": -0.8981, "gamma": 0.0424, "vega": 0.0706, "theta": -0.0022, "rho": -0.1254, "theo": 9.0207, "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": 9.125}, {"option": "XLU271217C00055000", "bid": 0.56, "bid_size": 177.0, "ask": 0.72, "ask_size": 380.0, "iv": 0.1794, "open_interest": 4335.0, "volume": 4.0, "delta": 0.1636, "gamma": 0.031, "vega": 0.1127, "theta": -0.0023, "rho": 0.0704, "theo": 0.6201, "change": -0.12, "open": 0.53, "high": 0.53, "low": 0.53, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-10T12:05:13", "percent_change": -18.4615, "prev_day_close": 0.650000005960464}, {"option": "XLU271217P00055000", "bid": 11.05, "bid_size": 403.0, "ask": 11.95, "ask_size": 436.0, "iv": 0.2024, "open_interest": 0.0, "volume": 0.0, "delta": -0.9594, "gamma": 0.0233, "vega": 0.0356, "theta": -0.0004, "rho": -0.0931, "theo": 11.3911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2025-07-15T10:32:08", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "XLU271217C00057500", "bid": 0.35, "bid_size": 1285.0, "ask": 0.51, "ask_size": 512.0, "iv": 0.1825, "open_interest": 3972.0, "volume": 0.0, "delta": 0.1182, "gamma": 0.0243, "vega": 0.0912, "theta": -0.0019, "rho": 0.0509, "theo": 0.4245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-06T13:49:16", "percent_change": 0.0, "prev_day_close": 0.439999982714653}, {"option": "XLU271217P00057500", "bid": 11.5, "bid_size": 226.0, "ask": 16.5, "ask_size": 226.0, "iv": 0.2319, "open_interest": 0.0, "volume": 0.0, "delta": -0.9869, "gamma": 0.0098, "vega": 0.0147, "theta": 0.0, "rho": -0.0733, "theo": 13.8412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.04, "last_trade_time": "2026-02-24T09:41:45", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "XLU271217C00060000", "bid": 0.21, "bid_size": 532.0, "ask": 0.37, "ask_size": 114.0, "iv": 0.1856, "open_interest": 5267.0, "volume": 0.0, "delta": 0.0865, "gamma": 0.0188, "vega": 0.0733, "theta": -0.0016, "rho": 0.0373, "theo": 0.299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-06T09:46:29", "percent_change": 0.0, "prev_day_close": 0.320000000298023}, {"option": "XLU271217P00060000", "bid": 14.0, "bid_size": 225.0, "ask": 18.95, "ask_size": 270.0, "iv": 0.2553, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0034, "vega": 0.005, "theta": 0.0, "rho": -0.0395, "theo": 16.3189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2025-10-28T14:51:21", "percent_change": 0.0, "prev_day_close": 16.4750003814697}, {"option": "XLU271217C00062500", "bid": 0.13, "bid_size": 1240.0, "ask": 0.29, "ask_size": 188.0, "iv": 0.1913, "open_interest": 164.0, "volume": 0.0, "delta": 0.0647, "gamma": 0.0146, "vega": 0.0592, "theta": -0.0013, "rho": 0.0279, "theo": 0.2181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-13T14:39:35", "percent_change": 0.0, "prev_day_close": 0.165000005625188}, {"option": "XLU271217P00062500", "bid": 16.5, "bid_size": 225.0, "ask": 21.5, "ask_size": 225.0, "iv": 0.2862, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 18.815, "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": 19.0}, {"option": "XLU271217C00065000", "bid": 0.09, "bid_size": 628.0, "ask": 0.24, "ask_size": 650.0, "iv": 0.1992, "open_interest": 823.0, "volume": 0.0, "delta": 0.0497, "gamma": 0.0115, "vega": 0.0484, "theta": -0.0011, "rho": 0.0214, "theo": 0.1652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-06T10:45:11", "percent_change": 0.0, "prev_day_close": 0.169999998062849}, {"option": "XLU271217P00065000", "bid": 19.1, "bid_size": 275.0, "ask": 24.0, "ask_size": 302.0, "iv": 0.32, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 21.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2025-11-17T15:29:06", "percent_change": 0.0, "prev_day_close": 21.2250003814697}, {"option": "XLU271217C00067500", "bid": 0.07, "bid_size": 213.0, "ask": 0.2, "ask_size": 880.0, "iv": 0.2076, "open_interest": 1044.0, "volume": 0.0, "delta": 0.0393, "gamma": 0.0092, "vega": 0.0402, "theta": -0.0009, "rho": 0.0169, "theo": 0.1298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T10:44:24", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "XLU271217P00067500", "bid": 21.5, "bid_size": 225.0, "ask": 26.5, "ask_size": 225.0, "iv": 0.3355, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 23.815, "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": 24.0}, {"option": "XLU271217C00070000", "bid": 0.03, "bid_size": 706.0, "ask": 0.14, "ask_size": 76.0, "iv": 0.2064, "open_interest": 359.0, "volume": 0.0, "delta": 0.0319, "gamma": 0.0075, "vega": 0.034, "theta": -0.0008, "rho": 0.0137, "theo": 0.1053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-05T14:24:16", "percent_change": 0.0, "prev_day_close": 0.105000000447035}, {"option": "XLU271217P00070000", "bid": 25.9, "bid_size": 287.0, "ask": 29.0, "ask_size": 312.0, "iv": 0.4675, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0049, "rho": 0.0, "theo": 26.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0249996185303}, {"option": "XLU280121C00022500", "bid": 19.0, "bid_size": 773.0, "ask": 23.5, "ask_size": 260.0, "iv": 0.0, "open_interest": 61.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.002, "vega": 0.0086, "theta": 0.0, "rho": 0.0738, "theo": 21.3454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-08-31T11:30:04", "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "XLU280121P00022500", "bid": 0.01, "bid_size": 163.0, "ask": 0.12, "ask_size": 1086.0, "iv": 0.3018, "open_interest": 14.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0024, "vega": 0.0163, "theta": -0.0005, "rho": -0.0072, "theo": 0.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-01-14T10:05:47", "percent_change": 0.0, "prev_day_close": 0.0699999975040555}, {"option": "XLU280121C00025000", "bid": 16.5, "bid_size": 607.0, "ask": 21.0, "ask_size": 248.0, "iv": 0.0, "open_interest": 36.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0033, "vega": 0.0206, "theta": 0.0, "rho": 0.2588, "theo": 18.9796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.4, "last_trade_time": "2026-11-05T11:37:59", "percent_change": 0.0, "prev_day_close": 18.6750001907349}, {"option": "XLU280121P00025000", "bid": 0.03, "bid_size": 187.0, "ask": 0.15, "ask_size": 1332.0, "iv": 0.2732, "open_interest": 114.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0037, "vega": 0.0231, "theta": -0.0007, "rho": -0.0107, "theo": 0.0993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-28T13:38:25", "percent_change": 0.0, "prev_day_close": 0.0900000026449561}, {"option": "XLU280121C00027500", "bid": 14.0, "bid_size": 1134.0, "ask": 17.75, "ask_size": 410.0, "iv": 0.0, "open_interest": 295.0, "volume": 0.0, "delta": 0.9771, "gamma": 0.0052, "vega": 0.0293, "theta": 0.0, "rho": 0.2815, "theo": 16.6519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.23, "last_trade_time": "2026-11-06T12:49:08", "percent_change": 0.0, "prev_day_close": 16.4999995231628}, {"option": "XLU280121P00027500", "bid": 0.07, "bid_size": 138.0, "ask": 0.18, "ask_size": 943.0, "iv": 0.2469, "open_interest": 71.0, "volume": 0.0, "delta": -0.0293, "gamma": 0.0057, "vega": 0.0322, "theta": -0.0009, "rho": -0.0158, "theo": 0.1413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-06T15:56:08", "percent_change": 0.0, "prev_day_close": 0.124999998137355}, {"option": "XLU280121C00030000", "bid": 13.9, "bid_size": 1756.0, "ask": 14.55, "ask_size": 9.0, "iv": 0.1878, "open_interest": 257.0, "volume": 0.0, "delta": 0.9639, "gamma": 0.008, "vega": 0.041, "theta": 0.0, "rho": 0.3013, "theo": 14.3425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-11-06T09:37:56", "percent_change": 0.0, "prev_day_close": 14.2249999046326}, {"option": "XLU280121P00030000", "bid": 0.12, "bid_size": 163.0, "ask": 0.23, "ask_size": 818.0, "iv": 0.2225, "open_interest": 8099.0, "volume": 0.0, "delta": -0.0439, "gamma": 0.0088, "vega": 0.0446, "theta": -0.0011, "rho": -0.0234, "theo": 0.2033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-09-30T11:56:31", "percent_change": 0.0, "prev_day_close": 0.249999992549419}, {"option": "XLU280121C00032500", "bid": 11.6, "bid_size": 1074.0, "ask": 12.25, "ask_size": 16.0, "iv": 0.1772, "open_interest": 70.0, "volume": 0.0, "delta": 0.9427, "gamma": 0.0125, "vega": 0.0574, "theta": 0.0, "rho": 0.3157, "theo": 12.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.46, "last_trade_time": "2026-10-29T09:30:00", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "XLU280121P00032500", "bid": 0.23, "bid_size": 815.0, "ask": 0.36, "ask_size": 990.0, "iv": 0.2079, "open_interest": 18899.0, "volume": 0.0, "delta": -0.0669, "gamma": 0.0135, "vega": 0.0618, "theta": -0.0014, "rho": -0.0354, "theo": 0.3026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-23T14:42:06", "percent_change": 0.0, "prev_day_close": 0.195000006817281}, {"option": "XLU280121C00035000", "bid": 9.45, "bid_size": 2018.0, "ask": 10.0, "ask_size": 35.0, "iv": 0.1736, "open_interest": 1104.0, "volume": 10.0, "delta": 0.907, "gamma": 0.0192, "vega": 0.0796, "theta": -0.0005, "rho": 0.3243, "theo": 9.865, "change": -0.275, "open": 9.7, "high": 9.75, "low": 9.7, "tick": "up", "last_trade_price": 9.75, "last_trade_time": "2026-11-10T10:25:08", "percent_change": -2.74314, "prev_day_close": 10.0250000953674}, {"option": "XLU280121P00035000", "bid": 0.43, "bid_size": 682.0, "ask": 0.57, "ask_size": 815.0, "iv": 0.1956, "open_interest": 19325.0, "volume": 0.0, "delta": -0.1052, "gamma": 0.0206, "vega": 0.086, "theta": -0.0018, "rho": -0.0545, "theo": 0.4801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T15:50:53", "percent_change": 0.0, "prev_day_close": 0.379999987781048}, {"option": "XLU280121C00036500", "bid": 8.15, "bid_size": 2055.0, "ask": 8.85, "ask_size": 178.0, "iv": 0.1751, "open_interest": 178.0, "volume": 0.0, "delta": 0.8749, "gamma": 0.0245, "vega": 0.0979, "theta": -0.001, "rho": 0.3234, "theo": 8.6072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.55, "last_trade_time": "2026-10-30T14:22:47", "percent_change": 0.0, "prev_day_close": 8.52500009536743}, {"option": "XLU280121P00036500", "bid": 0.61, "bid_size": 135.0, "ask": 0.78, "ask_size": 1290.0, "iv": 0.1904, "open_interest": 7160.0, "volume": 0.0, "delta": -0.1395, "gamma": 0.0261, "vega": 0.104, "theta": -0.0021, "rho": -0.0715, "theo": 0.6557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-10-02T15:45:26", "percent_change": 0.0, "prev_day_close": 0.709999978542328}, {"option": "XLU280121C00037000", "bid": 7.75, "bid_size": 1084.0, "ask": 8.45, "ask_size": 89.0, "iv": 0.1744, "open_interest": 44.0, "volume": 0.0, "delta": 0.862, "gamma": 0.0264, "vega": 0.1036, "theta": -0.0012, "rho": 0.3229, "theo": 8.2028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.15, "last_trade_time": "2026-11-04T14:31:52", "percent_change": 0.0, "prev_day_close": 8.07499980926514}, {"option": "XLU280121P00037000", "bid": 0.69, "bid_size": 62.0, "ask": 0.86, "ask_size": 754.0, "iv": 0.1889, "open_interest": 11191.0, "volume": 0.0, "delta": -0.1532, "gamma": 0.0281, "vega": 0.1107, "theta": -0.0022, "rho": -0.0785, "theo": 0.7301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-11-06T12:46:05", "percent_change": 0.0, "prev_day_close": 0.645000010728836}, {"option": "XLU280121C00037500", "bid": 7.35, "bid_size": 1694.0, "ask": 8.05, "ask_size": 169.0, "iv": 0.1732, "open_interest": 126.0, "volume": 0.0, "delta": 0.848, "gamma": 0.0284, "vega": 0.1123, "theta": -0.0014, "rho": 0.3195, "theo": 7.8064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-09T15:20:32", "percent_change": 0.0, "prev_day_close": 7.97500014305115}, {"option": "XLU280121P00037500", "bid": 0.77, "bid_size": 76.0, "ask": 0.95, "ask_size": 818.0, "iv": 0.1873, "open_interest": 4516.0, "volume": 0.0, "delta": -0.1681, "gamma": 0.0302, "vega": 0.1176, "theta": -0.0024, "rho": -0.0855, "theo": 0.8138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-10-14T15:37:15", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "XLU280121C00038000", "bid": 7.0, "bid_size": 1592.0, "ask": 7.65, "ask_size": 13.0, "iv": 0.1736, "open_interest": 134.0, "volume": 0.0, "delta": 0.8328, "gamma": 0.0304, "vega": 0.1178, "theta": -0.0015, "rho": 0.3172, "theo": 7.4211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.45, "last_trade_time": "2026-11-05T10:43:56", "percent_change": 0.0, "prev_day_close": 7.22499990463257}, {"option": "XLU280121P00038000", "bid": 0.86, "bid_size": 85.0, "ask": 1.05, "ask_size": 893.0, "iv": 0.1858, "open_interest": 124.0, "volume": 0.0, "delta": -0.1842, "gamma": 0.0323, "vega": 0.1238, "theta": -0.0025, "rho": -0.0929, "theo": 0.9076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-30T11:57:39", "percent_change": 0.0, "prev_day_close": 0.870000004768372}, {"option": "XLU280121C00038500", "bid": 6.6, "bid_size": 1320.0, "ask": 7.3, "ask_size": 152.0, "iv": 0.173, "open_interest": 87.0, "volume": 0.0, "delta": 0.8166, "gamma": 0.0324, "vega": 0.124, "theta": -0.0017, "rho": 0.315, "theo": 7.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.07, "last_trade_time": "2026-10-22T09:46:10", "percent_change": 0.0, "prev_day_close": 6.875}, {"option": "XLU280121P00038500", "bid": 0.96, "bid_size": 86.0, "ask": 1.16, "ask_size": 1100.0, "iv": 0.1846, "open_interest": 172.0, "volume": 0.0, "delta": -0.2014, "gamma": 0.0345, "vega": 0.1308, "theta": -0.0026, "rho": -0.1014, "theo": 1.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.61, "last_trade_time": "2026-10-09T13:35:09", "percent_change": 0.0, "prev_day_close": 1.06000003218651}, {"option": "XLU280121C00039000", "bid": 6.25, "bid_size": 2092.0, "ask": 6.9, "ask_size": 141.0, "iv": 0.1718, "open_interest": 425.0, "volume": 0.0, "delta": 0.7994, "gamma": 0.0344, "vega": 0.1323, "theta": -0.0019, "rho": 0.3096, "theo": 6.6765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.19, "last_trade_time": "2026-11-09T09:35:36", "percent_change": 0.0, "prev_day_close": 6.52499985694885}, {"option": "XLU280121P00039000", "bid": 1.01, "bid_size": 766.0, "ask": 1.28, "ask_size": 1686.0, "iv": 0.1812, "open_interest": 7597.0, "volume": 0.0, "delta": -0.2198, "gamma": 0.0366, "vega": 0.1375, "theta": -0.0027, "rho": -0.1092, "theo": 1.1253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-10-30T14:13:52", "percent_change": 0.0, "prev_day_close": 1.02999997138977}, {"option": "XLU280121C00039500", "bid": 5.9, "bid_size": 2049.0, "ask": 6.55, "ask_size": 513.0, "iv": 0.1717, "open_interest": 203.0, "volume": 0.0, "delta": 0.7812, "gamma": 0.0364, "vega": 0.1376, "theta": -0.002, "rho": 0.3056, "theo": 6.3207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-06T09:30:01", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "XLU280121P00039500", "bid": 1.01, "bid_size": 3022.0, "ask": 1.41, "ask_size": 1261.0, "iv": 0.1759, "open_interest": 3302.0, "volume": 0.0, "delta": -0.2393, "gamma": 0.0388, "vega": 0.1432, "theta": -0.0029, "rho": -0.1177, "theo": 1.2506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-05T11:45:36", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "XLU280121C00040000", "bid": 5.55, "bid_size": 2020.0, "ask": 6.2, "ask_size": 1039.0, "iv": 0.1709, "open_interest": 4181.0, "volume": 1.0, "delta": 0.7621, "gamma": 0.0383, "vega": 0.1441, "theta": -0.0022, "rho": 0.3019, "theo": 5.9734, "change": -0.275, "open": 5.85, "high": 5.85, "low": 5.85, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-11-10T09:47:19", "percent_change": -4.4898, "prev_day_close": 6.125}, {"option": "XLU280121P00040000", "bid": 1.26, "bid_size": 571.0, "ask": 1.55, "ask_size": 1347.0, "iv": 0.1792, "open_interest": 44214.0, "volume": 225.0, "delta": -0.2597, "gamma": 0.0409, "vega": 0.1497, "theta": -0.003, "rho": -0.127, "theo": 1.3865, "change": 0.045, "open": 1.35, "high": 1.41, "low": 1.26, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-10T11:17:37", "percent_change": 3.32104, "prev_day_close": 1.35499995946884}, {"option": "XLU280121C00040500", "bid": 4.15, "bid_size": 2152.0, "ask": 5.8, "ask_size": 205.0, "iv": 0.1302, "open_interest": 331.0, "volume": 0.0, "delta": 0.7421, "gamma": 0.0401, "vega": 0.1509, "theta": -0.0024, "rho": 0.2946, "theo": 5.6382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-11-05T11:21:30", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "XLU280121P00040500", "bid": 1.3, "bid_size": 1604.0, "ask": 1.71, "ask_size": 1466.0, "iv": 0.1752, "open_interest": 261.0, "volume": 0.0, "delta": -0.2812, "gamma": 0.0429, "vega": 0.1555, "theta": -0.0031, "rho": -0.1353, "theo": 1.5345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-10-30T11:09:36", "percent_change": 0.0, "prev_day_close": 1.6149999499321}, {"option": "XLU280121C00041000", "bid": 5.05, "bid_size": 1604.0, "ask": 5.4, "ask_size": 23.0, "iv": 0.1706, "open_interest": 286.0, "volume": 10.0, "delta": 0.7214, "gamma": 0.0418, "vega": 0.1556, "theta": -0.0025, "rho": 0.2891, "theo": 5.3141, "change": -0.025, "open": 5.2, "high": 5.2, "low": 5.2, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-11-10T09:48:42", "percent_change": -0.478467, "prev_day_close": 5.22499990463257}, {"option": "XLU280121P00041000", "bid": 1.43, "bid_size": 1738.0, "ask": 1.88, "ask_size": 1554.0, "iv": 0.1739, "open_interest": 242.0, "volume": 0.0, "delta": -0.3035, "gamma": 0.0449, "vega": 0.1603, "theta": -0.0032, "rho": -0.1445, "theo": 1.694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.54, "last_trade_time": "2026-10-15T15:38:18", "percent_change": 0.0, "prev_day_close": 1.77999997138977}, {"option": "XLU280121C00041500", "bid": 4.75, "bid_size": 1511.0, "ask": 5.1, "ask_size": 32.0, "iv": 0.171, "open_interest": 263.0, "volume": 28.0, "delta": 0.7, "gamma": 0.0434, "vega": 0.1618, "theta": -0.0027, "rho": 0.284, "theo": 4.999, "change": 0.35, "open": 4.85, "high": 4.85, "low": 4.85, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-11-10T10:00:09", "percent_change": 7.77777, "prev_day_close": 4.50000011920929}, {"option": "XLU280121P00041500", "bid": 1.62, "bid_size": 1458.0, "ask": 2.05, "ask_size": 1565.0, "iv": 0.1738, "open_interest": 583.0, "volume": 0.0, "delta": -0.3267, "gamma": 0.0468, "vega": 0.1655, "theta": -0.0033, "rho": -0.1534, "theo": 1.8654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-10-27T15:55:00", "percent_change": 0.0, "prev_day_close": 1.9549999833107}, {"option": "XLU280121C00042000", "bid": 4.45, "bid_size": 1474.0, "ask": 4.8, "ask_size": 28.0, "iv": 0.1706, "open_interest": 227.0, "volume": 0.0, "delta": 0.678, "gamma": 0.0449, "vega": 0.1664, "theta": -0.0028, "rho": 0.2751, "theo": 4.6982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.72, "last_trade_time": "2026-11-09T11:50:34", "percent_change": 0.0, "prev_day_close": 4.82499980926514}, {"option": "XLU280121P00042000", "bid": 1.82, "bid_size": 1021.0, "ask": 2.24, "ask_size": 1737.0, "iv": 0.1738, "open_interest": 6021.0, "volume": 0.0, "delta": -0.3508, "gamma": 0.0486, "vega": 0.1696, "theta": -0.0034, "rho": -0.1619, "theo": 2.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.46, "last_trade_time": "2026-10-28T13:49:05", "percent_change": 0.0, "prev_day_close": 1.96499997377396}, {"option": "XLU280121C00042500", "bid": 4.1, "bid_size": 1563.0, "ask": 4.7, "ask_size": 1851.0, "iv": 0.1739, "open_interest": 372.0, "volume": 0.0, "delta": 0.6554, "gamma": 0.0462, "vega": 0.17, "theta": -0.0029, "rho": 0.2684, "theo": 4.4081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-11-02T15:43:55", "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "XLU280121P00042500", "bid": 2.03, "bid_size": 886.0, "ask": 2.44, "ask_size": 1175.0, "iv": 0.1737, "open_interest": 5060.0, "volume": 0.0, "delta": -0.3755, "gamma": 0.0504, "vega": 0.173, "theta": -0.0035, "rho": -0.1696, "theo": 2.2469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.51, "last_trade_time": "2026-11-05T14:18:03", "percent_change": 0.0, "prev_day_close": 2.41999995708466}, {"option": "XLU280121C00043000", "bid": 3.9, "bid_size": 1941.0, "ask": 4.2, "ask_size": 20.0, "iv": 0.1694, "open_interest": 1812.0, "volume": 88.0, "delta": 0.6324, "gamma": 0.0474, "vega": 0.1747, "theta": -0.003, "rho": 0.26, "theo": 4.1285, "change": -0.3, "open": 4.05, "high": 4.05, "low": 3.99, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-11-10T10:25:36", "percent_change": -6.89655, "prev_day_close": 4.35000014305115}, {"option": "XLU280121P00043000", "bid": 2.23, "bid_size": 1279.0, "ask": 2.67, "ask_size": 1289.0, "iv": 0.1734, "open_interest": 1854.0, "volume": 0.0, "delta": -0.4009, "gamma": 0.0519, "vega": 0.1762, "theta": -0.0035, "rho": -0.1787, "theo": 2.4571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-11-09T12:34:27", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "XLU280121C00043500", "bid": 3.6, "bid_size": 1864.0, "ask": 4.15, "ask_size": 2058.0, "iv": 0.174, "open_interest": 698.0, "volume": 0.0, "delta": 0.6091, "gamma": 0.0484, "vega": 0.1774, "theta": -0.0031, "rho": 0.252, "theo": 3.8635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-05T10:35:59", "percent_change": 0.0, "prev_day_close": 3.54000008106232}, {"option": "XLU280121P00043500", "bid": 2.45, "bid_size": 1008.0, "ask": 2.9, "ask_size": 1150.0, "iv": 0.173, "open_interest": 2306.0, "volume": 0.0, "delta": -0.4269, "gamma": 0.0534, "vega": 0.1783, "theta": -0.0036, "rho": -0.186, "theo": 2.6814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T13:17:58", "percent_change": 0.0, "prev_day_close": 2.59500002861023}, {"option": "XLU280121C00044000", "bid": 3.5, "bid_size": 459.0, "ask": 3.7, "ask_size": 39.0, "iv": 0.1724, "open_interest": 738.0, "volume": 7.0, "delta": 0.5855, "gamma": 0.0493, "vega": 0.1796, "theta": -0.0032, "rho": 0.2444, "theo": 3.6095, "change": 0.425, "open": 3.55, "high": 3.55, "low": 3.45, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-10T10:21:08", "percent_change": 13.8211, "prev_day_close": 3.07500004768372}, {"option": "XLU280121P00044000", "bid": 2.69, "bid_size": 678.0, "ask": 3.15, "ask_size": 847.0, "iv": 0.173, "open_interest": 330.0, "volume": 0.0, "delta": -0.4534, "gamma": 0.0547, "vega": 0.1797, "theta": -0.0036, "rho": -0.1926, "theo": 2.9189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-10-28T12:53:41", "percent_change": 0.0, "prev_day_close": 2.93999993801117}, {"option": "XLU280121C00044500", "bid": 3.05, "bid_size": 1517.0, "ask": 3.6, "ask_size": 1603.0, "iv": 0.1702, "open_interest": 127.0, "volume": 0.0, "delta": 0.5617, "gamma": 0.0499, "vega": 0.1821, "theta": -0.0032, "rho": 0.2351, "theo": 3.3673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-30T09:48:51", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "XLU280121P00044500", "bid": 3.1, "bid_size": 80.0, "ask": 3.35, "ask_size": 693.0, "iv": 0.1756, "open_interest": 1901.0, "volume": 26.0, "delta": -0.4803, "gamma": 0.0559, "vega": 0.1803, "theta": -0.0037, "rho": -0.1992, "theo": 3.1707, "change": 0.0, "open": 3.33, "high": 3.35, "low": 3.29, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-10T11:24:19", "percent_change": 1.44496e-06, "prev_day_close": 3.29999995231628}, {"option": "XLU280121C00045000", "bid": 3.0, "bid_size": 870.0, "ask": 3.25, "ask_size": 55.0, "iv": 0.1714, "open_interest": 16074.0, "volume": 33.0, "delta": 0.538, "gamma": 0.0503, "vega": 0.1832, "theta": -0.0033, "rho": 0.2264, "theo": 3.1392, "change": -0.225, "open": 3.0, "high": 3.1, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-10T11:12:14", "percent_change": -6.97674, "prev_day_close": 3.22499990463257}, {"option": "XLU280121P00045000", "bid": 3.4, "bid_size": 15.0, "ask": 3.65, "ask_size": 642.0, "iv": 0.1771, "open_interest": 7527.0, "volume": 230.0, "delta": -0.5075, "gamma": 0.0569, "vega": 0.1801, "theta": -0.0037, "rho": -0.2058, "theo": 3.4372, "change": 0.22, "open": 3.49, "high": 3.57, "low": 3.4, "tick": "up", "last_trade_price": 3.57, "last_trade_time": "2026-11-10T11:38:13", "percent_change": 6.56716, "prev_day_close": 3.35000002384186}, {"option": "XLU280121C00045500", "bid": 2.85, "bid_size": 306.0, "ask": 3.2, "ask_size": 2200.0, "iv": 0.1776, "open_interest": 562.0, "volume": 30.0, "delta": 0.5143, "gamma": 0.0506, "vega": 0.1838, "theta": -0.0033, "rho": 0.2182, "theo": 2.9221, "change": -0.1, "open": 2.82, "high": 2.92, "low": 2.82, "tick": "up", "last_trade_price": 2.91, "last_trade_time": "2026-11-10T11:38:13", "percent_change": -3.32226, "prev_day_close": 3.00999999046326}, {"option": "XLU280121P00045500", "bid": 3.65, "bid_size": 78.0, "ask": 3.95, "ask_size": 686.0, "iv": 0.1766, "open_interest": 610.0, "volume": 0.0, "delta": -0.5351, "gamma": 0.058, "vega": 0.1791, "theta": -0.0037, "rho": -0.2104, "theo": 3.7173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-10-05T10:09:01", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "XLU280121C00046000", "bid": 2.52, "bid_size": 1143.0, "ask": 3.0, "ask_size": 2272.0, "iv": 0.1741, "open_interest": 823.0, "volume": 0.0, "delta": 0.4908, "gamma": 0.0506, "vega": 0.184, "theta": -0.0033, "rho": 0.2087, "theo": 2.7173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-11-06T09:33:36", "percent_change": 0.0, "prev_day_close": 2.62999999523163}, {"option": "XLU280121P00046000", "bid": 3.9, "bid_size": 265.0, "ask": 4.3, "ask_size": 704.0, "iv": 0.1768, "open_interest": 22.0, "volume": 0.0, "delta": -0.5627, "gamma": 0.0588, "vega": 0.1767, "theta": -0.0037, "rho": -0.2125, "theo": 4.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.01, "last_trade_time": "2026-09-25T10:00:53", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "XLU280121C00046500", "bid": 2.34, "bid_size": 1102.0, "ask": 2.62, "ask_size": 25.0, "iv": 0.1692, "open_interest": 578.0, "volume": 0.0, "delta": 0.4677, "gamma": 0.0505, "vega": 0.1834, "theta": -0.0033, "rho": 0.1998, "theo": 2.5255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.67, "last_trade_time": "2026-11-09T13:17:58", "percent_change": 0.0, "prev_day_close": 2.6450001001358}, {"option": "XLU280121P00046500", "bid": 4.2, "bid_size": 298.0, "ask": 4.6, "ask_size": 664.0, "iv": 0.1762, "open_interest": 6.0, "volume": 0.0, "delta": -0.5905, "gamma": 0.0595, "vega": 0.1741, "theta": -0.0037, "rho": -0.2163, "theo": 4.3213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.72, "last_trade_time": "2026-06-01T15:40:32", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "XLU280121C00047000", "bid": 2.1, "bid_size": 1532.0, "ask": 2.45, "ask_size": 80.0, "iv": 0.1678, "open_interest": 1154.0, "volume": 2.0, "delta": 0.4449, "gamma": 0.0502, "vega": 0.1825, "theta": -0.0033, "rho": 0.1914, "theo": 2.3444, "change": -0.055, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-10T09:35:00", "percent_change": -2.2869, "prev_day_close": 2.40499997138977}, {"option": "XLU280121P00047000", "bid": 4.45, "bid_size": 524.0, "ask": 4.95, "ask_size": 944.0, "iv": 0.1749, "open_interest": 412.0, "volume": 0.0, "delta": -0.6185, "gamma": 0.0602, "vega": 0.1703, "theta": -0.0038, "rho": -0.2152, "theo": 4.6444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-09-29T09:40:38", "percent_change": 0.0, "prev_day_close": 5.22499990463257}, {"option": "XLU280121C00047500", "bid": 1.91, "bid_size": 1685.0, "ask": 2.28, "ask_size": 110.0, "iv": 0.1672, "open_interest": 1024.0, "volume": 0.0, "delta": 0.4225, "gamma": 0.0497, "vega": 0.1806, "theta": -0.0033, "rho": 0.1821, "theo": 2.1749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.22, "last_trade_time": "2026-11-09T11:26:42", "percent_change": 0.0, "prev_day_close": 2.17999994754791}, {"option": "XLU280121P00047500", "bid": 4.85, "bid_size": 359.0, "ask": 5.3, "ask_size": 954.0, "iv": 0.1773, "open_interest": 408.0, "volume": 0.0, "delta": -0.6462, "gamma": 0.0606, "vega": 0.1651, "theta": -0.0038, "rho": -0.2154, "theo": 4.9817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-09-21T11:39:17", "percent_change": 0.0, "prev_day_close": 5.52500009536743}, {"option": "XLU280121C00048000", "bid": 1.85, "bid_size": 1038.0, "ask": 2.12, "ask_size": 89.0, "iv": 0.1699, "open_interest": 1973.0, "volume": 0.0, "delta": 0.4008, "gamma": 0.049, "vega": 0.1786, "theta": -0.0033, "rho": 0.1734, "theo": 2.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-11-05T11:13:02", "percent_change": 0.0, "prev_day_close": 2.13999998569489}, {"option": "XLU280121P00048000", "bid": 5.2, "bid_size": 348.0, "ask": 5.65, "ask_size": 739.0, "iv": 0.1775, "open_interest": 385.0, "volume": 0.0, "delta": -0.6737, "gamma": 0.0608, "vega": 0.1598, "theta": -0.0037, "rho": -0.2107, "theo": 5.3329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-09-15T15:08:48", "percent_change": 0.0, "prev_day_close": 5.875}, {"option": "XLU280121C00048500", "bid": 1.74, "bid_size": 704.0, "ask": 2.0, "ask_size": 635.0, "iv": 0.1719, "open_interest": 721.0, "volume": 2.0, "delta": 0.3796, "gamma": 0.0482, "vega": 0.1762, "theta": -0.0032, "rho": 0.1652, "theo": 1.8689, "change": -0.14, "open": 1.72, "high": 1.72, "low": 1.72, "tick": "up", "last_trade_price": 1.72, "last_trade_time": "2026-11-10T09:31:20", "percent_change": -7.52688, "prev_day_close": 1.86000001430511}, {"option": "XLU280121P00048500", "bid": 5.6, "bid_size": 244.0, "ask": 7.2, "ask_size": 943.0, "iv": 0.2156, "open_interest": 25.0, "volume": 0.0, "delta": -0.7014, "gamma": 0.061, "vega": 0.1527, "theta": -0.0037, "rho": -0.2078, "theo": 5.6978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.69, "last_trade_time": "2026-10-08T10:37:19", "percent_change": 0.0, "prev_day_close": 5.92500019073486}, {"option": "XLU280121C00050000", "bid": 1.38, "bid_size": 682.0, "ask": 1.59, "ask_size": 85.0, "iv": 0.1726, "open_interest": 7090.0, "volume": 6.0, "delta": 0.3204, "gamma": 0.045, "vega": 0.1662, "theta": -0.0031, "rho": 0.1408, "theo": 1.4842, "change": -0.04, "open": 1.45, "high": 1.48, "low": 1.45, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-11-10T12:09:44", "percent_change": -2.63158, "prev_day_close": 1.52000004053116}, {"option": "XLU280121P00050000", "bid": 6.8, "bid_size": 174.0, "ask": 7.2, "ask_size": 626.0, "iv": 0.1828, "open_interest": 39.0, "volume": 0.0, "delta": -0.7799, "gamma": 0.0584, "vega": 0.1274, "theta": -0.0035, "rho": -0.1862, "theo": 6.8694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.01, "last_trade_time": "2026-10-08T10:37:19", "percent_change": 0.0, "prev_day_close": 7.375}, {"option": "XLU280121C00052500", "bid": 0.9, "bid_size": 907.0, "ask": 1.12, "ask_size": 616.0, "iv": 0.1748, "open_interest": 1516.0, "volume": 0.0, "delta": 0.2374, "gamma": 0.0384, "vega": 0.1441, "theta": -0.0027, "rho": 0.1057, "theo": 1.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T11:31:11", "percent_change": 0.0, "prev_day_close": 1.05499997735024}, {"option": "XLU280121P00052500", "bid": 8.9, "bid_size": 317.0, "ask": 9.45, "ask_size": 435.0, "iv": 0.1908, "open_interest": 0.0, "volume": 0.0, "delta": -0.8874, "gamma": 0.0449, "vega": 0.0821, "theta": -0.0023, "rho": -0.1393, "theo": 9.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-04-09T09:46:54", "percent_change": 0.0, "prev_day_close": 9.52500009536743}, {"option": "XLU280121C00055000", "bid": 0.59, "bid_size": 510.0, "ask": 0.79, "ask_size": 82.0, "iv": 0.1778, "open_interest": 3857.0, "volume": 0.0, "delta": 0.174, "gamma": 0.0313, "vega": 0.121, "theta": -0.0023, "rho": 0.0783, "theo": 0.6898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-11-06T10:56:20", "percent_change": 0.0, "prev_day_close": 0.735000014305115}, {"option": "XLU280121P00055000", "bid": 11.35, "bid_size": 83.0, "ask": 11.8, "ask_size": 387.0, "iv": 0.2108, "open_interest": 2.0, "volume": 0.0, "delta": -0.9538, "gamma": 0.0256, "vega": 0.04, "theta": -0.0005, "rho": -0.0908, "theo": 11.3957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.31, "last_trade_time": "2026-10-05T09:56:21", "percent_change": 0.0, "prev_day_close": 11.7750000953674}, {"option": "XLU280121C00057500", "bid": 0.39, "bid_size": 1065.0, "ask": 0.56, "ask_size": 86.0, "iv": 0.181, "open_interest": 363.0, "volume": 0.0, "delta": 0.128, "gamma": 0.0249, "vega": 0.0997, "theta": -0.0019, "rho": 0.058, "theo": 0.4811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T14:10:00", "percent_change": 0.0, "prev_day_close": 0.519999995827675}, {"option": "XLU280121P00057500", "bid": 11.5, "bid_size": 282.0, "ask": 16.5, "ask_size": 282.0, "iv": 0.229, "open_interest": 0.0, "volume": 0.0, "delta": -0.9845, "gamma": 0.0111, "vega": 0.0152, "theta": 0.0, "rho": -0.0755, "theo": 13.8406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.37, "last_trade_time": "2026-07-02T09:33:32", "percent_change": 0.0, "prev_day_close": 13.8249998092651}, {"option": "XLU280121C00060000", "bid": 0.26, "bid_size": 1258.0, "ask": 0.39, "ask_size": 37.0, "iv": 0.184, "open_interest": 12192.0, "volume": 2.0, "delta": 0.0948, "gamma": 0.0196, "vega": 0.081, "theta": -0.0016, "rho": 0.0433, "theo": 0.3424, "change": -0.065, "open": 0.31, "high": 0.31, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-10T10:08:55", "percent_change": -17.3333, "prev_day_close": 0.375}, {"option": "XLU280121P00060000", "bid": 14.1, "bid_size": 277.0, "ask": 19.0, "ask_size": 321.0, "iv": 0.2644, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0041, "vega": 0.0052, "theta": 0.0, "rho": -0.0123, "theo": 16.3162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.73, "last_trade_time": "2026-10-09T13:20:49", "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "XLU280121C00062500", "bid": 0.19, "bid_size": 340.0, "ask": 0.33, "ask_size": 1315.0, "iv": 0.1929, "open_interest": 3140.0, "volume": 3.0, "delta": 0.0715, "gamma": 0.0154, "vega": 0.066, "theta": -0.0013, "rho": 0.0328, "theo": 0.2512, "change": -0.04, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-10T09:49:17", "percent_change": -14.8148, "prev_day_close": 0.270000003278255}, {"option": "XLU280121P00062500", "bid": 16.6, "bid_size": 277.0, "ask": 21.5, "ask_size": 305.0, "iv": 0.2906, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 18.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.9, "last_trade_time": "2026-02-20T13:40:07", "percent_change": 0.0, "prev_day_close": 19.2749996185303}, {"option": "XLU280121C00065000", "bid": 0.17, "bid_size": 1.0, "ask": 0.2, "ask_size": 3.0, "iv": 0.1965, "open_interest": 7906.0, "volume": 0.0, "delta": 0.055, "gamma": 0.0122, "vega": 0.0541, "theta": -0.0011, "rho": 0.0253, "theo": 0.1899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T10:45:08", "percent_change": 0.0, "prev_day_close": 0.175000004470348}, {"option": "XLU280121P00065000", "bid": 21.25, "bid_size": 5.0, "ask": 23.95, "ask_size": 255.0, "iv": 0.4193, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 21.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-03-25T09:35:47", "percent_change": 0.0, "prev_day_close": 21.375}, {"option": "XLU280121C00067500", "bid": 0.09, "bid_size": 223.0, "ask": 0.22, "ask_size": 426.0, "iv": 0.2052, "open_interest": 2007.0, "volume": 0.0, "delta": 0.0436, "gamma": 0.0098, "vega": 0.0451, "theta": -0.001, "rho": 0.02, "theo": 0.1489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-30T09:56:09", "percent_change": 0.0, "prev_day_close": 0.160000000149012}, {"option": "XLU280121P00067500", "bid": 21.55, "bid_size": 237.0, "ask": 24.35, "ask_size": 224.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 23.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.6, "last_trade_time": "2026-03-24T09:39:42", "percent_change": 0.0, "prev_day_close": 23.9249992370605}, {"option": "XLU280121C00070000", "bid": 0.06, "bid_size": 297.0, "ask": 0.13, "ask_size": 200.0, "iv": 0.2026, "open_interest": 10961.0, "volume": 0.0, "delta": 0.0353, "gamma": 0.008, "vega": 0.0382, "theta": -0.0008, "rho": 0.0162, "theo": 0.1203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T12:33:19", "percent_change": 0.0, "prev_day_close": 0.129999998956919}, {"option": "XLU280121P00070000", "bid": 24.0, "bid_size": 329.0, "ask": 29.0, "ask_size": 328.0, "iv": 0.3536, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0045, "rho": 0.0, "theo": 26.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.06, "last_trade_time": "2026-10-02T11:35:48", "percent_change": 0.0, "prev_day_close": 26.5749998092651}, {"option": "XLU281215C00025000", "bid": 17.0, "bid_size": 660.0, "ask": 20.2, "ask_size": 778.0, "iv": 0.0, "open_interest": 87.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.0046, "vega": 0.0421, "theta": 0.0, "rho": 0.4659, "theo": 19.2442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.6, "last_trade_time": "2026-11-09T10:33:43", "percent_change": 0.0, "prev_day_close": 19.3249998092651}, {"option": "XLU281215P00025000", "bid": 0.07, "bid_size": 175.0, "ask": 0.22, "ask_size": 469.0, "iv": 0.2336, "open_interest": 23.0, "volume": 0.0, "delta": -0.0311, "gamma": 0.0048, "vega": 0.0435, "theta": -0.0006, "rho": -0.0292, "theo": 0.197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-12T15:32:25", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XLU281215C00030000", "bid": 14.35, "bid_size": 1069.0, "ask": 15.2, "ask_size": 5.0, "iv": 0.1866, "open_interest": 111.0, "volume": 0.0, "delta": 0.9489, "gamma": 0.0094, "vega": 0.0728, "theta": 0.0, "rho": 0.5311, "theo": 14.9186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.45, "last_trade_time": "2026-10-29T10:46:12", "percent_change": 0.0, "prev_day_close": 14.6750001907349}, {"option": "XLU281215P00030000", "bid": 0.26, "bid_size": 226.0, "ask": 0.41, "ask_size": 498.0, "iv": 0.2048, "open_interest": 14055.0, "volume": 0.0, "delta": -0.0624, "gamma": 0.0099, "vega": 0.0756, "theta": -0.001, "rho": -0.0567, "theo": 0.3707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-05T11:27:04", "percent_change": 0.0, "prev_day_close": 0.344999998807907}, {"option": "XLU281215C00035000", "bid": 10.4, "bid_size": 1262.0, "ask": 11.2, "ask_size": 206.0, "iv": 0.183, "open_interest": 160.0, "volume": 0.0, "delta": 0.8836, "gamma": 0.0184, "vega": 0.1254, "theta": -0.0002, "rho": 0.5589, "theo": 10.847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.14, "last_trade_time": "2026-11-06T09:57:54", "percent_change": 0.0, "prev_day_close": 10.625}, {"option": "XLU281215P00035000", "bid": 0.56, "bid_size": 1527.0, "ask": 0.97, "ask_size": 747.0, "iv": 0.1824, "open_interest": 22207.0, "volume": 0.0, "delta": -0.1338, "gamma": 0.0199, "vega": 0.1307, "theta": -0.0015, "rho": -0.1163, "theo": 0.8223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-11-05T10:15:05", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "XLU281215C00036000", "bid": 9.6, "bid_size": 587.0, "ask": 10.45, "ask_size": 214.0, "iv": 0.1792, "open_interest": 18.0, "volume": 0.0, "delta": 0.8631, "gamma": 0.0206, "vega": 0.1387, "theta": -0.0004, "rho": 0.5566, "theo": 10.1003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-11-05T09:30:07", "percent_change": 0.0, "prev_day_close": 10.0249996185303}, {"option": "XLU281215P00036000", "bid": 0.92, "bid_size": 97.0, "ask": 1.15, "ask_size": 1226.0, "iv": 0.1881, "open_interest": 564.0, "volume": 0.0, "delta": -0.1564, "gamma": 0.0225, "vega": 0.1446, "theta": -0.0017, "rho": -0.1346, "theo": 0.9871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.61, "last_trade_time": "2026-10-05T15:50:45", "percent_change": 0.0, "prev_day_close": 0.919999986886978}, {"option": "XLU281215C00037000", "bid": 8.9, "bid_size": 904.0, "ask": 9.65, "ask_size": 9.0, "iv": 0.1759, "open_interest": 67.0, "volume": 0.0, "delta": 0.8401, "gamma": 0.0229, "vega": 0.1524, "theta": -0.0007, "rho": 0.5511, "theo": 9.3832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.94, "last_trade_time": "2026-10-29T10:36:13", "percent_change": 0.0, "prev_day_close": 9.22500038146973}, {"option": "XLU281215P00037000", "bid": 1.1, "bid_size": 112.0, "ask": 1.35, "ask_size": 812.0, "iv": 0.1858, "open_interest": 2277.0, "volume": 0.0, "delta": -0.182, "gamma": 0.0251, "vega": 0.1587, "theta": -0.0018, "rho": -0.1542, "theo": 1.1841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-10-14T13:10:59", "percent_change": 0.0, "prev_day_close": 1.12000003457069}, {"option": "XLU281215C00038000", "bid": 8.2, "bid_size": 1632.0, "ask": 9.0, "ask_size": 641.0, "iv": 0.1761, "open_interest": 178.0, "volume": 0.0, "delta": 0.8149, "gamma": 0.0252, "vega": 0.1659, "theta": -0.0009, "rho": 0.5433, "theo": 8.6956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.75, "last_trade_time": "2026-11-09T14:24:15", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "XLU281215P00038000", "bid": 1.33, "bid_size": 93.0, "ask": 1.59, "ask_size": 994.0, "iv": 0.1848, "open_interest": 13059.0, "volume": 0.0, "delta": -0.2098, "gamma": 0.0278, "vega": 0.1721, "theta": -0.002, "rho": -0.1757, "theo": 1.4115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.43, "last_trade_time": "2026-11-02T10:39:09", "percent_change": 0.0, "prev_day_close": 1.37000000476837}, {"option": "XLU281215C00039000", "bid": 7.55, "bid_size": 639.0, "ask": 8.35, "ask_size": 589.0, "iv": 0.176, "open_interest": 17.0, "volume": 0.0, "delta": 0.7877, "gamma": 0.0274, "vega": 0.179, "theta": -0.0011, "rho": 0.5329, "theo": 8.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.96, "last_trade_time": "2026-11-09T11:16:53", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "XLU281215P00039000", "bid": 1.59, "bid_size": 102.0, "ask": 1.86, "ask_size": 1204.0, "iv": 0.1837, "open_interest": 768.0, "volume": 0.0, "delta": -0.2404, "gamma": 0.0305, "vega": 0.1854, "theta": -0.0021, "rho": -0.1973, "theo": 1.6739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.77, "last_trade_time": "2026-10-29T10:47:02", "percent_change": 0.0, "prev_day_close": 1.70999997854233}, {"option": "XLU281215C00040000", "bid": 7.05, "bid_size": 2148.0, "ask": 7.7, "ask_size": 808.0, "iv": 0.1782, "open_interest": 1178.0, "volume": 0.0, "delta": 0.7589, "gamma": 0.0295, "vega": 0.1912, "theta": -0.0013, "rho": 0.5206, "theo": 7.4068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-11-05T09:38:11", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "XLU281215P00040000", "bid": 1.71, "bid_size": 1469.0, "ask": 2.1, "ask_size": 776.0, "iv": 0.1765, "open_interest": 17968.0, "volume": 1.0, "delta": -0.2735, "gamma": 0.0332, "vega": 0.197, "theta": -0.0023, "rho": -0.22, "theo": 1.9709, "change": 0.05, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-10T10:32:51", "percent_change": 2.5641, "prev_day_close": 1.94999998807907}, {"option": "XLU281215C00041000", "bid": 6.45, "bid_size": 513.0, "ask": 7.7, "ask_size": 929.0, "iv": 0.1921, "open_interest": 9.0, "volume": 0.0, "delta": 0.7287, "gamma": 0.0315, "vega": 0.2024, "theta": -0.0015, "rho": 0.5061, "theo": 6.8059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-11-02T11:00:19", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "XLU281215P00041000", "bid": 2.01, "bid_size": 1216.0, "ask": 2.51, "ask_size": 1307.0, "iv": 0.1769, "open_interest": 5123.0, "volume": 0.0, "delta": -0.3087, "gamma": 0.0359, "vega": 0.2081, "theta": -0.0024, "rho": -0.2414, "theo": 2.3013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-11-02T10:38:57", "percent_change": 0.0, "prev_day_close": 2.24500000476837}, {"option": "XLU281215C00042000", "bid": 5.9, "bid_size": 984.0, "ask": 6.4, "ask_size": 25.0, "iv": 0.1738, "open_interest": 113.0, "volume": 0.0, "delta": 0.6971, "gamma": 0.0333, "vega": 0.2123, "theta": -0.0017, "rho": 0.4902, "theo": 6.2348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T10:14:50", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "XLU281215P00042000", "bid": 2.38, "bid_size": 1001.0, "ask": 2.88, "ask_size": 1033.0, "iv": 0.176, "open_interest": 5784.0, "volume": 0.0, "delta": -0.3462, "gamma": 0.0385, "vega": 0.2163, "theta": -0.0025, "rho": -0.2618, "theo": 2.6695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.92, "last_trade_time": "2026-11-05T16:02:04", "percent_change": 0.0, "prev_day_close": 2.90499997138977}, {"option": "XLU281215C00043000", "bid": 5.4, "bid_size": 826.0, "ask": 6.0, "ask_size": 1057.0, "iv": 0.1771, "open_interest": 1690.0, "volume": 0.0, "delta": 0.6646, "gamma": 0.0349, "vega": 0.2209, "theta": -0.0019, "rho": 0.4723, "theo": 5.6951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.13, "last_trade_time": "2026-11-06T09:59:50", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "XLU281215P00043000", "bid": 2.8, "bid_size": 360.0, "ask": 3.35, "ask_size": 426.0, "iv": 0.1769, "open_interest": 8.0, "volume": 0.0, "delta": -0.3857, "gamma": 0.0411, "vega": 0.2233, "theta": -0.0026, "rho": -0.2818, "theo": 3.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-09-17T12:29:14", "percent_change": 0.0, "prev_day_close": 3.56499993801117}, {"option": "XLU281215C00044000", "bid": 4.9, "bid_size": 1188.0, "ask": 5.3, "ask_size": 39.0, "iv": 0.1722, "open_interest": 157.0, "volume": 0.0, "delta": 0.6312, "gamma": 0.0362, "vega": 0.228, "theta": -0.002, "rho": 0.4534, "theo": 5.1877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T11:01:45", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "XLU281215P00044000", "bid": 3.4, "bid_size": 169.0, "ask": 3.8, "ask_size": 602.0, "iv": 0.1794, "open_interest": 9.0, "volume": 0.0, "delta": -0.4272, "gamma": 0.0435, "vega": 0.2274, "theta": -0.0027, "rho": -0.2981, "theo": 3.5238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-09-24T12:52:58", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "XLU281215C00045000", "bid": 4.55, "bid_size": 870.0, "ask": 4.8, "ask_size": 12.0, "iv": 0.1736, "open_interest": 682.0, "volume": 10.0, "delta": 0.5973, "gamma": 0.0372, "vega": 0.2335, "theta": -0.0021, "rho": 0.4329, "theo": 4.7141, "change": -0.19, "open": 4.61, "high": 4.61, "low": 4.61, "tick": "up", "last_trade_price": 4.61, "last_trade_time": "2026-11-10T09:45:14", "percent_change": -3.95833, "prev_day_close": 4.79999995231628}, {"option": "XLU281215P00045000", "bid": 3.75, "bid_size": 1156.0, "ask": 4.35, "ask_size": 702.0, "iv": 0.1769, "open_interest": 1300.0, "volume": 0.0, "delta": -0.4704, "gamma": 0.0459, "vega": 0.2293, "theta": -0.0028, "rho": -0.3142, "theo": 4.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.24, "last_trade_time": "2026-09-24T11:58:53", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "XLU281215C00046000", "bid": 4.0, "bid_size": 1745.0, "ask": 4.55, "ask_size": 1227.0, "iv": 0.1748, "open_interest": 1410.0, "volume": 0.0, "delta": 0.5633, "gamma": 0.038, "vega": 0.2372, "theta": -0.0022, "rho": 0.4119, "theo": 4.2744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-11-05T16:08:18", "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "XLU281215P00046000", "bid": 4.3, "bid_size": 1085.0, "ask": 4.85, "ask_size": 622.0, "iv": 0.1758, "open_interest": 505.0, "volume": 0.0, "delta": -0.5153, "gamma": 0.0482, "vega": 0.2282, "theta": -0.0029, "rho": -0.32, "theo": 4.5517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.85, "last_trade_time": "2026-10-30T15:41:02", "percent_change": 0.0, "prev_day_close": 4.67500019073486}, {"option": "XLU281215C00047000", "bid": 3.6, "bid_size": 848.0, "ask": 4.15, "ask_size": 686.0, "iv": 0.1746, "open_interest": 109.0, "volume": 0.0, "delta": 0.5294, "gamma": 0.0384, "vega": 0.2394, "theta": -0.0023, "rho": 0.3899, "theo": 3.869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.84, "last_trade_time": "2026-11-02T10:38:57", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "XLU281215P00047000", "bid": 5.05, "bid_size": 96.0, "ask": 5.5, "ask_size": 408.0, "iv": 0.1806, "open_interest": 159.0, "volume": 0.0, "delta": -0.5618, "gamma": 0.0506, "vega": 0.224, "theta": -0.003, "rho": -0.3232, "theo": 5.1344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.45, "last_trade_time": "2026-10-30T15:41:02", "percent_change": 0.0, "prev_day_close": 5.72499990463257}, {"option": "XLU281215C00048000", "bid": 3.25, "bid_size": 991.0, "ask": 3.65, "ask_size": 60.0, "iv": 0.1721, "open_interest": 118.0, "volume": 0.0, "delta": 0.4959, "gamma": 0.0385, "vega": 0.2399, "theta": -0.0023, "rho": 0.3681, "theo": 3.497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.43, "last_trade_time": "2026-11-09T10:55:50", "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "XLU281215P00048000", "bid": 4.8, "bid_size": 711.0, "ask": 6.15, "ask_size": 349.0, "iv": 0.1601, "open_interest": 44.0, "volume": 0.0, "delta": -0.6098, "gamma": 0.0531, "vega": 0.2159, "theta": -0.003, "rho": -0.3206, "theo": 5.7664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.34, "last_trade_time": "2026-08-26T15:50:35", "percent_change": 0.0, "prev_day_close": 5.97500014305115}, {"option": "XLU281215C00049000", "bid": 2.94, "bid_size": 806.0, "ask": 3.35, "ask_size": 61.0, "iv": 0.1735, "open_interest": 140.0, "volume": 0.0, "delta": 0.4633, "gamma": 0.0384, "vega": 0.2388, "theta": -0.0023, "rho": 0.3458, "theo": 3.1576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-10-14T14:42:44", "percent_change": 0.0, "prev_day_close": 3.08000004291534}, {"option": "XLU281215P00049000", "bid": 5.5, "bid_size": 429.0, "ask": 6.85, "ask_size": 368.0, "iv": 0.16, "open_interest": 0.0, "volume": 0.0, "delta": -0.6591, "gamma": 0.0553, "vega": 0.2043, "theta": -0.0032, "rho": -0.3058, "theo": 6.4457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.02500009536743}, {"option": "XLU281215C00050000", "bid": 2.63, "bid_size": 860.0, "ask": 3.05, "ask_size": 72.0, "iv": 0.1737, "open_interest": 3061.0, "volume": 0.0, "delta": 0.4317, "gamma": 0.0379, "vega": 0.2364, "theta": -0.0024, "rho": 0.3243, "theo": 2.8492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T09:30:00", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "XLU281215P00050000", "bid": 7.0, "bid_size": 334.0, "ask": 7.6, "ask_size": 385.0, "iv": 0.1808, "open_interest": 0.0, "volume": 0.0, "delta": -0.7088, "gamma": 0.057, "vega": 0.1883, "theta": -0.0032, "rho": -0.2895, "theo": 7.1744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.67, "last_trade_time": "2026-09-08T12:20:03", "percent_change": 0.0, "prev_day_close": 7.32500004768372}, {"option": "XLU281215C00051000", "bid": 2.36, "bid_size": 860.0, "ask": 2.73, "ask_size": 18.0, "iv": 0.1732, "open_interest": 522.0, "volume": 0.0, "delta": 0.4014, "gamma": 0.0372, "vega": 0.2326, "theta": -0.0023, "rho": 0.3028, "theo": 2.5701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-06T14:27:33", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "XLU281215P00051000", "bid": 7.75, "bid_size": 335.0, "ask": 8.4, "ask_size": 408.0, "iv": 0.1818, "open_interest": 0.0, "volume": 0.0, "delta": -0.7577, "gamma": 0.0568, "vega": 0.1688, "theta": -0.0032, "rho": -0.2582, "theo": 7.9496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "XLU281215C00052000", "bid": 2.12, "bid_size": 570.0, "ask": 2.48, "ask_size": 46.0, "iv": 0.1739, "open_interest": 15.0, "volume": 0.0, "delta": 0.3725, "gamma": 0.0363, "vega": 0.2278, "theta": -0.0023, "rho": 0.2824, "theo": 2.3184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-29T09:31:42", "percent_change": 0.0, "prev_day_close": 2.28000003099442}, {"option": "XLU281215P00052000", "bid": 8.65, "bid_size": 305.0, "ask": 9.3, "ask_size": 455.0, "iv": 0.1886, "open_interest": 0.0, "volume": 0.0, "delta": -0.8048, "gamma": 0.0548, "vega": 0.1451, "theta": -0.0031, "rho": -0.2361, "theo": 8.7713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "XLU281215C00053000", "bid": 1.9, "bid_size": 814.0, "ask": 2.26, "ask_size": 60.0, "iv": 0.1747, "open_interest": 41.0, "volume": 0.0, "delta": 0.3451, "gamma": 0.0352, "vega": 0.2221, "theta": -0.0023, "rho": 0.2627, "theo": 2.0918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.16, "last_trade_time": "2026-11-02T15:32:20", "percent_change": 0.0, "prev_day_close": 2.05500000715256}, {"option": "XLU281215P00053000", "bid": 9.4, "bid_size": 345.0, "ask": 10.2, "ask_size": 464.0, "iv": 0.1886, "open_interest": 0.0, "volume": 0.0, "delta": -0.8471, "gamma": 0.0507, "vega": 0.1222, "theta": -0.0027, "rho": -0.2022, "theo": 9.6315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.25, "last_trade_time": "2026-10-01T15:21:32", "percent_change": 0.0, "prev_day_close": 10.2249999046326}, {"option": "XLU281215C00054000", "bid": 1.7, "bid_size": 849.0, "ask": 2.05, "ask_size": 62.0, "iv": 0.1752, "open_interest": 131.0, "volume": 0.0, "delta": 0.3194, "gamma": 0.034, "vega": 0.2156, "theta": -0.0022, "rho": 0.2438, "theo": 1.8884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-10-27T14:06:55", "percent_change": 0.0, "prev_day_close": 1.93999999761581}, {"option": "XLU281215P00054000", "bid": 10.4, "bid_size": 297.0, "ask": 11.15, "ask_size": 507.0, "iv": 0.1983, "open_interest": 0.0, "volume": 0.0, "delta": -0.8849, "gamma": 0.0442, "vega": 0.0933, "theta": -0.0021, "rho": -0.1724, "theo": 10.5311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-07-28T11:30:20", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "XLU281215C00055000", "bid": 1.53, "bid_size": 812.0, "ask": 1.85, "ask_size": 50.0, "iv": 0.1758, "open_interest": 471.0, "volume": 0.0, "delta": 0.2953, "gamma": 0.0327, "vega": 0.2087, "theta": -0.0022, "rho": 0.2264, "theo": 1.7059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-11-02T15:04:29", "percent_change": 0.0, "prev_day_close": 1.71999996900558}, {"option": "XLU281215P00055000", "bid": 11.2, "bid_size": 349.0, "ask": 12.05, "ask_size": 393.0, "iv": 0.1967, "open_interest": 1.0, "volume": 0.0, "delta": -0.9161, "gamma": 0.0372, "vega": 0.0762, "theta": -0.0014, "rho": -0.1487, "theo": 11.4558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.77, "last_trade_time": "2026-08-14T15:35:14", "percent_change": 0.0, "prev_day_close": 11.8250002861023}, {"option": "XLU281215C00060000", "bid": 0.89, "bid_size": 1009.0, "ask": 1.17, "ask_size": 673.0, "iv": 0.1808, "open_interest": 108.0, "volume": 0.0, "delta": 0.1982, "gamma": 0.0256, "vega": 0.1697, "theta": -0.0018, "rho": 0.1534, "theo": 1.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.02, "last_trade_time": "2026-10-29T11:26:23", "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "XLU281215P00060000", "bid": 16.2, "bid_size": 6.0, "ask": 17.05, "ask_size": 275.0, "iv": 0.2465, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0039, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 16.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9000000953674}, {"option": "XLU281215C00065000", "bid": 0.53, "bid_size": 996.0, "ask": 0.76, "ask_size": 690.0, "iv": 0.1862, "open_interest": 459.0, "volume": 6.0, "delta": 0.135, "gamma": 0.0193, "vega": 0.1337, "theta": -0.0015, "rho": 0.1051, "theo": 0.6665, "change": -0.025, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-10T09:30:02", "percent_change": -3.7037, "prev_day_close": 0.674999982118606}, {"option": "XLU281215P00065000", "bid": 19.6, "bid_size": 255.0, "ask": 23.55, "ask_size": 255.0, "iv": 0.2851, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 21.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.01, "last_trade_time": "2026-10-02T11:21:48", "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "XLU290119C00025000", "bid": 17.0, "bid_size": 225.0, "ask": 21.5, "ask_size": 718.0, "iv": 0.2501, "open_interest": 47.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0045, "vega": 0.043, "theta": 0.0, "rho": 0.4635, "theo": 19.2335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.72, "last_trade_time": "2026-11-05T11:36:43", "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "XLU290119P00025000", "bid": 0.06, "bid_size": 285.0, "ask": 0.26, "ask_size": 413.0, "iv": 0.2327, "open_interest": 27500.0, "volume": 0.0, "delta": -0.0329, "gamma": 0.0049, "vega": 0.0464, "theta": -0.0006, "rho": -0.0338, "theo": 0.2142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-10-15T16:00:31", "percent_change": 0.0, "prev_day_close": 0.255000002682209}, {"option": "XLU290119C00030000", "bid": 14.4, "bid_size": 1993.0, "ask": 15.25, "ask_size": 136.0, "iv": 0.1965, "open_interest": 561.0, "volume": 0.0, "delta": 0.9487, "gamma": 0.0094, "vega": 0.0742, "theta": 0.0, "rho": 0.5305, "theo": 14.9094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.77, "last_trade_time": "2026-11-03T15:14:02", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "XLU290119P00030000", "bid": 0.29, "bid_size": 166.0, "ask": 0.44, "ask_size": 187.0, "iv": 0.2049, "open_interest": 9244.0, "volume": 0.0, "delta": -0.0648, "gamma": 0.01, "vega": 0.0793, "theta": -0.001, "rho": -0.0637, "theo": 0.3964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-10-26T15:50:26", "percent_change": 0.0, "prev_day_close": 0.36999998986721}, {"option": "XLU290119C00033000", "bid": 11.95, "bid_size": 1140.0, "ask": 12.8, "ask_size": 526.0, "iv": 0.1893, "open_interest": 23.0, "volume": 0.0, "delta": 0.9153, "gamma": 0.0142, "vega": 0.104, "theta": 0.0, "rho": 0.5511, "theo": 12.4188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.23, "last_trade_time": "2026-11-03T15:13:03", "percent_change": 0.0, "prev_day_close": 12.3249998092651}, {"option": "XLU290119P00033000", "bid": 0.55, "bid_size": 89.0, "ask": 0.73, "ask_size": 825.0, "iv": 0.1956, "open_interest": 1690.0, "volume": 0.0, "delta": -0.1007, "gamma": 0.0152, "vega": 0.1096, "theta": -0.0012, "rho": -0.0972, "theo": 0.6187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-10-28T15:24:57", "percent_change": 0.0, "prev_day_close": 0.634999990463257}, {"option": "XLU290119C00034000", "bid": 11.15, "bid_size": 959.0, "ask": 12.0, "ask_size": 176.0, "iv": 0.1856, "open_interest": 10.0, "volume": 0.0, "delta": 0.8997, "gamma": 0.0162, "vega": 0.1135, "theta": 0.0, "rho": 0.5562, "theo": 11.6253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.55, "last_trade_time": "2026-11-03T14:57:40", "percent_change": 0.0, "prev_day_close": 11.5749998092651}, {"option": "XLU290119P00034000", "bid": 0.66, "bid_size": 104.0, "ask": 0.86, "ask_size": 787.0, "iv": 0.1924, "open_interest": 16875.0, "volume": 0.0, "delta": -0.1174, "gamma": 0.0174, "vega": 0.1215, "theta": -0.0013, "rho": -0.1114, "theo": 0.7319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-10-28T10:38:01", "percent_change": 0.0, "prev_day_close": 0.754999995231628}, {"option": "XLU290119C00035000", "bid": 10.4, "bid_size": 1211.0, "ask": 11.2, "ask_size": 65.0, "iv": 0.183, "open_interest": 54.0, "volume": 0.0, "delta": 0.8816, "gamma": 0.0184, "vega": 0.129, "theta": -0.0001, "rho": 0.5546, "theo": 10.8558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.68, "last_trade_time": "2026-11-04T14:07:04", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "XLU290119P00035000", "bid": 0.8, "bid_size": 102.0, "ask": 1.02, "ask_size": 747.0, "iv": 0.1905, "open_interest": 19635.0, "volume": 0.0, "delta": -0.1365, "gamma": 0.0196, "vega": 0.1349, "theta": -0.0015, "rho": -0.1297, "theo": 0.8691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-11-04T10:29:50", "percent_change": 0.0, "prev_day_close": 0.804999977350235}, {"option": "XLU290119C00036000", "bid": 10.0, "bid_size": 1.0, "ask": 10.5, "ask_size": 633.0, "iv": 0.1826, "open_interest": 14.0, "volume": 0.0, "delta": 0.8608, "gamma": 0.0206, "vega": 0.1404, "theta": -0.0004, "rho": 0.5545, "theo": 10.1156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-04T15:00:51", "percent_change": 0.0, "prev_day_close": 10.0249996185303}, {"option": "XLU290119P00036000", "bid": 0.97, "bid_size": 95.0, "ask": 1.2, "ask_size": 813.0, "iv": 0.1886, "open_interest": 4618.0, "volume": 0.0, "delta": -0.159, "gamma": 0.0221, "vega": 0.1484, "theta": -0.0016, "rho": -0.1471, "theo": 1.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-11-09T15:43:33", "percent_change": 0.0, "prev_day_close": 0.980000019073486}, {"option": "XLU290119C00037000", "bid": 8.9, "bid_size": 1232.0, "ask": 9.75, "ask_size": 331.0, "iv": 0.1789, "open_interest": 9.0, "volume": 0.0, "delta": 0.8376, "gamma": 0.0228, "vega": 0.1561, "theta": -0.0006, "rho": 0.547, "theo": 9.4045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-11-09T15:49:27", "percent_change": 0.0, "prev_day_close": 9.22499990463257}, {"option": "XLU290119P00037000", "bid": 0.96, "bid_size": 1855.0, "ask": 1.41, "ask_size": 1248.0, "iv": 0.1805, "open_interest": 2507.0, "volume": 0.0, "delta": -0.1841, "gamma": 0.0246, "vega": 0.1627, "theta": -0.0018, "rho": -0.1689, "theo": 1.2418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-28T14:32:18", "percent_change": 0.0, "prev_day_close": 1.18499997258186}, {"option": "XLU290119C00038000", "bid": 8.25, "bid_size": 1217.0, "ask": 9.05, "ask_size": 177.0, "iv": 0.1786, "open_interest": 61.0, "volume": 0.0, "delta": 0.8124, "gamma": 0.0251, "vega": 0.1688, "theta": -0.0008, "rho": 0.5423, "theo": 8.722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.65, "last_trade_time": "2026-10-30T14:12:11", "percent_change": 0.0, "prev_day_close": 8.67500019073486}, {"option": "XLU290119P00038000", "bid": 1.38, "bid_size": 86.0, "ask": 1.65, "ask_size": 1327.0, "iv": 0.1852, "open_interest": 1189.0, "volume": 0.0, "delta": -0.2118, "gamma": 0.0272, "vega": 0.176, "theta": -0.0019, "rho": -0.19, "theo": 1.4762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-10-30T14:09:14", "percent_change": 0.0, "prev_day_close": 1.51499998569489}, {"option": "XLU290119C00039000", "bid": 7.55, "bid_size": 1185.0, "ask": 8.4, "ask_size": 567.0, "iv": 0.1767, "open_interest": 41.0, "volume": 0.0, "delta": 0.7852, "gamma": 0.0272, "vega": 0.1824, "theta": -0.0011, "rho": 0.5296, "theo": 8.0694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-11-05T11:22:14", "percent_change": 0.0, "prev_day_close": 8.02499985694885}, {"option": "XLU290119P00039000", "bid": 1.64, "bid_size": 82.0, "ask": 1.92, "ask_size": 1060.0, "iv": 0.1839, "open_interest": 347.0, "volume": 0.0, "delta": -0.2419, "gamma": 0.0298, "vega": 0.1891, "theta": -0.002, "rho": -0.2138, "theo": 1.7426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.92, "last_trade_time": "2026-10-28T13:44:19", "percent_change": 0.0, "prev_day_close": 1.76999992132187}, {"option": "XLU290119C00040000", "bid": 7.1, "bid_size": 1498.0, "ask": 7.6, "ask_size": 32.0, "iv": 0.1761, "open_interest": 275.0, "volume": 0.0, "delta": 0.7566, "gamma": 0.0292, "vega": 0.195, "theta": -0.0013, "rho": 0.5211, "theo": 7.443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-11-09T14:56:28", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "XLU290119P00040000", "bid": 1.93, "bid_size": 86.0, "ask": 2.23, "ask_size": 989.0, "iv": 0.1829, "open_interest": 11535.0, "volume": 0.0, "delta": -0.2742, "gamma": 0.0324, "vega": 0.2008, "theta": -0.0022, "rho": -0.234, "theo": 2.0411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-10-29T15:26:01", "percent_change": 0.0, "prev_day_close": 2.00499993562698}, {"option": "XLU290119C00041000", "bid": 6.55, "bid_size": 976.0, "ask": 7.05, "ask_size": 11.0, "iv": 0.1776, "open_interest": 10.0, "volume": 0.0, "delta": 0.7266, "gamma": 0.0311, "vega": 0.2056, "theta": -0.0015, "rho": 0.504, "theo": 6.8485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-05T16:01:30", "percent_change": 0.0, "prev_day_close": 6.42499995231628}, {"option": "XLU290119P00041000", "bid": 2.26, "bid_size": 75.0, "ask": 2.58, "ask_size": 1191.0, "iv": 0.1821, "open_interest": 6081.0, "volume": 0.0, "delta": -0.3086, "gamma": 0.035, "vega": 0.2112, "theta": -0.0023, "rho": -0.2585, "theo": 2.3737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-29T12:05:25", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "XLU290119C00042000", "bid": 5.95, "bid_size": 1348.0, "ask": 6.4, "ask_size": 33.0, "iv": 0.174, "open_interest": 13351.0, "volume": 0.0, "delta": 0.6953, "gamma": 0.0329, "vega": 0.2164, "theta": -0.0016, "rho": 0.489, "theo": 6.2805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.41, "last_trade_time": "2026-11-09T15:43:33", "percent_change": 0.0, "prev_day_close": 6.27499985694885}, {"option": "XLU290119P00042000", "bid": 2.63, "bid_size": 69.0, "ask": 2.96, "ask_size": 686.0, "iv": 0.1814, "open_interest": 4.0, "volume": 0.0, "delta": -0.3451, "gamma": 0.0376, "vega": 0.2197, "theta": -0.0024, "rho": -0.2769, "theo": 2.7419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.78, "last_trade_time": "2026-11-09T15:43:33", "percent_change": 0.0, "prev_day_close": 2.93500006198883}, {"option": "XLU290119C00043000", "bid": 5.5, "bid_size": 1001.0, "ask": 5.85, "ask_size": 12.0, "iv": 0.1748, "open_interest": 36.0, "volume": 14.0, "delta": 0.6632, "gamma": 0.0344, "vega": 0.2241, "theta": -0.0018, "rho": 0.4716, "theo": 5.7473, "change": -0.325, "open": 5.78, "high": 5.78, "low": 5.6, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-10T10:26:13", "percent_change": -5.48523, "prev_day_close": 5.92499995231628}, {"option": "XLU290119P00043000", "bid": 3.0, "bid_size": 107.0, "ask": 3.4, "ask_size": 755.0, "iv": 0.1804, "open_interest": 3.0, "volume": 0.0, "delta": -0.3836, "gamma": 0.0401, "vega": 0.2268, "theta": -0.0025, "rho": -0.2989, "theo": 3.1477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-05T14:20:45", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "XLU290119C00044000", "bid": 4.95, "bid_size": 1304.0, "ask": 5.35, "ask_size": 6.0, "iv": 0.1732, "open_interest": 8.0, "volume": 10.0, "delta": 0.6302, "gamma": 0.0356, "vega": 0.2316, "theta": -0.0019, "rho": 0.4524, "theo": 5.2428, "change": 0.03, "open": 5.18, "high": 5.18, "low": 5.18, "tick": "no_change", "last_trade_price": 5.18, "last_trade_time": "2026-11-10T10:05:06", "percent_change": 0.582522, "prev_day_close": 5.15000009536743}, {"option": "XLU290119P00044000", "bid": 3.35, "bid_size": 388.0, "ask": 3.9, "ask_size": 441.0, "iv": 0.1785, "open_interest": 7.0, "volume": 0.0, "delta": -0.424, "gamma": 0.0424, "vega": 0.2309, "theta": -0.0026, "rho": -0.3141, "theo": 3.5946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.61, "last_trade_time": "2026-11-05T10:58:37", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "XLU290119C00045000", "bid": 4.5, "bid_size": 1374.0, "ask": 4.95, "ask_size": 61.0, "iv": 0.1744, "open_interest": 435.0, "volume": 0.0, "delta": 0.5969, "gamma": 0.0366, "vega": 0.2366, "theta": -0.002, "rho": 0.4336, "theo": 4.7745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T09:41:24", "percent_change": 0.0, "prev_day_close": 4.72500014305115}, {"option": "XLU290119P00045000", "bid": 3.95, "bid_size": 110.0, "ask": 4.4, "ask_size": 418.0, "iv": 0.1805, "open_interest": 18.0, "volume": 0.0, "delta": -0.4662, "gamma": 0.0448, "vega": 0.233, "theta": -0.0027, "rho": -0.3283, "theo": 4.0831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.48, "last_trade_time": "2026-11-06T14:57:38", "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "XLU290119C00046000", "bid": 4.05, "bid_size": 1442.0, "ask": 4.55, "ask_size": 449.0, "iv": 0.1744, "open_interest": 250.0, "volume": 0.0, "delta": 0.5634, "gamma": 0.0373, "vega": 0.2406, "theta": -0.0021, "rho": 0.4127, "theo": 4.337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-10-19T11:06:53", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "XLU290119P00046000", "bid": 4.55, "bid_size": 47.0, "ask": 4.75, "ask_size": 128.0, "iv": 0.1774, "open_interest": 12.0, "volume": 21.0, "delta": -0.51, "gamma": 0.047, "vega": 0.2319, "theta": -0.0028, "rho": -0.3376, "theo": 4.6172, "change": -0.425, "open": 4.82, "high": 4.83, "low": 4.75, "tick": "no_change", "last_trade_price": 4.75, "last_trade_time": "2026-11-10T11:45:24", "percent_change": -8.21256, "prev_day_close": 5.17499995231628}, {"option": "XLU290119C00047000", "bid": 3.7, "bid_size": 1481.0, "ask": 4.15, "ask_size": 542.0, "iv": 0.1751, "open_interest": 598.0, "volume": 1.0, "delta": 0.5302, "gamma": 0.0377, "vega": 0.2426, "theta": -0.0022, "rho": 0.3921, "theo": 3.9354, "change": -0.03, "open": 3.92, "high": 3.92, "low": 3.92, "tick": "up", "last_trade_price": 3.92, "last_trade_time": "2026-11-10T10:00:13", "percent_change": -0.759492, "prev_day_close": 3.94999992847443}, {"option": "XLU290119P00047000", "bid": 5.1, "bid_size": 106.0, "ask": 5.55, "ask_size": 382.0, "iv": 0.1813, "open_interest": 10.0, "volume": 0.0, "delta": -0.5552, "gamma": 0.0492, "vega": 0.2274, "theta": -0.0028, "rho": -0.3436, "theo": 5.1952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-06T14:55:58", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "XLU290119C00048000", "bid": 3.5, "bid_size": 142.0, "ask": 3.65, "ask_size": 19.0, "iv": 0.1757, "open_interest": 17.0, "volume": 21.0, "delta": 0.4973, "gamma": 0.0378, "vega": 0.2431, "theta": -0.0022, "rho": 0.3707, "theo": 3.5643, "change": 0.1, "open": 3.57, "high": 3.65, "low": 3.57, "tick": "no_change", "last_trade_price": 3.65, "last_trade_time": "2026-11-10T11:45:34", "percent_change": 2.8169, "prev_day_close": 3.55000007152557}, {"option": "XLU290119P00048000", "bid": 4.8, "bid_size": 1024.0, "ask": 6.2, "ask_size": 374.0, "iv": 0.1603, "open_interest": 0.0, "volume": 0.0, "delta": -0.602, "gamma": 0.0516, "vega": 0.22, "theta": -0.0029, "rho": -0.3401, "theo": 5.8217, "change": 0.0, "open": 0.0, "high": 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": "XLU290119C00049000", "bid": 3.0, "bid_size": 1044.0, "ask": 3.45, "ask_size": 670.0, "iv": 0.1751, "open_interest": 179.0, "volume": 0.0, "delta": 0.4654, "gamma": 0.0377, "vega": 0.2422, "theta": -0.0023, "rho": 0.3493, "theo": 3.2272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T13:04:48", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "XLU290119P00049000", "bid": 6.3, "bid_size": 405.0, "ask": 6.9, "ask_size": 384.0, "iv": 0.1804, "open_interest": 1.0, "volume": 0.0, "delta": -0.6495, "gamma": 0.0535, "vega": 0.2091, "theta": -0.003, "rho": -0.3275, "theo": 6.4927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.86, "last_trade_time": "2026-10-13T13:36:38", "percent_change": 0.0, "prev_day_close": 7.07500004768372}, {"option": "XLU290119C00050000", "bid": 2.71, "bid_size": 888.0, "ask": 3.1, "ask_size": 284.0, "iv": 0.1747, "open_interest": 45.0, "volume": 0.0, "delta": 0.4343, "gamma": 0.0372, "vega": 0.2399, "theta": -0.0023, "rho": 0.3286, "theo": 2.9185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T14:22:45", "percent_change": 0.0, "prev_day_close": 2.83000004291534}, {"option": "XLU290119P00050000", "bid": 7.05, "bid_size": 324.0, "ask": 7.65, "ask_size": 347.0, "iv": 0.1824, "open_interest": 0.0, "volume": 0.0, "delta": -0.6982, "gamma": 0.0552, "vega": 0.1929, "theta": -0.0031, "rho": -0.3152, "theo": 7.214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "XLU290119C00051000", "bid": 2.44, "bid_size": 776.0, "ask": 2.82, "ask_size": 42.0, "iv": 0.1751, "open_interest": 3.0, "volume": 0.0, "delta": 0.4046, "gamma": 0.0366, "vega": 0.2363, "theta": -0.0023, "rho": 0.3076, "theo": 2.6402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-08T12:21:06", "percent_change": 0.0, "prev_day_close": 2.59500002861023}, {"option": "XLU290119P00051000", "bid": 6.9, "bid_size": 781.0, "ask": 8.45, "ask_size": 434.0, "iv": 0.1556, "open_interest": 1.0, "volume": 0.0, "delta": -0.7455, "gamma": 0.0554, "vega": 0.1763, "theta": -0.0031, "rho": -0.2906, "theo": 7.9775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.58, "last_trade_time": "2026-10-15T12:30:19", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "XLU290119C00052000", "bid": 2.19, "bid_size": 782.0, "ask": 2.57, "ask_size": 52.0, "iv": 0.1756, "open_interest": 2.0, "volume": 0.0, "delta": 0.3761, "gamma": 0.0357, "vega": 0.2321, "theta": -0.0022, "rho": 0.2887, "theo": 2.3871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-11-05T10:02:46", "percent_change": 0.0, "prev_day_close": 2.34500002861023}, {"option": "XLU290119P00052000", "bid": 8.7, "bid_size": 192.0, "ask": 9.35, "ask_size": 452.0, "iv": 0.1909, "open_interest": 0.0, "volume": 0.0, "delta": -0.792, "gamma": 0.0539, "vega": 0.151, "theta": -0.0029, "rho": -0.2589, "theo": 8.7902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.27, "last_trade_time": "2026-09-22T14:20:09", "percent_change": 0.0, "prev_day_close": 9.02500009536743}, {"option": "XLU290119C00053000", "bid": 1.97, "bid_size": 762.0, "ask": 2.33, "ask_size": 47.0, "iv": 0.1759, "open_interest": 1.0, "volume": 0.0, "delta": 0.3493, "gamma": 0.0347, "vega": 0.2261, "theta": -0.0022, "rho": 0.2686, "theo": 2.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-09-29T15:19:46", "percent_change": 0.0, "prev_day_close": 2.15499997138977}, {"option": "XLU290119P00053000", "bid": 9.5, "bid_size": 419.0, "ask": 10.25, "ask_size": 389.0, "iv": 0.1935, "open_interest": 0.0, "volume": 0.0, "delta": -0.8344, "gamma": 0.0507, "vega": 0.1325, "theta": -0.0026, "rho": -0.2306, "theo": 9.6381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.75, "last_trade_time": "2026-11-04T12:47:23", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "XLU290119C00055000", "bid": 1.6, "bid_size": 804.0, "ask": 1.93, "ask_size": 55.0, "iv": 0.1774, "open_interest": 32.0, "volume": 0.0, "delta": 0.3002, "gamma": 0.0324, "vega": 0.213, "theta": -0.0021, "rho": 0.2331, "theo": 1.771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-10-14T15:08:30", "percent_change": 0.0, "prev_day_close": 1.83500003814697}, {"option": "XLU290119P00055000", "bid": 11.3, "bid_size": 484.0, "ask": 12.1, "ask_size": 434.0, "iv": 0.2035, "open_interest": 0.0, "volume": 0.0, "delta": -0.9051, "gamma": 0.039, "vega": 0.0855, "theta": -0.0015, "rho": -0.1621, "theo": 11.4408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "XLU290119C00060000", "bid": 0.95, "bid_size": 795.0, "ask": 1.23, "ask_size": 75.0, "iv": 0.1818, "open_interest": 45.0, "volume": 0.0, "delta": 0.2044, "gamma": 0.0256, "vega": 0.1751, "theta": -0.0018, "rho": 0.1613, "theo": 1.1001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-05T10:44:04", "percent_change": 0.0, "prev_day_close": 1.05500003695488}, {"option": "XLU290119P00060000", "bid": 16.0, "bid_size": 256.0, "ask": 17.05, "ask_size": 287.0, "iv": 0.2366, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0023, "rho": 0.0, "theo": 16.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.75, "last_trade_time": "2026-10-09T13:20:49", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "XLU290119C00065000", "bid": 0.57, "bid_size": 883.0, "ask": 0.82, "ask_size": 140.0, "iv": 0.1875, "open_interest": 0.0, "volume": 0.0, "delta": 0.1406, "gamma": 0.0195, "vega": 0.1392, "theta": -0.0015, "rho": 0.1139, "theo": 0.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.780000001192093}, {"option": "XLU290119P00065000", "bid": 19.0, "bid_size": 372.0, "ask": 24.0, "ask_size": 332.0, "iv": 0.2776, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 21.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0500001907349}], "symbol": "XLU", "security_type": "stock", "exchange_id": 3, "current_price": 43.685, "price_change": -0.105, "price_change_percent": -0.2398, "bid": 43.68, "ask": 43.69, "bid_size": 15900, "ask_size": 28300, "open": 43.48, "high": 43.755, "low": 43.355, "close": 43.685, "prev_day_close": 43.79, "volume": 8117641, "iv30": 16.453, "iv30_change": -0.261, "iv30_change_percent": -1.5616, "seqno": 16724342011, "last_trade_time": "2026-11-10T12:13:47", "tick": "down"}, "symbol": "XLU"}