{"timestamp": "2026-11-05 02:37:37", "data": {"options": [{"option": "XLV261106C00090000", "bid": 97.7, "bid_size": 6.0, "ask": 102.25, "ask_size": 8.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0098, "theo": 100.1198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.31, "last_trade_time": "2026-11-03T10:41:36", "percent_change": 0.0, "prev_day_close": 94.625}, {"option": "XLV261106P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 7.1728, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "XLV261106C00095000", "bid": 92.7, "bid_size": 6.0, "ask": 97.25, "ask_size": 8.0, "iv": 0.0, "open_interest": 4.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0104, "theo": 95.1223, "change": 2.205, "open": 91.83, "high": 91.83, "low": 91.83, "tick": "up", "last_trade_price": 91.83, "last_trade_time": "2026-11-04T11:08:38", "percent_change": 2.46025, "prev_day_close": 89.625}, {"option": "XLV261106P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 6.7278, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLV261106C00100000", "bid": 87.7, "bid_size": 6.0, "ask": 92.25, "ask_size": 8.0, "iv": 0.0, "open_interest": 3.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.011, "theo": 90.1248, "change": 2.23, "open": 86.88, "high": 86.88, "low": 86.88, "tick": "up", "last_trade_price": 86.88, "last_trade_time": "2026-11-04T11:08:38", "percent_change": 2.63438, "prev_day_close": 84.6500015258789}, {"option": "XLV261106P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 20.0, "iv": 5.2296, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T14:09:45", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "XLV261106C00105000", "bid": 82.7, "bid_size": 6.0, "ask": 87.25, "ask_size": 8.0, "iv": 0.0, "open_interest": 2.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0115, "theo": 85.1272, "change": 3.195, "open": 82.77, "high": 82.77, "low": 82.77, "tick": "up", "last_trade_price": 82.77, "last_trade_time": "2026-11-04T09:50:24", "percent_change": 4.01508, "prev_day_close": 79.5750007629394}, {"option": "XLV261106P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 24.0, "iv": 4.8841, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-30T14:09:45", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLV261106C00110000", "bid": 77.7, "bid_size": 6.0, "ask": 82.25, "ask_size": 8.0, "iv": 0.0, "open_interest": 4.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.012, "theo": 80.1297, "change": 3.17, "open": 77.82, "high": 77.82, "low": 77.82, "tick": "up", "last_trade_price": 77.82, "last_trade_time": "2026-11-04T09:50:24", "percent_change": 4.24648, "prev_day_close": 74.6500015258789}, {"option": "XLV261106P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 5.5197, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "XLV261106C00115000", "bid": 72.7, "bid_size": 6.0, "ask": 77.25, "ask_size": 7.0, "iv": 0.0, "open_interest": 56.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0126, "theo": 75.1322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.33, "last_trade_time": "2026-11-03T10:40:20", "percent_change": 0.0, "prev_day_close": 69.5999984741211}, {"option": "XLV261106P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 5.1517, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLV261106C00120000", "bid": 67.7, "bid_size": 6.0, "ask": 72.25, "ask_size": 8.0, "iv": 0.0, "open_interest": 57.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0131, "theo": 70.1347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.28, "last_trade_time": "2026-11-03T10:39:49", "percent_change": 0.0, "prev_day_close": 64.6499996185303}, {"option": "XLV261106P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 4.7979, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLV261106C00125000", "bid": 62.55, "bid_size": 10.0, "ask": 67.25, "ask_size": 6.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0137, "theo": 65.1372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.3, "last_trade_time": "2026-11-03T10:39:49", "percent_change": 0.0, "prev_day_close": 59.6000003814697}, {"option": "XLV261106P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 4.4568, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLV261106C00130000", "bid": 57.55, "bid_size": 10.0, "ask": 62.05, "ask_size": 6.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0142, "theo": 60.1396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.99, "last_trade_time": "2026-11-03T10:31:40", "percent_change": 0.0, "prev_day_close": 54.625}, {"option": "XLV261106P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 4.1267, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLV261106C00135000", "bid": 52.55, "bid_size": 10.0, "ask": 57.05, "ask_size": 6.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0148, "theo": 55.1421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.0, "last_trade_time": "2026-11-03T10:31:40", "percent_change": 0.0, "prev_day_close": 49.6499996185303}, {"option": "XLV261106P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 3.8066, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-10-29T13:40:45", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLV261106C00140000", "bid": 47.55, "bid_size": 8.0, "ask": 52.05, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0153, "theo": 50.1446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.75, "last_trade_time": "2026-10-23T12:50:17", "percent_change": 0.0, "prev_day_close": 44.6000003814697}, {"option": "XLV261106P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 3.4951, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLV261106C00145000", "bid": 42.6, "bid_size": 5.0, "ask": 47.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0159, "theo": 45.1472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5749988555908}, {"option": "XLV261106P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.72, "ask_size": 5.0, "iv": 2.5512, "open_interest": 9.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-10-20T13:01:20", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLV261106C00150000", "bid": 37.55, "bid_size": 11.0, "ask": 42.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0164, "theo": 40.1497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.2, "last_trade_time": "2026-10-02T10:26:39", "percent_change": 0.0, "prev_day_close": 34.6499996185303}, {"option": "XLV261106P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 18.0, "iv": 2.2957, "open_interest": 30.0, "volume": 1.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": -0.26, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-04T14:40:48", "percent_change": -24.5283, "prev_day_close": 1.05999994277954}, {"option": "XLV261106C00152500", "bid": 35.05, "bid_size": 7.0, "ask": 40.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0167, "theo": 37.651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0249996185303}, {"option": "XLV261106P00152500", "bid": 0.0, "bid_size": 0.0, "ask": 0.78, "ask_size": 6.0, "iv": 1.7408, "open_interest": 8.0, "volume": 1.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": -0.21, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-04T14:40:48", "percent_change": -19.8113, "prev_day_close": 1.05999994277954}, {"option": "XLV261106C00155000", "bid": 32.5, "bid_size": 18.0, "ask": 37.45, "ask_size": 10.0, "iv": 0.0, "open_interest": 5.0, "volume": 11.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.017, "theo": 35.1523, "change": 2.755, "open": 32.43, "high": 32.43, "low": 32.43, "tick": "no_change", "last_trade_price": 32.43, "last_trade_time": "2026-11-04T11:37:53", "percent_change": 9.28391, "prev_day_close": 29.6749992370606}, {"option": "XLV261106P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 42.0, "iv": 2.0447, "open_interest": 18.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-28T10:29:22", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLV261106C00156000", "bid": 31.55, "bid_size": 15.0, "ask": 36.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 21.0, "volume": 41.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0171, "theo": 34.1529, "change": 2.925, "open": 31.48, "high": 31.5, "low": 31.47, "tick": "no_change", "last_trade_price": 31.5, "last_trade_time": "2026-11-04T11:38:52", "percent_change": 10.2362, "prev_day_close": 28.5749998092651}, {"option": "XLV261106P00156000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.9648, "open_interest": 20.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-28T10:29:22", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLV261106C00157000", "bid": 30.6, "bid_size": 7.0, "ask": 35.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 39.0, "volume": 74.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0172, "theo": 33.1534, "change": 5.04, "open": 30.75, "high": 32.64, "low": 29.37, "tick": "up", "last_trade_price": 32.64, "last_trade_time": "2026-11-04T15:48:16", "percent_change": 18.2609, "prev_day_close": 27.6000003814697}, {"option": "XLV261106P00157000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.9363, "open_interest": 4.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-10-07T10:59:29", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLV261106C00157500", "bid": 30.05, "bid_size": 10.0, "ask": 35.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 21.0, "volume": 46.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0172, "theo": 32.6537, "change": 5.075, "open": 30.35, "high": 32.15, "low": 28.92, "tick": "up", "last_trade_price": 32.15, "last_trade_time": "2026-11-04T15:48:16", "percent_change": 18.7442, "prev_day_close": 27.0749998092651}, {"option": "XLV261106P00157500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.9222, "open_interest": 6.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-10-12T11:12:48", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLV261106C00158000", "bid": 29.6, "bid_size": 6.0, "ask": 34.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 9.0, "volume": 6.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0173, "theo": 32.154, "change": 4.375, "open": 29.62, "high": 31.0, "low": 29.61, "tick": "no_change", "last_trade_price": 31.0, "last_trade_time": "2026-11-04T14:33:18", "percent_change": 16.4319, "prev_day_close": 26.625}, {"option": "XLV261106P00158000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.908, "open_interest": 8.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-20T14:13:38", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLV261106C00159000", "bid": 28.6, "bid_size": 8.0, "ask": 33.45, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 2.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0174, "theo": 31.1545, "change": 3.055, "open": 28.69, "high": 28.69, "low": 28.68, "tick": "down", "last_trade_price": 28.68, "last_trade_time": "2026-11-04T11:39:52", "percent_change": 11.922, "prev_day_close": 25.625}, {"option": "XLV261106P00159000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.8798, "open_interest": 28.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T11:40:02", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLV261106C00160000", "bid": 27.55, "bid_size": 11.0, "ask": 32.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 2.0, "volume": 2.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0175, "theo": 30.1551, "change": 3.15, "open": 27.46, "high": 27.8, "low": 27.46, "tick": "up", "last_trade_price": 27.8, "last_trade_time": "2026-11-04T11:43:31", "percent_change": 12.7789, "prev_day_close": 24.6499996185303}, {"option": "XLV261106P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.8517, "open_interest": 35.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T11:16:25", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLV261106C00161000", "bid": 26.5, "bid_size": 14.0, "ask": 31.45, "ask_size": 7.0, "iv": 0.0, "open_interest": 3.0, "volume": 5.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0176, "theo": 29.1557, "change": 3.22, "open": 26.53, "high": 26.95, "low": 26.53, "tick": "down", "last_trade_price": 26.87, "last_trade_time": "2026-11-04T11:43:31", "percent_change": 13.6152, "prev_day_close": 23.6499996185303}, {"option": "XLV261106P00161000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.8237, "open_interest": 19.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-26T09:47:32", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLV261106C00162000", "bid": 25.5, "bid_size": 21.0, "ask": 30.45, "ask_size": 7.0, "iv": 0.0, "open_interest": 134.0, "volume": 43.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0177, "theo": 28.1563, "change": 5.025, "open": 24.51, "high": 27.66, "low": 24.18, "tick": "no_change", "last_trade_price": 27.65, "last_trade_time": "2026-11-04T15:43:39", "percent_change": 22.2099, "prev_day_close": 22.625}, {"option": "XLV261106P00162000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.7958, "open_interest": 41.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T10:31:50", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLV261106C00162500", "bid": 25.4, "bid_size": 10.0, "ask": 29.55, "ask_size": 6.0, "iv": 0.0, "open_interest": 37.0, "volume": 51.0, "delta": 0.9998, "gamma": 0.0002, "vega": 0.0002, "theta": 0.0, "rho": 0.0178, "theo": 27.6566, "change": 5.05, "open": 24.06, "high": 27.21, "low": 23.73, "tick": "no_change", "last_trade_price": 27.2, "last_trade_time": "2026-11-04T15:43:39", "percent_change": 22.7991, "prev_day_close": 22.1500005722046}, {"option": "XLV261106P00162500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.7819, "open_interest": 9.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-21T10:21:36", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLV261106C00163000", "bid": 24.8, "bid_size": 6.0, "ask": 29.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 6.0, "volume": 14.0, "delta": 0.9997, "gamma": 0.0002, "vega": 0.0002, "theta": 0.0, "rho": 0.0178, "theo": 27.1569, "change": 4.355, "open": 24.48, "high": 26.03, "low": 24.48, "tick": "up", "last_trade_price": 26.03, "last_trade_time": "2026-11-04T15:10:39", "percent_change": 20.0923, "prev_day_close": 21.6749992370605}, {"option": "XLV261106P00163000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.768, "open_interest": 12.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0002, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-20T15:20:13", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLV261106C00164000", "bid": 23.5, "bid_size": 9.0, "ask": 28.45, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.9996, "gamma": 0.0002, "vega": 0.0003, "theta": 0.0, "rho": 0.0179, "theo": 26.1576, "change": 3.38, "open": 23.83, "high": 23.98, "low": 23.83, "tick": "up", "last_trade_price": 23.98, "last_trade_time": "2026-11-04T11:41:33", "percent_change": 16.4078, "prev_day_close": 20.5999994277954}, {"option": "XLV261106P00164000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.7403, "open_interest": 19.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0011, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-15T11:09:08", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLV261106C00165000", "bid": 22.5, "bid_size": 6.0, "ask": 27.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 3.0, "delta": 0.9996, "gamma": 0.0003, "vega": 0.0003, "theta": 0.0, "rho": 0.018, "theo": 25.1583, "change": 5.095, "open": 22.69, "high": 24.67, "low": 22.69, "tick": "up", "last_trade_price": 24.67, "last_trade_time": "2026-11-04T15:49:45", "percent_change": 26.0281, "prev_day_close": 19.5749998092651}, {"option": "XLV261106P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.7127, "open_interest": 52.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0003, "vega": 0.0003, "theta": -0.0013, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-29T09:30:08", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLV261106C00166000", "bid": 21.8, "bid_size": 6.0, "ask": 26.05, "ask_size": 9.0, "iv": 0.0, "open_interest": 37.0, "volume": 38.0, "delta": 0.9994, "gamma": 0.0003, "vega": 0.0004, "theta": 0.0, "rho": 0.0182, "theo": 24.159, "change": 5.22, "open": 20.29, "high": 23.77, "low": 20.17, "tick": "up", "last_trade_price": 23.77, "last_trade_time": "2026-11-04T15:49:45", "percent_change": 28.1402, "prev_day_close": 18.5500001907349}, {"option": "XLV261106P00166000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.6851, "open_interest": 52.0, "volume": 35.0, "delta": -0.0008, "gamma": 0.0003, "vega": 0.0004, "theta": -0.0016, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T10:09:08", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "XLV261106C00167000", "bid": 20.6, "bid_size": 9.0, "ask": 25.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0004, "vega": 0.0004, "theta": 0.0, "rho": 0.0183, "theo": 23.1598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.9, "last_trade_time": "2026-11-03T15:05:10", "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "XLV261106P00167000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.6577, "open_interest": 19.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0004, "vega": 0.0004, "theta": -0.0018, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T14:23:51", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLV261106C00167500", "bid": 20.05, "bid_size": 9.0, "ask": 24.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0004, "vega": 0.0005, "theta": 0.0, "rho": 0.0183, "theo": 22.6602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.68, "last_trade_time": "2026-11-03T13:27:09", "percent_change": 0.0, "prev_day_close": 16.9249992370605}, {"option": "XLV261106P00167500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.644, "open_interest": 57.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0004, "vega": 0.0005, "theta": -0.002, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-10-26T14:54:46", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLV261106C00168000", "bid": 19.55, "bid_size": 9.0, "ask": 24.45, "ask_size": 1.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0005, "vega": 0.0005, "theta": 0.0, "rho": 0.0184, "theo": 22.1606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.9, "last_trade_time": "2026-10-29T12:04:06", "percent_change": 0.0, "prev_day_close": 16.4749999046326}, {"option": "XLV261106P00168000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.6303, "open_interest": 69.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0005, "vega": 0.0005, "theta": -0.0022, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-02T14:22:44", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLV261106C00169000", "bid": 18.55, "bid_size": 9.0, "ask": 23.45, "ask_size": 1.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0006, "vega": 0.0006, "theta": 0.0, "rho": 0.0185, "theo": 21.1615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.33, "last_trade_time": "2026-11-02T10:27:36", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "XLV261106P00169000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.603, "open_interest": 73.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0006, "vega": 0.0006, "theta": -0.0026, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T11:48:29", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLV261106C00170000", "bid": 17.8, "bid_size": 6.0, "ask": 22.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0007, "vega": 0.0008, "theta": -0.0006, "rho": 0.0186, "theo": 20.1625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.31, "last_trade_time": "2026-11-03T11:20:11", "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "XLV261106P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.5757, "open_interest": 29.0, "volume": 5.0, "delta": -0.0016, "gamma": 0.0007, "vega": 0.0008, "theta": -0.0031, "rho": 0.0, "theo": 0.0031, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T15:57:07", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "XLV261106C00171000", "bid": 16.65, "bid_size": 6.0, "ask": 21.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 155.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0009, "vega": 0.0009, "theta": -0.0014, "rho": 0.0187, "theo": 19.1637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.73, "last_trade_time": "2026-11-02T14:35:02", "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "XLV261106P00171000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.5485, "open_interest": 41.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0009, "vega": 0.0009, "theta": -0.0037, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T11:52:18", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLV261106C00172000", "bid": 15.5, "bid_size": 12.0, "ask": 20.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 89.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0011, "vega": 0.0011, "theta": -0.0023, "rho": 0.0188, "theo": 18.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.79, "last_trade_time": "2026-10-28T12:38:51", "percent_change": 0.0, "prev_day_close": 12.4250001907349}, {"option": "XLV261106P00172000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.5214, "open_interest": 234.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0011, "vega": 0.0011, "theta": -0.0045, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-03T10:58:55", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "XLV261106C00172500", "bid": 15.0, "bid_size": 8.0, "ask": 19.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 3.0, "volume": 1.0, "delta": 0.9975, "gamma": 0.0012, "vega": 0.0012, "theta": -0.0028, "rho": 0.0188, "theo": 17.6657, "change": 3.265, "open": 15.39, "high": 15.39, "low": 15.39, "tick": "up", "last_trade_price": 15.39, "last_trade_time": "2026-11-04T11:25:10", "percent_change": 26.9278, "prev_day_close": 12.125}, {"option": "XLV261106P00172500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.5078, "open_interest": 15.0, "volume": 20.0, "delta": -0.0027, "gamma": 0.0012, "vega": 0.0012, "theta": -0.005, "rho": 0.0, "theo": 0.005, "change": -1.04, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T09:44:38", "percent_change": -97.1963, "prev_day_close": 1.07000005245209}, {"option": "XLV261106C00173000", "bid": 14.6, "bid_size": 6.0, "ask": 19.25, "ask_size": 7.0, "iv": 0.0, "open_interest": 285.0, "volume": 1.0, "delta": 0.9972, "gamma": 0.0014, "vega": 0.0013, "theta": -0.0034, "rho": 0.0189, "theo": 17.1664, "change": 3.46, "open": 14.96, "high": 14.96, "low": 14.96, "tick": "up", "last_trade_price": 14.96, "last_trade_time": "2026-11-04T11:25:10", "percent_change": 30.087, "prev_day_close": 11.5}, {"option": "XLV261106P00173000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 18.0, "iv": 1.158, "open_interest": 97.0, "volume": 1.0, "delta": -0.003, "gamma": 0.0014, "vega": 0.0013, "theta": -0.0055, "rho": -0.0001, "theo": 0.0055, "change": 0.285, "open": 0.32, "high": 0.32, "low": 0.32, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-04T14:41:05", "percent_change": 814.286, "prev_day_close": 0.0350000001490116}, {"option": "XLV261106C00174000", "bid": 13.65, "bid_size": 6.0, "ask": 18.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0017, "vega": 0.0016, "theta": -0.0048, "rho": 0.019, "theo": 16.1682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.23, "last_trade_time": "2026-11-03T11:28:11", "percent_change": 0.0, "prev_day_close": 10.5249996185303}, {"option": "XLV261106P00174000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 1.0, "iv": 0.5328, "open_interest": 35.0, "volume": 21.0, "delta": -0.0037, "gamma": 0.0017, "vega": 0.0016, "theta": -0.0068, "rho": -0.0001, "theo": 0.0068, "change": -0.03, "open": 0.02, "high": 0.07, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T11:28:57", "percent_change": -60.0, "prev_day_close": 0.0499999988824129}, {"option": "XLV261106C00175000", "bid": 13.35, "bid_size": 6.0, "ask": 15.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 45.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0022, "vega": 0.002, "theta": -0.0065, "rho": 0.0191, "theo": 15.1703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-11-03T12:32:30", "percent_change": 0.0, "prev_day_close": 9.57499980926514}, {"option": "XLV261106P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.4096, "open_interest": 475.0, "volume": 49.0, "delta": -0.0046, "gamma": 0.0022, "vega": 0.002, "theta": -0.0084, "rho": -0.0001, "theo": 0.0084, "change": -0.055, "open": 0.02, "high": 0.07, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T15:57:07", "percent_change": -84.6154, "prev_day_close": 0.0650000013411045}, {"option": "XLV261106C00176000", "bid": 11.8, "bid_size": 9.0, "ask": 16.05, "ask_size": 6.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0028, "vega": 0.0024, "theta": -0.0087, "rho": 0.0192, "theo": 14.1729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.2, "last_trade_time": "2026-11-03T13:07:02", "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "XLV261106P00176000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 5.0, "iv": 0.6591, "open_interest": 811.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0028, "vega": 0.0024, "theta": -0.0104, "rho": -0.0001, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-03T15:28:34", "percent_change": 0.0, "prev_day_close": 0.200000001117587}, {"option": "XLV261106C00177000", "bid": 10.8, "bid_size": 9.0, "ask": 15.05, "ask_size": 6.0, "iv": 0.0, "open_interest": 14.0, "volume": 6.0, "delta": 0.9927, "gamma": 0.0037, "vega": 0.003, "theta": -0.0115, "rho": 0.0192, "theo": 13.1762, "change": 5.375, "open": 12.5, "high": 12.95, "low": 12.5, "tick": "up", "last_trade_price": 12.95, "last_trade_time": "2026-11-04T15:26:51", "percent_change": 70.9571, "prev_day_close": 7.57499980926514}, {"option": "XLV261106P00177000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 1.0, "iv": 0.5024, "open_interest": 213.0, "volume": 22.0, "delta": -0.0075, "gamma": 0.0037, "vega": 0.003, "theta": -0.0131, "rho": -0.0001, "theo": 0.0133, "change": -0.17, "open": 0.09, "high": 0.12, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T11:13:34", "percent_change": -89.4737, "prev_day_close": 0.189999997615814}, {"option": "XLV261106C00177500", "bid": 10.3, "bid_size": 8.0, "ask": 14.85, "ask_size": 6.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0042, "vega": 0.0034, "theta": -0.0132, "rho": 0.0193, "theo": 12.6782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.66, "last_trade_time": "2026-10-30T15:07:46", "percent_change": 0.0, "prev_day_close": 7.42500019073486}, {"option": "XLV261106P00177500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.991, "open_interest": 4.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0042, "vega": 0.0034, "theta": -0.0147, "rho": -0.0002, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-03T15:38:02", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "XLV261106C00178000", "bid": 9.8, "bid_size": 30.0, "ask": 14.05, "ask_size": 15.0, "iv": 0.0, "open_interest": 131.0, "volume": 20.0, "delta": 0.9905, "gamma": 0.0048, "vega": 0.0038, "theta": -0.0151, "rho": 0.0193, "theo": 12.1804, "change": 3.38, "open": 10.38, "high": 10.38, "low": 10.38, "tick": "up", "last_trade_price": 10.38, "last_trade_time": "2026-11-04T12:30:43", "percent_change": 48.2857, "prev_day_close": 7.00000023841858}, {"option": "XLV261106P00178000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1.0, "iv": 0.4295, "open_interest": 2058.0, "volume": 10.0, "delta": -0.0097, "gamma": 0.0048, "vega": 0.0038, "theta": -0.0166, "rho": -0.0002, "theo": 0.017, "change": -0.255, "open": 0.22, "high": 0.22, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T14:04:36", "percent_change": -92.7273, "prev_day_close": 0.274999998509884}, {"option": "XLV261106C00179000", "bid": 8.8, "bid_size": 9.0, "ask": 13.35, "ask_size": 7.0, "iv": 0.0, "open_interest": 48.0, "volume": 2.0, "delta": 0.9875, "gamma": 0.0063, "vega": 0.0048, "theta": -0.0199, "rho": 0.0193, "theo": 11.1858, "change": 1.8, "open": 7.65, "high": 7.75, "low": 7.65, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-11-04T10:45:50", "percent_change": 30.2521, "prev_day_close": 5.94999980926514}, {"option": "XLV261106P00179000", "bid": 0.0, "bid_size": 0.0, "ask": 0.59, "ask_size": 4.0, "iv": 0.5844, "open_interest": 288.0, "volume": 8.0, "delta": -0.0127, "gamma": 0.0063, "vega": 0.0048, "theta": -0.0213, "rho": -0.0003, "theo": 0.0219, "change": -0.41, "open": 0.27, "high": 0.27, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T12:11:30", "percent_change": -97.619, "prev_day_close": 0.420000001788139}, {"option": "XLV261106C00180000", "bid": 7.8, "bid_size": 20.0, "ask": 12.05, "ask_size": 20.0, "iv": 0.0, "open_interest": 138.0, "volume": 8.0, "delta": 0.9834, "gamma": 0.0084, "vega": 0.0061, "theta": -0.0263, "rho": 0.0194, "theo": 10.193, "change": 4.43, "open": 6.75, "high": 9.58, "low": 6.75, "tick": "up", "last_trade_price": 9.58, "last_trade_time": "2026-11-04T15:26:16", "percent_change": 86.0194, "prev_day_close": 5.15000009536743}, {"option": "XLV261106P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 2.0, "iv": 0.3736, "open_interest": 1391.0, "volume": 49.0, "delta": -0.0168, "gamma": 0.0084, "vega": 0.0061, "theta": -0.0276, "rho": -0.0003, "theo": 0.0287, "change": -0.495, "open": 0.35, "high": 0.35, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T15:52:34", "percent_change": -94.2857, "prev_day_close": 0.524999991059303}, {"option": "XLV261106C00181000", "bid": 6.8, "bid_size": 121.0, "ask": 11.1, "ask_size": 101.0, "iv": 0.0, "open_interest": 152.0, "volume": 17.0, "delta": 0.9778, "gamma": 0.0113, "vega": 0.0078, "theta": -0.0349, "rho": 0.0194, "theo": 9.2029, "change": 5.55, "open": 6.6, "high": 9.2, "low": 5.7, "tick": "no_change", "last_trade_price": 9.2, "last_trade_time": "2026-11-04T15:37:02", "percent_change": 152.055, "prev_day_close": 3.65000009536743}, {"option": "XLV261106P00181000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 251.0, "iv": 0.7528, "open_interest": 318.0, "volume": 19.0, "delta": -0.0224, "gamma": 0.0113, "vega": 0.0078, "theta": -0.036, "rho": -0.0004, "theo": 0.038, "change": -0.8, "open": 0.35, "high": 0.35, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T15:49:48", "percent_change": -97.561, "prev_day_close": 0.820000022649765}, {"option": "XLV261106C00182000", "bid": 5.8, "bid_size": 9.0, "ask": 10.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 83.0, "volume": 4.0, "delta": 0.9698, "gamma": 0.0153, "vega": 0.01, "theta": -0.0466, "rho": 0.0193, "theo": 8.2166, "change": 3.815, "open": 6.3, "high": 6.77, "low": 6.3, "tick": "up", "last_trade_price": 6.77, "last_trade_time": "2026-11-04T13:02:05", "percent_change": 129.103, "prev_day_close": 2.95500004291534}, {"option": "XLV261106P00182000", "bid": 0.03, "bid_size": 6.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.3502, "open_interest": 229.0, "volume": 22.0, "delta": -0.0304, "gamma": 0.0154, "vega": 0.01, "theta": -0.0477, "rho": -0.0006, "theo": 0.0513, "change": -1.025, "open": 0.34, "high": 0.55, "low": 0.03, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T14:52:05", "percent_change": -96.2441, "prev_day_close": 1.06500002741814}, {"option": "XLV261106C00182500", "bid": 6.45, "bid_size": 7.0, "ask": 8.45, "ask_size": 9.0, "iv": 0.0, "open_interest": 68.0, "volume": 5.0, "delta": 0.9646, "gamma": 0.0179, "vega": 0.0114, "theta": -0.054, "rho": 0.0192, "theo": 7.7255, "change": 3.26, "open": 5.99, "high": 6.36, "low": 5.65, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-04T13:05:40", "percent_change": 123.485, "prev_day_close": 2.63999998569489}, {"option": "XLV261106P00182500", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 6.0, "iv": 0.3124, "open_interest": 10.0, "volume": 3.0, "delta": -0.0356, "gamma": 0.018, "vega": 0.0114, "theta": -0.055, "rho": -0.0007, "theo": 0.0599, "change": -1.16, "open": 0.4, "high": 0.4, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T12:52:39", "percent_change": -93.5484, "prev_day_close": 1.24000000953674}, {"option": "XLV261106C00183000", "bid": 6.15, "bid_size": 6.0, "ask": 9.1, "ask_size": 6.0, "iv": 0.475, "open_interest": 79.0, "volume": 11.0, "delta": 0.9584, "gamma": 0.021, "vega": 0.013, "theta": -0.0627, "rho": 0.0192, "theo": 7.2361, "change": 4.56, "open": 5.5, "high": 6.88, "low": 5.5, "tick": "up", "last_trade_price": 6.88, "last_trade_time": "2026-11-04T15:48:23", "percent_change": 196.552, "prev_day_close": 2.3199999332428}, {"option": "XLV261106P00183000", "bid": 0.0, "bid_size": 0.0, "ask": 0.62, "ask_size": 11.0, "iv": 0.4222, "open_interest": 368.0, "volume": 173.0, "delta": -0.0418, "gamma": 0.021, "vega": 0.013, "theta": -0.0636, "rho": -0.0008, "theo": 0.0703, "change": -1.375, "open": 0.3, "high": 0.54, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T15:41:32", "percent_change": -97.1731, "prev_day_close": 1.41499996185303}, {"option": "XLV261106C00184000", "bid": 5.3, "bid_size": 6.0, "ask": 6.65, "ask_size": 5.0, "iv": 0.0, "open_interest": 238.0, "volume": 12.0, "delta": 0.9419, "gamma": 0.029, "vega": 0.0169, "theta": -0.0849, "rho": 0.0189, "theo": 6.2646, "change": 4.365, "open": 3.95, "high": 6.12, "low": 3.95, "tick": "up", "last_trade_price": 6.12, "last_trade_time": "2026-11-04T15:33:42", "percent_change": 248.718, "prev_day_close": 1.75499999523163}, {"option": "XLV261106P00184000", "bid": 0.01, "bid_size": 1.0, "ask": 0.16, "ask_size": 8.0, "iv": 0.2751, "open_interest": 859.0, "volume": 220.0, "delta": -0.0584, "gamma": 0.029, "vega": 0.0169, "theta": -0.0858, "rho": -0.0012, "theo": 0.0984, "change": -1.785, "open": 0.6, "high": 0.9, "low": 0.13, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T13:50:18", "percent_change": -92.2481, "prev_day_close": 1.93500006198883}, {"option": "XLV261106C00185000", "bid": 4.35, "bid_size": 7.0, "ask": 5.85, "ask_size": 11.0, "iv": 0.0, "open_interest": 343.0, "volume": 64.0, "delta": 0.9176, "gamma": 0.0401, "vega": 0.022, "theta": -0.1153, "rho": 0.0185, "theo": 5.3074, "change": 3.615, "open": 3.0, "high": 5.25, "low": 2.5, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-04T15:57:07", "percent_change": 281.323, "prev_day_close": 1.28500002622604}, {"option": "XLV261106P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.62, "ask_size": 204.0, "iv": 0.3335, "open_interest": 156.0, "volume": 103.0, "delta": -0.0828, "gamma": 0.0402, "vega": 0.022, "theta": -0.1161, "rho": -0.0017, "theo": 0.1407, "change": -2.355, "open": 0.6, "high": 1.07, "low": 0.1, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-04T15:55:23", "percent_change": -93.2673, "prev_day_close": 2.52499997615814}, {"option": "XLV261106C00186000", "bid": 1.99, "bid_size": 109.0, "ask": 6.25, "ask_size": 94.0, "iv": 0.0, "open_interest": 346.0, "volume": 23.0, "delta": 0.8817, "gamma": 0.0553, "vega": 0.0285, "theta": -0.1561, "rho": 0.0179, "theo": 4.373, "change": 2.765, "open": 2.65, "high": 3.74, "low": 1.84, "tick": "up", "last_trade_price": 3.74, "last_trade_time": "2026-11-04T14:01:23", "percent_change": 283.59, "prev_day_close": 0.974999994039536}, {"option": "XLV261106P00186000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 1.0, "iv": 0.354, "open_interest": 63.0, "volume": 11.0, "delta": -0.1189, "gamma": 0.0556, "vega": 0.0286, "theta": -0.157, "rho": -0.0023, "theo": 0.2061, "change": -2.785, "open": 0.96, "high": 0.96, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T13:41:45", "percent_change": -87.4411, "prev_day_close": 3.18500006198883}, {"option": "XLV261106C00187000", "bid": 1.17, "bid_size": 127.0, "ask": 5.35, "ask_size": 82.0, "iv": 0.1662, "open_interest": 296.0, "volume": 18.0, "delta": 0.829, "gamma": 0.075, "vega": 0.0363, "theta": -0.2082, "rho": 0.0169, "theo": 3.4761, "change": 2.36, "open": 2.0, "high": 3.1, "low": 1.33, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-11-04T15:48:12", "percent_change": 342.029, "prev_day_close": 0.689999997615814}, {"option": "XLV261106P00187000", "bid": 0.0, "bid_size": 0.0, "ask": 1.93, "ask_size": 8.0, "iv": 0.3833, "open_interest": 11.0, "volume": 415.0, "delta": -0.1722, "gamma": 0.0758, "vega": 0.0364, "theta": -0.2096, "rho": -0.0033, "theo": 0.3092, "change": -3.63, "open": 1.57, "high": 1.8, "low": 0.32, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-11-04T15:41:32", "percent_change": -91.8987, "prev_day_close": 3.94999992847443}, {"option": "XLV261106C00187500", "bid": 0.78, "bid_size": 119.0, "ask": 4.95, "ask_size": 52.0, "iv": 0.1829, "open_interest": 131.0, "volume": 26.0, "delta": 0.7943, "gamma": 0.0863, "vega": 0.0406, "theta": -0.2375, "rho": 0.0162, "theo": 3.0485, "change": 1.745, "open": 1.99, "high": 2.38, "low": 0.85, "tick": "no_change", "last_trade_price": 2.38, "last_trade_time": "2026-11-04T12:31:56", "percent_change": 274.803, "prev_day_close": 0.634999990463257}, {"option": "XLV261106P00187500", "bid": 0.0, "bid_size": 0.0, "ask": 1.84, "ask_size": 9.0, "iv": 0.3526, "open_interest": 3.0, "volume": 400.0, "delta": -0.2074, "gamma": 0.0874, "vega": 0.0407, "theta": -0.2394, "rho": -0.0039, "theo": 0.3819, "change": -3.585, "open": 1.06, "high": 1.06, "low": 0.49, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-04T15:25:30", "percent_change": -87.9755, "prev_day_close": 4.07500004768372}, {"option": "XLV261106C00188000", "bid": 1.7, "bid_size": 9.0, "ask": 2.96, "ask_size": 7.0, "iv": 0.1489, "open_interest": 103.0, "volume": 268.0, "delta": 0.7531, "gamma": 0.098, "vega": 0.0449, "theta": -0.2676, "rho": 0.0154, "theo": 2.6398, "change": 2.09, "open": 1.58, "high": 2.55, "low": 1.16, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-04T15:25:53", "percent_change": 454.348, "prev_day_close": 0.459999993443489}, {"option": "XLV261106P00188000", "bid": 0.0, "bid_size": 0.0, "ask": 2.76, "ask_size": 1.0, "iv": 0.4004, "open_interest": 0.0, "volume": 440.0, "delta": -0.2492, "gamma": 0.0996, "vega": 0.045, "theta": -0.2702, "rho": -0.0045, "theo": 0.4737, "change": -3.64, "open": 1.68, "high": 1.68, "low": 0.61, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-11-04T15:25:30", "percent_change": -85.6471, "prev_day_close": 4.25}, {"option": "XLV261106C00189000", "bid": 0.95, "bid_size": 75.0, "ask": 3.8, "ask_size": 169.0, "iv": 0.3079, "open_interest": 60.0, "volume": 434.0, "delta": 0.6504, "gamma": 0.1197, "vega": 0.0524, "theta": -0.3216, "rho": 0.0134, "theo": 1.8977, "change": 1.45, "open": 1.17, "high": 1.8, "low": 0.7, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-04T15:25:30", "percent_change": 414.286, "prev_day_close": 0.350000008940697}, {"option": "XLV261106P00189000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 9.0, "iv": 0.2593, "open_interest": 10.0, "volume": 2.0, "delta": -0.354, "gamma": 0.1223, "vega": 0.0524, "theta": -0.3269, "rho": -0.0062, "theo": 0.7341, "change": -3.88, "open": 1.8, "high": 1.8, "low": 1.17, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-11-04T14:43:48", "percent_change": -76.8317, "prev_day_close": 5.04999995231628}, {"option": "XLV261106C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 1.0, "iv": 0.1176, "open_interest": 190.0, "volume": 334.0, "delta": 0.5256, "gamma": 0.1317, "vega": 0.0562, "theta": -0.348, "rho": 0.0108, "theo": 1.2879, "change": 0.905, "open": 0.84, "high": 1.41, "low": 0.2, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-04T15:57:07", "percent_change": 464.103, "prev_day_close": 0.195000002160668}, {"option": "XLV261106P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.93, "ask_size": 1.0, "iv": 0.2555, "open_interest": 0.0, "volume": 1.0, "delta": -0.4822, "gamma": 0.1353, "vega": 0.056, "theta": -0.3582, "rho": -0.0076, "theo": 1.1298, "change": -3.215, "open": 2.86, "high": 2.86, "low": 2.86, "tick": "down", "last_trade_price": 2.86, "last_trade_time": "2026-11-04T11:12:46", "percent_change": -52.9218, "prev_day_close": 6.07500004768372}, {"option": "XLV261106C00191000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 203.0, "iv": 0.2025, "open_interest": 1077.0, "volume": 1465.0, "delta": 0.3955, "gamma": 0.1274, "vega": 0.0544, "theta": -0.3315, "rho": 0.0081, "theo": 0.8339, "change": 0.545, "open": 0.58, "high": 0.9, "low": 0.5, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T16:00:04", "percent_change": 265.854, "prev_day_close": 0.205000002868474}, {"option": "XLV261106P00191000", "bid": 0.3, "bid_size": 5.0, "ask": 3.55, "ask_size": 5.0, "iv": 0.2944, "open_interest": 0.0, "volume": 1.0, "delta": -0.6159, "gamma": 0.131, "vega": 0.0537, "theta": -0.3457, "rho": -0.0084, "theo": 1.6848, "change": -3.755, "open": 2.87, "high": 2.87, "low": 2.87, "tick": "down", "last_trade_price": 2.87, "last_trade_time": "2026-11-04T13:17:59", "percent_change": -56.6792, "prev_day_close": 6.625}, {"option": "XLV261106C00192000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 8.0, "iv": 0.1791, "open_interest": 11.0, "volume": 69.0, "delta": 0.2808, "gamma": 0.1092, "vega": 0.0478, "theta": -0.2801, "rho": 0.0058, "theo": 0.5271, "change": 0.47, "open": 0.44, "high": 0.56, "low": 0.27, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-04T15:55:26", "percent_change": 587.5, "prev_day_close": 0.0800000028684735}, {"option": "XLV261106P00192000", "bid": 0.3, "bid_size": 5.0, "ask": 4.75, "ask_size": 4.0, "iv": 0.2466, "open_interest": 0.0, "volume": 0.0, "delta": -0.7333, "gamma": 0.112, "vega": 0.0459, "theta": -0.2916, "rho": -0.0083, "theo": 2.3896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.52499985694885}, {"option": "XLV261106C00192500", "bid": 0.0, "bid_size": 0.0, "ask": 1.01, "ask_size": 10.0, "iv": 0.2411, "open_interest": 22.0, "volume": 78.0, "delta": 0.2334, "gamma": 0.0976, "vega": 0.0436, "theta": -0.2486, "rho": 0.0048, "theo": 0.4185, "change": 0.3, "open": 0.12, "high": 0.45, "low": 0.12, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T15:46:18", "percent_change": 200.0, "prev_day_close": 0.149999995715916}, {"option": "XLV261106P00192500", "bid": 0.68, "bid_size": 6.0, "ask": 5.5, "ask_size": 3.0, "iv": 0.279, "open_interest": 0.0, "volume": 0.0, "delta": -0.7817, "gamma": 0.1, "vega": 0.0415, "theta": -0.2564, "rho": -0.0079, "theo": 2.7871, "change": 0.0, "open": 0.0, "high": 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": "XLV261106C00194000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 6.0, "iv": 0.2349, "open_interest": 34.0, "volume": 0.0, "delta": 0.131, "gamma": 0.0635, "vega": 0.0306, "theta": -0.1597, "rho": 0.0027, "theo": 0.2138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T10:46:47", "percent_change": 0.0, "prev_day_close": 0.194999992847443}, {"option": "XLV261106P00194000", "bid": 1.95, "bid_size": 8.0, "ask": 6.4, "ask_size": 5.0, "iv": 0.2616, "open_interest": 0.0, "volume": 0.0, "delta": -0.8856, "gamma": 0.0654, "vega": 0.0271, "theta": -0.1545, "rho": -0.0068, "theo": 4.1016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.47499990463257}, {"option": "XLV261106C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 16.0, "iv": 0.2478, "open_interest": 80.0, "volume": 12.0, "delta": 0.0892, "gamma": 0.0459, "vega": 0.0233, "theta": -0.115, "rho": 0.0018, "theo": 0.1405, "change": 0.05, "open": 0.11, "high": 0.11, "low": 0.08, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T15:35:49", "percent_change": 100.0, "prev_day_close": 0.0500000007450581}, {"option": "XLV261106P00195000", "bid": 2.88, "bid_size": 5.0, "ask": 7.35, "ask_size": 5.0, "iv": 0.2822, "open_interest": 0.0, "volume": 0.0, "delta": -0.9276, "gamma": 0.0472, "vega": 0.0193, "theta": -0.1066, "rho": -0.0058, "theo": 5.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4749999046326}, {"option": "XLV261106C00197500", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 10.0, "iv": 0.2712, "open_interest": 24.0, "volume": 59.0, "delta": 0.0361, "gamma": 0.0199, "vega": 0.0116, "theta": -0.0503, "rho": 0.0007, "theo": 0.0546, "change": -0.84, "open": 0.03, "high": 0.13, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T14:52:47", "percent_change": -96.5517, "prev_day_close": 0.870000004768372}, {"option": "XLV261106P00197500", "bid": 5.3, "bid_size": 6.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.3944, "open_interest": 0.0, "volume": 0.0, "delta": -0.9785, "gamma": 0.0183, "vega": 0.0077, "theta": -0.0507, "rho": -0.0031, "theo": 7.4785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9250001907349}, {"option": "XLV261106C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 7.0, "iv": 0.3708, "open_interest": 52.0, "volume": 10.0, "delta": 0.016, "gamma": 0.009, "vega": 0.0059, "theta": -0.0233, "rho": 0.0003, "theo": 0.0241, "change": 0.01, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T13:36:09", "percent_change": 100.0, "prev_day_close": 0.00999999977648258}, {"option": "XLV261106P00200000", "bid": 7.8, "bid_size": 6.0, "ask": 12.5, "ask_size": 11.0, "iv": 0.4865, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0061, "vega": 0.0022, "theta": -0.0368, "rho": -0.001, "theo": 9.9644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "XLV261106C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 1.3172, "open_interest": 0.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0022, "vega": 0.0018, "theta": -0.0061, "rho": 0.0001, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.435000002384186}, {"option": "XLV261106P00205000", "bid": 12.5, "bid_size": 7.0, "ask": 17.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0005, "vega": 0.0002, "theta": -0.0326, "rho": 0.0, "theo": 14.9602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "XLV261106C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 1.5456, "open_interest": 0.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0007, "vega": 0.0006, "theta": -0.002, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLV261106P00210000", "bid": 17.5, "bid_size": 6.0, "ask": 22.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0324, "rho": 0.0, "theo": 19.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8499994277954}, {"option": "XLV261106C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 1.7575, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 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": "XLV261106P00215000", "bid": 22.5, "bid_size": 6.0, "ask": 27.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0324, "rho": 0.0, "theo": 24.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.9499988555908}, {"option": "XLV261106C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 1.9564, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLV261106P00220000", "bid": 27.55, "bid_size": 8.0, "ask": 32.5, "ask_size": 7.0, "iv": 0.9641, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0324, "rho": 0.0, "theo": 29.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.875}, {"option": "XLV261113C00090000", "bid": 97.55, "bid_size": 10.0, "ask": 102.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.026, "theo": 100.0604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.48, "last_trade_time": "2026-10-28T10:26:52", "percent_change": 0.0, "prev_day_close": 94.7249984741211}, {"option": "XLV261113P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.73, "ask_size": 1.0, "iv": 2.9684, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLV261113C00095000", "bid": 92.75, "bid_size": 6.0, "ask": 97.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0281, "theo": 95.067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.1, "last_trade_time": "2026-11-03T10:06:18", "percent_change": 0.0, "prev_day_close": 89.7249984741211}, {"option": "XLV261113P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 3.1789, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLV261113C00100000", "bid": 87.75, "bid_size": 6.0, "ask": 92.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0299, "theo": 90.0736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.13, "last_trade_time": "2026-11-03T10:06:18", "percent_change": 0.0, "prev_day_close": 84.7000007629394}, {"option": "XLV261113P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 2.9794, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLV261113C00105000", "bid": 82.55, "bid_size": 10.0, "ask": 87.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0316, "theo": 85.0804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.36, "last_trade_time": "2026-10-30T09:53:47", "percent_change": 0.0, "prev_day_close": 79.7249984741211}, {"option": "XLV261113P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 2.7895, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLV261113C00110000", "bid": 77.6, "bid_size": 10.0, "ask": 82.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0331, "theo": 80.0872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.13, "last_trade_time": "2026-11-03T10:48:01", "percent_change": 0.0, "prev_day_close": 74.7249984741211}, {"option": "XLV261113P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 2.6081, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLV261113C00115000", "bid": 72.6, "bid_size": 11.0, "ask": 77.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0346, "theo": 75.094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.15, "last_trade_time": "2026-11-03T10:48:01", "percent_change": 0.0, "prev_day_close": 69.7000007629394}, {"option": "XLV261113P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 2.4342, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLV261113C00120000", "bid": 67.8, "bid_size": 6.0, "ask": 72.5, "ask_size": 7.0, "iv": 1.1614, "open_interest": 7.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0361, "theo": 70.1008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.21, "last_trade_time": "2026-11-03T10:46:38", "percent_change": 0.0, "prev_day_close": 64.6749992370606}, {"option": "XLV261113P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 2.2671, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLV261113C00125000", "bid": 62.6, "bid_size": 5.0, "ask": 67.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0376, "theo": 65.1076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.44, "last_trade_time": "2026-10-30T09:54:56", "percent_change": 0.0, "prev_day_close": 59.7750015258789}, {"option": "XLV261113P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 1.7196, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05999994277954}, {"option": "XLV261113C00130000", "bid": 57.55, "bid_size": 12.0, "ask": 62.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0391, "theo": 60.1145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.37, "last_trade_time": "2026-10-30T09:55:19", "percent_change": 0.0, "prev_day_close": 54.6750011444092}, {"option": "XLV261113P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 1.5855, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLV261113C00135000", "bid": 52.55, "bid_size": 12.0, "ask": 57.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0406, "theo": 55.1214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.95, "last_trade_time": "2026-10-30T10:10:27", "percent_change": 0.0, "prev_day_close": 49.6500015258789}, {"option": "XLV261113P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 1.4555, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLV261113C00140000", "bid": 47.55, "bid_size": 11.0, "ask": 52.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0421, "theo": 50.1284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.98, "last_trade_time": "2026-10-30T10:10:27", "percent_change": 0.0, "prev_day_close": 44.6499996185303}, {"option": "XLV261113P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 1.329, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLV261113C00145000", "bid": 42.55, "bid_size": 12.0, "ask": 47.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": 0.0436, "theo": 45.1356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.73, "last_trade_time": "2026-10-23T13:03:15", "percent_change": 0.0, "prev_day_close": 39.8000011444092}, {"option": "XLV261113P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 1.2057, "open_interest": 8.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-10-07T10:13:23", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLV261113C00150000", "bid": 37.65, "bid_size": 5.0, "ask": 42.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0006, "theta": 0.0, "rho": 0.0451, "theo": 40.1432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.77, "last_trade_time": "2026-10-23T13:03:15", "percent_change": 0.0, "prev_day_close": 34.7750015258789}, {"option": "XLV261113P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 1.0, "iv": 0.6128, "open_interest": 51.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0006, "theta": -0.001, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T13:02:39", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "XLV261113C00152500", "bid": 35.05, "bid_size": 11.0, "ask": 40.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0002, "vega": 0.0008, "theta": 0.0, "rho": 0.0458, "theo": 37.6473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3000011444092}, {"option": "XLV261113P00152500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 19.0, "iv": 1.0254, "open_interest": 20.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0014, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-03T13:02:39", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "XLV261113C00155000", "bid": 32.55, "bid_size": 12.0, "ask": 37.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0003, "vega": 0.0011, "theta": 0.0, "rho": 0.0466, "theo": 35.1516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8000001907349}, {"option": "XLV261113P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 1.0, "iv": 0.5528, "open_interest": 41.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0003, "vega": 0.0011, "theta": -0.0018, "rho": -0.0001, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-21T15:16:09", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "XLV261113C00156000", "bid": 31.55, "bid_size": 10.0, "ask": 36.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0003, "vega": 0.0012, "theta": 0.0, "rho": 0.0468, "theo": 34.1535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.7750005722046}, {"option": "XLV261113P00156000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 1.2015, "open_interest": 11.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0003, "vega": 0.0012, "theta": -0.0021, "rho": -0.0001, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-10-12T12:40:28", "percent_change": 0.0, "prev_day_close": 0.634999990463257}, {"option": "XLV261113C00157000", "bid": 30.55, "bid_size": 10.0, "ask": 35.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.9981, "gamma": 0.0004, "vega": 0.0014, "theta": 0.0, "rho": 0.0471, "theo": 33.1554, "change": 3.85, "open": 31.57, "high": 31.57, "low": 31.55, "tick": "down", "last_trade_price": 31.55, "last_trade_time": "2026-11-04T12:52:21", "percent_change": 13.8989, "prev_day_close": 27.6999998092651}, {"option": "XLV261113P00157000", "bid": 0.0, "bid_size": 0.0, "ask": 2.58, "ask_size": 1.0, "iv": 0.9624, "open_interest": 6.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0004, "vega": 0.0014, "theta": -0.0023, "rho": -0.0001, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.71, "last_trade_time": "2026-10-05T12:29:51", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "XLV261113C00157500", "bid": 30.05, "bid_size": 11.0, "ask": 35.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.998, "gamma": 0.0004, "vega": 0.0015, "theta": 0.0, "rho": 0.0473, "theo": 32.6565, "change": 3.96, "open": 31.14, "high": 31.14, "low": 31.11, "tick": "down", "last_trade_price": 31.11, "last_trade_time": "2026-11-04T12:52:21", "percent_change": 14.5856, "prev_day_close": 27.1500005722046}, {"option": "XLV261113P00157500", "bid": 0.0, "bid_size": 0.0, "ask": 2.58, "ask_size": 1.0, "iv": 0.9504, "open_interest": 22.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0004, "vega": 0.0015, "theta": -0.0025, "rho": -0.0001, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-16T16:00:02", "percent_change": 0.0, "prev_day_close": 0.444999992847443}, {"option": "XLV261113C00158000", "bid": 29.55, "bid_size": 10.0, "ask": 34.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0004, "vega": 0.0016, "theta": 0.0, "rho": 0.0474, "theo": 32.1575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.7250003814697}, {"option": "XLV261113P00158000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1.0, "iv": 0.4609, "open_interest": 14.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0004, "vega": 0.0016, "theta": -0.0026, "rho": -0.0001, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-15T13:33:56", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "XLV261113C00159000", "bid": 28.55, "bid_size": 12.0, "ask": 33.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0005, "vega": 0.0019, "theta": 0.0, "rho": 0.0477, "theo": 31.1597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "XLV261113P00159000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 1.1195, "open_interest": 22.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0005, "vega": 0.0019, "theta": -0.003, "rho": -0.0001, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-20T12:22:44", "percent_change": 0.0, "prev_day_close": 0.439999997615814}, {"option": "XLV261113C00160000", "bid": 27.55, "bid_size": 12.0, "ask": 32.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0006, "vega": 0.0021, "theta": 0.0, "rho": 0.048, "theo": 30.162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-10-13T10:21:52", "percent_change": 0.0, "prev_day_close": 24.7000007629395}, {"option": "XLV261113P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 1.0, "iv": 0.453, "open_interest": 10.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0006, "vega": 0.0021, "theta": -0.0034, "rho": -0.0001, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-28T11:01:25", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "XLV261113C00161000", "bid": 26.55, "bid_size": 12.0, "ask": 31.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0007, "vega": 0.0024, "theta": -0.0003, "rho": 0.0483, "theo": 29.1644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.27, "last_trade_time": "2026-10-16T12:10:39", "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "XLV261113P00161000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 1.0651, "open_interest": 2.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0007, "vega": 0.0025, "theta": -0.0039, "rho": -0.0001, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-10-15T09:35:01", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "XLV261113C00162000", "bid": 25.55, "bid_size": 13.0, "ask": 30.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0008, "vega": 0.0028, "theta": -0.0009, "rho": 0.0486, "theo": 28.1671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "XLV261113P00162000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1.0, "iv": 0.4391, "open_interest": 29.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0008, "vega": 0.0028, "theta": -0.0044, "rho": -0.0002, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-28T11:03:27", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "XLV261113C00162500", "bid": 25.05, "bid_size": 14.0, "ask": 30.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0009, "vega": 0.003, "theta": -0.0013, "rho": 0.0487, "theo": 27.6685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.2749996185303}, {"option": "XLV261113P00162500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 1.0243, "open_interest": 1.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0009, "vega": 0.003, "theta": -0.0047, "rho": -0.0002, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-10-15T09:40:02", "percent_change": 0.0, "prev_day_close": 0.680000007152557}, {"option": "XLV261113C00163000", "bid": 24.55, "bid_size": 14.0, "ask": 29.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0009, "vega": 0.0033, "theta": -0.0017, "rho": 0.0488, "theo": 27.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "XLV261113P00163000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 1.0107, "open_interest": 19.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0009, "vega": 0.0033, "theta": -0.005, "rho": -0.0002, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-27T15:31:23", "percent_change": 0.0, "prev_day_close": 0.65499997138977}, {"option": "XLV261113C00164000", "bid": 23.55, "bid_size": 9.0, "ask": 28.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0011, "vega": 0.0038, "theta": -0.0025, "rho": 0.0491, "theo": 26.1732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "XLV261113P00164000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 0.7565, "open_interest": 21.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0011, "vega": 0.0038, "theta": -0.0058, "rho": -0.0002, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-22T13:54:40", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "XLV261113C00165000", "bid": 22.5, "bid_size": 9.0, "ask": 27.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0013, "vega": 0.0044, "theta": -0.0035, "rho": 0.0494, "theo": 25.1768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.85, "last_trade_time": "2026-10-14T13:17:23", "percent_change": 0.0, "prev_day_close": 19.7000007629395}, {"option": "XLV261113P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 0.7333, "open_interest": 30.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0013, "vega": 0.0044, "theta": -0.0066, "rho": -0.0002, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T14:15:57", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "XLV261113C00166000", "bid": 21.5, "bid_size": 9.0, "ask": 26.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0015, "vega": 0.005, "theta": -0.0045, "rho": 0.0496, "theo": 24.1808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.55, "last_trade_time": "2026-10-22T13:33:52", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "XLV261113P00166000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 0.7102, "open_interest": 3.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0015, "vega": 0.005, "theta": -0.0075, "rho": -0.0003, "theo": 0.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-10-30T12:36:01", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "XLV261113C00167000", "bid": 20.5, "bid_size": 16.0, "ask": 25.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0018, "vega": 0.0058, "theta": -0.0058, "rho": 0.0498, "theo": 23.1853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7250003814697}, {"option": "XLV261113P00167000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 0.687, "open_interest": 16.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0018, "vega": 0.0058, "theta": -0.0086, "rho": -0.0004, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-29T09:45:04", "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "XLV261113C00167500", "bid": 20.0, "bid_size": 7.0, "ask": 24.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.002, "vega": 0.0063, "theta": -0.0064, "rho": 0.05, "theo": 22.6878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3249998092651}, {"option": "XLV261113P00167500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 0.6754, "open_interest": 3.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.002, "vega": 0.0063, "theta": -0.0092, "rho": -0.0004, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-29T10:17:08", "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "XLV261113C00168000", "bid": 19.5, "bid_size": 9.0, "ask": 24.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0022, "vega": 0.0068, "theta": -0.0072, "rho": 0.0501, "theo": 22.1904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.9, "last_trade_time": "2026-10-29T13:58:39", "percent_change": 0.0, "prev_day_close": 16.7750000953674}, {"option": "XLV261113P00168000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 19.0, "iv": 0.6638, "open_interest": 12.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0022, "vega": 0.0068, "theta": -0.0099, "rho": -0.0004, "theo": 0.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-03T15:54:42", "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "XLV261113C00169000", "bid": 18.5, "bid_size": 9.0, "ask": 23.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0026, "vega": 0.0079, "theta": -0.0088, "rho": 0.0503, "theo": 21.1964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.63, "last_trade_time": "2026-10-14T12:40:10", "percent_change": 0.0, "prev_day_close": 15.8249998092651}, {"option": "XLV261113P00169000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 7.0, "iv": 0.6407, "open_interest": 35.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0026, "vega": 0.0079, "theta": -0.0114, "rho": -0.0005, "theo": 0.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-10-27T09:50:59", "percent_change": 0.0, "prev_day_close": 0.769999980926514}, {"option": "XLV261113C00170000", "bid": 17.5, "bid_size": 9.0, "ask": 22.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 76.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0031, "vega": 0.0092, "theta": -0.0106, "rho": 0.0505, "theo": 20.2033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.84, "last_trade_time": "2026-11-02T12:05:00", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "XLV261113P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 0.6174, "open_interest": 25.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0031, "vega": 0.0092, "theta": -0.0131, "rho": -0.0006, "theo": 0.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-02T15:55:01", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "XLV261113C00171000", "bid": 16.55, "bid_size": 6.0, "ask": 21.45, "ask_size": 2.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0037, "vega": 0.0107, "theta": -0.0127, "rho": 0.0507, "theo": 19.2114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.31, "last_trade_time": "2026-10-22T14:57:26", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "XLV261113P00171000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 5.0, "iv": 0.3866, "open_interest": 3.0, "volume": 1.0, "delta": -0.0133, "gamma": 0.0037, "vega": 0.0107, "theta": -0.0151, "rho": -0.0007, "theo": 0.0415, "change": -0.16, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T14:43:48", "percent_change": -66.6667, "prev_day_close": 0.239999992772937}, {"option": "XLV261113C00172000", "bid": 15.5, "bid_size": 9.0, "ask": 20.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 69.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0044, "vega": 0.0125, "theta": -0.0152, "rho": 0.0508, "theo": 18.2209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.62, "last_trade_time": "2026-10-27T11:09:31", "percent_change": 0.0, "prev_day_close": 13.0249996185303}, {"option": "XLV261113P00172000", "bid": 0.0, "bid_size": 0.0, "ask": 0.82, "ask_size": 113.0, "iv": 0.4415, "open_interest": 11.0, "volume": 1.0, "delta": -0.016, "gamma": 0.0044, "vega": 0.0125, "theta": -0.0175, "rho": -0.0009, "theo": 0.0497, "change": -0.245, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T13:15:06", "percent_change": -80.3279, "prev_day_close": 0.305000001564622}, {"option": "XLV261113C00172500", "bid": 15.0, "bid_size": 9.0, "ask": 19.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0048, "vega": 0.0135, "theta": -0.0165, "rho": 0.0509, "theo": 17.7264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.21, "last_trade_time": "2026-10-15T15:54:34", "percent_change": 0.0, "prev_day_close": 12.5250000953674}, {"option": "XLV261113P00172500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 0.5608, "open_interest": 0.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.0048, "vega": 0.0135, "theta": -0.0188, "rho": -0.0009, "theo": 0.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T09:30:31", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "XLV261113C00173000", "bid": 14.55, "bid_size": 8.0, "ask": 19.45, "ask_size": 5.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.0053, "vega": 0.0146, "theta": -0.018, "rho": 0.051, "theo": 17.2324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-10-21T09:57:55", "percent_change": 0.0, "prev_day_close": 11.9249997138977}, {"option": "XLV261113P00173000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 0.549, "open_interest": 3.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0053, "vega": 0.0146, "theta": -0.0202, "rho": -0.001, "theo": 0.0599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-10-30T10:41:59", "percent_change": 0.0, "prev_day_close": 0.315000011585653}, {"option": "XLV261113C00174000", "bid": 13.5, "bid_size": 9.0, "ask": 18.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.0064, "vega": 0.0171, "theta": -0.0212, "rho": 0.051, "theo": 16.2461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.01, "last_trade_time": "2026-11-02T13:51:12", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "XLV261113P00174000", "bid": 0.0, "bid_size": 0.0, "ask": 1.88, "ask_size": 16.0, "iv": 0.5038, "open_interest": 160.0, "volume": 1.0, "delta": -0.0231, "gamma": 0.0064, "vega": 0.0171, "theta": -0.0233, "rho": -0.0012, "theo": 0.0723, "change": -0.045, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-04T14:41:05", "percent_change": -10.5882, "prev_day_close": 0.425000008195639}, {"option": "XLV261113C00175000", "bid": 12.5, "bid_size": 9.0, "ask": 17.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0076, "vega": 0.0199, "theta": -0.025, "rho": 0.051, "theo": 15.2628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.31, "last_trade_time": "2026-10-28T15:42:40", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "XLV261113P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.19, "ask_size": 5.0, "iv": 0.4204, "open_interest": 14.0, "volume": 18.0, "delta": -0.028, "gamma": 0.0077, "vega": 0.02, "theta": -0.027, "rho": -0.0015, "theo": 0.0876, "change": -0.365, "open": 0.13, "high": 0.13, "low": 0.05, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T13:55:17", "percent_change": -80.2198, "prev_day_close": 0.454999998211861}, {"option": "XLV261113C00176000", "bid": 11.95, "bid_size": 4.0, "ask": 16.5, "ask_size": 9.0, "iv": 0.2392, "open_interest": 6.0, "volume": 0.0, "delta": 0.9657, "gamma": 0.0092, "vega": 0.0234, "theta": -0.0293, "rho": 0.051, "theo": 14.2831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-10-30T09:59:31", "percent_change": 0.0, "prev_day_close": 9.375}, {"option": "XLV261113P00176000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 153.0, "iv": 0.3953, "open_interest": 56.0, "volume": 1.0, "delta": -0.0339, "gamma": 0.0092, "vega": 0.0234, "theta": -0.0312, "rho": -0.0018, "theo": 0.1066, "change": -0.38, "open": 0.29, "high": 0.29, "low": 0.29, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-04T10:00:30", "percent_change": -56.7164, "prev_day_close": 0.670000001788139}, {"option": "XLV261113C00177000", "bid": 11.0, "bid_size": 10.0, "ask": 15.5, "ask_size": 10.0, "iv": 0.2388, "open_interest": 7.0, "volume": 0.0, "delta": 0.9584, "gamma": 0.0111, "vega": 0.0273, "theta": -0.0342, "rho": 0.0509, "theo": 13.308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.53, "last_trade_time": "2026-11-03T15:43:17", "percent_change": 0.0, "prev_day_close": 8.02499985694885}, {"option": "XLV261113P00177000", "bid": 0.02, "bid_size": 3.0, "ask": 1.31, "ask_size": 14.0, "iv": 0.39, "open_interest": 35.0, "volume": 2.0, "delta": -0.0412, "gamma": 0.0111, "vega": 0.0274, "theta": -0.036, "rho": -0.0022, "theo": 0.1304, "change": -0.315, "open": 0.32, "high": 0.33, "low": 0.32, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-04T09:32:36", "percent_change": -48.8372, "prev_day_close": 0.644999980926514}, {"option": "XLV261113C00177500", "bid": 10.5, "bid_size": 10.0, "ask": 15.0, "ask_size": 14.0, "iv": 0.2306, "open_interest": 7.0, "volume": 0.0, "delta": 0.9542, "gamma": 0.0121, "vega": 0.0295, "theta": -0.037, "rho": 0.0508, "theo": 12.8226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.82, "last_trade_time": "2026-11-03T15:27:06", "percent_change": 0.0, "prev_day_close": 7.72499990463257}, {"option": "XLV261113P00177500", "bid": 0.0, "bid_size": 0.0, "ask": 1.32, "ask_size": 20.0, "iv": 0.3781, "open_interest": 5.0, "volume": 4.0, "delta": -0.0455, "gamma": 0.0122, "vega": 0.0296, "theta": -0.0387, "rho": -0.0024, "theo": 0.1444, "change": -0.715, "open": 0.06, "high": 0.23, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T12:29:42", "percent_change": -98.6207, "prev_day_close": 0.724999994039536}, {"option": "XLV261113C00178000", "bid": 10.05, "bid_size": 200.0, "ask": 14.3, "ask_size": 165.0, "iv": 0.0, "open_interest": 712.0, "volume": 3.0, "delta": 0.9494, "gamma": 0.0133, "vega": 0.0319, "theta": -0.0399, "rho": 0.0507, "theo": 12.3389, "change": 3.925, "open": 11.15, "high": 11.15, "low": 11.15, "tick": "up", "last_trade_price": 11.15, "last_trade_time": "2026-11-04T13:06:42", "percent_change": 54.3253, "prev_day_close": 7.22500014305115}, {"option": "XLV261113P00178000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 1.0, "iv": 0.2245, "open_interest": 223.0, "volume": 14.0, "delta": -0.0502, "gamma": 0.0134, "vega": 0.032, "theta": -0.0416, "rho": -0.0027, "theo": 0.16, "change": -0.645, "open": 0.4, "high": 0.43, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-04T15:56:27", "percent_change": -85.4305, "prev_day_close": 0.754999980330467}, {"option": "XLV261113C00179000", "bid": 9.05, "bid_size": 12.0, "ask": 13.5, "ask_size": 6.0, "iv": 0.2173, "open_interest": 15.0, "volume": 0.0, "delta": 0.9384, "gamma": 0.016, "vega": 0.0372, "theta": -0.0464, "rho": 0.0503, "theo": 11.3773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-03T10:38:51", "percent_change": 0.0, "prev_day_close": 6.42500019073486}, {"option": "XLV261113P00179000", "bid": 0.0, "bid_size": 0.0, "ask": 1.36, "ask_size": 80.0, "iv": 0.3482, "open_interest": 5.0, "volume": 28.0, "delta": -0.0613, "gamma": 0.016, "vega": 0.0373, "theta": -0.048, "rho": -0.0032, "theo": 0.1972, "change": -0.875, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T13:18:49", "percent_change": -81.3953, "prev_day_close": 1.07500001788139}, {"option": "XLV261113C00180000", "bid": 8.1, "bid_size": 6.0, "ask": 12.5, "ask_size": 6.0, "iv": 0.2096, "open_interest": 42.0, "volume": 0.0, "delta": 0.9248, "gamma": 0.0192, "vega": 0.0434, "theta": -0.0536, "rho": 0.0498, "theo": 10.4253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.46, "last_trade_time": "2026-11-03T12:14:18", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "XLV261113P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 7.0, "iv": 0.243, "open_interest": 4062.0, "volume": 3011.0, "delta": -0.075, "gamma": 0.0193, "vega": 0.0436, "theta": -0.0552, "rho": -0.004, "theo": 0.244, "change": -1.075, "open": 0.35, "high": 0.77, "low": 0.17, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-11-04T14:49:36", "percent_change": -78.7546, "prev_day_close": 1.36500000953674}, {"option": "XLV261113C00181000", "bid": 7.2, "bid_size": 10.0, "ask": 11.7, "ask_size": 9.0, "iv": 0.2313, "open_interest": 65.0, "volume": 0.0, "delta": 0.908, "gamma": 0.0229, "vega": 0.0503, "theta": -0.0618, "rho": 0.0492, "theo": 9.4857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.03, "last_trade_time": "2026-11-03T15:27:06", "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "XLV261113P00181000", "bid": 0.2, "bid_size": 1.0, "ask": 1.31, "ask_size": 22.0, "iv": 0.3138, "open_interest": 189.0, "volume": 897.0, "delta": -0.0918, "gamma": 0.023, "vega": 0.0504, "theta": -0.0633, "rho": -0.0047, "theo": 0.3034, "change": -1.365, "open": 0.85, "high": 0.85, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T15:15:13", "percent_change": -84.5201, "prev_day_close": 1.6149999499321}, {"option": "XLV261113C00182000", "bid": 6.3, "bid_size": 5.0, "ask": 10.55, "ask_size": 1.0, "iv": 0.1885, "open_interest": 14.0, "volume": 1.0, "delta": 0.8875, "gamma": 0.0273, "vega": 0.0581, "theta": -0.0708, "rho": 0.0483, "theo": 8.5617, "change": 3.475, "open": 7.5, "high": 7.5, "low": 7.5, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-04T12:15:57", "percent_change": 86.3354, "prev_day_close": 4.02499997615814}, {"option": "XLV261113P00182000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 10.0, "iv": 0.253, "open_interest": 15.0, "volume": 3.0, "delta": -0.1125, "gamma": 0.0274, "vega": 0.0583, "theta": -0.0722, "rho": -0.0057, "theo": 0.3785, "change": -1.135, "open": 1.0, "high": 1.1, "low": 0.68, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-04T13:41:02", "percent_change": -62.5344, "prev_day_close": 1.81499999761581}, {"option": "XLV261113C00182500", "bid": 5.85, "bid_size": 17.0, "ask": 10.1, "ask_size": 6.0, "iv": 0.2064, "open_interest": 8.0, "volume": 0.0, "delta": 0.8756, "gamma": 0.0297, "vega": 0.0623, "theta": -0.0756, "rho": 0.0478, "theo": 8.1069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.65, "last_trade_time": "2026-10-29T15:28:52", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "XLV261113P00182500", "bid": 0.0, "bid_size": 0.0, "ask": 2.56, "ask_size": 127.0, "iv": 0.3428, "open_interest": 40.0, "volume": 10.0, "delta": -0.1245, "gamma": 0.0298, "vega": 0.0624, "theta": -0.077, "rho": -0.0064, "theo": 0.4233, "change": -1.16, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T09:36:19", "percent_change": -53.7037, "prev_day_close": 2.1599999666214}, {"option": "XLV261113C00183000", "bid": 6.1, "bid_size": 167.0, "ask": 8.45, "ask_size": 11.0, "iv": 0.1486, "open_interest": 125.0, "volume": 18.0, "delta": 0.8624, "gamma": 0.0322, "vega": 0.0667, "theta": -0.0805, "rho": 0.0471, "theo": 7.6577, "change": 4.725, "open": 5.55, "high": 8.15, "low": 4.5, "tick": "up", "last_trade_price": 8.15, "last_trade_time": "2026-11-04T16:02:19", "percent_change": 137.956, "prev_day_close": 3.42499995231628}, {"option": "XLV261113P00183000", "bid": 0.2, "bid_size": 1.0, "ask": 1.86, "ask_size": 15.0, "iv": 0.3006, "open_interest": 71.0, "volume": 4.0, "delta": -0.1378, "gamma": 0.0324, "vega": 0.067, "theta": -0.0819, "rho": -0.0071, "theo": 0.4736, "change": -1.81, "open": 1.2, "high": 1.2, "low": 0.53, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-11-04T14:59:13", "percent_change": -77.3504, "prev_day_close": 2.33999991416931}, {"option": "XLV261113C00184000", "bid": 5.0, "bid_size": 49.0, "ask": 7.9, "ask_size": 9.0, "iv": 0.171, "open_interest": 27.0, "volume": 1.0, "delta": 0.832, "gamma": 0.0377, "vega": 0.0759, "theta": -0.0908, "rho": 0.0457, "theo": 6.7792, "change": 2.225, "open": 5.15, "high": 5.15, "low": 5.15, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-11-04T09:30:00", "percent_change": 76.0684, "prev_day_close": 2.92500007152557}, {"option": "XLV261113P00184000", "bid": 0.08, "bid_size": 5.0, "ask": 1.71, "ask_size": 15.0, "iv": 0.259, "open_interest": 32.0, "volume": 13.0, "delta": -0.1684, "gamma": 0.038, "vega": 0.076, "theta": -0.0921, "rho": -0.0085, "theo": 0.5945, "change": -2.14, "open": 1.45, "high": 1.51, "low": 0.69, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-04T15:15:13", "percent_change": -75.6184, "prev_day_close": 2.82999992370606}, {"option": "XLV261113C00185000", "bid": 3.7, "bid_size": 142.0, "ask": 7.95, "ask_size": 72.0, "iv": 0.2031, "open_interest": 65.0, "volume": 25.0, "delta": 0.7956, "gamma": 0.0437, "vega": 0.0855, "theta": -0.1012, "rho": 0.0438, "theo": 5.9325, "change": 3.22, "open": 4.1, "high": 5.65, "low": 3.2, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-11-04T15:55:00", "percent_change": 132.51, "prev_day_close": 2.4300000667572}, {"option": "XLV261113P00185000", "bid": 0.72, "bid_size": 1.0, "ask": 2.21, "ask_size": 15.0, "iv": 0.2939, "open_interest": 5.0, "volume": 7.0, "delta": -0.2051, "gamma": 0.044, "vega": 0.0857, "theta": -0.1026, "rho": -0.0101, "theo": 0.7476, "change": -2.56, "open": 1.28, "high": 1.28, "low": 0.84, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-11-04T15:54:52", "percent_change": -75.2941, "prev_day_close": 3.39999997615814}, {"option": "XLV261113C00186000", "bid": 2.92, "bid_size": 45.0, "ask": 7.1, "ask_size": 27.0, "iv": 0.199, "open_interest": 12.0, "volume": 3.0, "delta": 0.7526, "gamma": 0.0498, "vega": 0.095, "theta": -0.1113, "rho": 0.0416, "theo": 5.1255, "change": 1.815, "open": 2.91, "high": 3.85, "low": 2.91, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-11-04T11:27:42", "percent_change": 89.1892, "prev_day_close": 2.0349999666214}, {"option": "XLV261113P00186000", "bid": 0.0, "bid_size": 0.0, "ask": 1.16, "ask_size": 3.0, "iv": 0.1712, "open_interest": 8.0, "volume": 6.0, "delta": -0.2485, "gamma": 0.0502, "vega": 0.0953, "theta": -0.1127, "rho": -0.0121, "theo": 0.9405, "change": -2.98, "open": 1.52, "high": 1.52, "low": 0.97, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-11-04T15:41:56", "percent_change": -75.443, "prev_day_close": 3.94999992847443}, {"option": "XLV261113C00187000", "bid": 2.74, "bid_size": 35.0, "ask": 6.25, "ask_size": 16.0, "iv": 0.2196, "open_interest": 16.0, "volume": 4.0, "delta": 0.7028, "gamma": 0.0556, "vega": 0.1038, "theta": -0.1205, "rho": 0.039, "theo": 4.3666, "change": 2.585, "open": 3.27, "high": 4.23, "low": 2.67, "tick": "up", "last_trade_price": 4.23, "last_trade_time": "2026-11-04T15:48:23", "percent_change": 157.143, "prev_day_close": 1.64499998092651}, {"option": "XLV261113P00187000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 5.0, "iv": 0.1894, "open_interest": 1.0, "volume": 22.0, "delta": -0.2987, "gamma": 0.0561, "vega": 0.1042, "theta": -0.1219, "rho": -0.0142, "theo": 1.1819, "change": -3.275, "open": 2.4, "high": 2.4, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-04T15:48:42", "percent_change": -71.5847, "prev_day_close": 4.57500004768372}, {"option": "XLV261113C00187500", "bid": 1.82, "bid_size": 5.0, "ask": 6.25, "ask_size": 8.0, "iv": 0.2079, "open_interest": 31.0, "volume": 36.0, "delta": 0.6754, "gamma": 0.0584, "vega": 0.1077, "theta": -0.1245, "rho": 0.0375, "theo": 4.0081, "change": 2.39, "open": 2.95, "high": 3.95, "low": 2.51, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-11-04T15:46:35", "percent_change": 153.205, "prev_day_close": 1.56000000238419}, {"option": "XLV261113P00187500", "bid": 0.0, "bid_size": 0.0, "ask": 3.55, "ask_size": 5.0, "iv": 0.2467, "open_interest": 12.0, "volume": 0.0, "delta": -0.3264, "gamma": 0.0588, "vega": 0.1079, "theta": -0.1258, "rho": -0.0155, "theo": 1.3239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-30T15:04:21", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "XLV261113C00188000", "bid": 1.49, "bid_size": 11.0, "ask": 5.75, "ask_size": 102.0, "iv": 0.1996, "open_interest": 53.0, "volume": 19.0, "delta": 0.6464, "gamma": 0.0608, "vega": 0.1112, "theta": -0.1279, "rho": 0.0359, "theo": 3.6649, "change": 1.93, "open": 2.8, "high": 3.41, "low": 2.0, "tick": "up", "last_trade_price": 3.41, "last_trade_time": "2026-11-04T15:12:19", "percent_change": 130.405, "prev_day_close": 1.48000001907349}, {"option": "XLV261113P00188000", "bid": 0.0, "bid_size": 0.0, "ask": 3.75, "ask_size": 8.0, "iv": 0.2388, "open_interest": 0.0, "volume": 8.0, "delta": -0.3556, "gamma": 0.0614, "vega": 0.1115, "theta": -0.1293, "rho": -0.0164, "theo": 1.481, "change": -3.66, "open": 2.17, "high": 2.17, "low": 1.69, "tick": "down", "last_trade_price": 1.69, "last_trade_time": "2026-11-04T15:16:31", "percent_change": -68.4112, "prev_day_close": 5.34999990463257}, {"option": "XLV261113C00189000", "bid": 1.66, "bid_size": 21.0, "ask": 5.1, "ask_size": 75.0, "iv": 0.2309, "open_interest": 54.0, "volume": 2.0, "delta": 0.5846, "gamma": 0.0647, "vega": 0.1165, "theta": -0.1328, "rho": 0.0326, "theo": 3.0289, "change": 1.53, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-04T14:34:22", "percent_change": 142.991, "prev_day_close": 1.07000002264976}, {"option": "XLV261113P00189000", "bid": 0.15, "bid_size": 2.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.1968, "open_interest": 0.0, "volume": 52.0, "delta": -0.418, "gamma": 0.0653, "vega": 0.1165, "theta": -0.1342, "rho": -0.0194, "theo": 1.8464, "change": -3.47, "open": 3.15, "high": 3.2, "low": 2.38, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-11-04T13:02:13", "percent_change": -59.3162, "prev_day_close": 5.84999990463257}, {"option": "XLV261113C00190000", "bid": 1.79, "bid_size": 6.0, "ask": 2.9, "ask_size": 7.0, "iv": 0.1887, "open_interest": 293.0, "volume": 165.0, "delta": 0.5191, "gamma": 0.0668, "vega": 0.119, "theta": -0.1346, "rho": 0.029, "theo": 2.4653, "change": 1.5, "open": 1.88, "high": 2.45, "low": 0.82, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-04T15:46:59", "percent_change": 166.667, "prev_day_close": 0.900000005960464}, {"option": "XLV261113P00190000", "bid": 1.3, "bid_size": 2.0, "ask": 4.6, "ask_size": 5.0, "iv": 0.2547, "open_interest": 2.0, "volume": 44.0, "delta": -0.4842, "gamma": 0.0675, "vega": 0.1189, "theta": -0.136, "rho": -0.0217, "theo": 2.2851, "change": -3.605, "open": 3.75, "high": 3.8, "low": 2.71, "tick": "up", "last_trade_price": 2.77, "last_trade_time": "2026-11-04T14:36:21", "percent_change": -56.549, "prev_day_close": 6.375}, {"option": "XLV261113C00191000", "bid": 0.28, "bid_size": 10.0, "ask": 3.65, "ask_size": 49.0, "iv": 0.1965, "open_interest": 1.0, "volume": 19.0, "delta": 0.4523, "gamma": 0.0668, "vega": 0.1183, "theta": -0.133, "rho": 0.0253, "theo": 1.978, "change": 1.225, "open": 1.48, "high": 1.96, "low": 1.48, "tick": "up", "last_trade_price": 1.96, "last_trade_time": "2026-11-04T15:25:37", "percent_change": 166.667, "prev_day_close": 0.734999984502792}, {"option": "XLV261113P00191000", "bid": 0.68, "bid_size": 2.0, "ask": 5.1, "ask_size": 6.0, "iv": 0.2051, "open_interest": 0.0, "volume": 39.0, "delta": -0.5516, "gamma": 0.0675, "vega": 0.1181, "theta": -0.1342, "rho": -0.024, "theo": 2.8009, "change": -4.41, "open": 3.5, "high": 3.5, "low": 2.83, "tick": "no_change", "last_trade_price": 2.84, "last_trade_time": "2026-11-04T15:47:17", "percent_change": -60.8276, "prev_day_close": 7.25}, {"option": "XLV261113C00192000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 122.0, "iv": 0.2175, "open_interest": 6.0, "volume": 20.0, "delta": 0.3869, "gamma": 0.0647, "vega": 0.1145, "theta": -0.128, "rho": 0.0216, "theo": 1.5672, "change": 0.745, "open": 1.41, "high": 1.42, "low": 1.06, "tick": "no_change", "last_trade_price": 1.42, "last_trade_time": "2026-11-04T15:09:20", "percent_change": 110.37, "prev_day_close": 0.674999997019768}, {"option": "XLV261113P00192000", "bid": 2.2, "bid_size": 1.0, "ask": 5.65, "ask_size": 7.0, "iv": 0.2607, "open_interest": 0.0, "volume": 0.0, "delta": -0.6178, "gamma": 0.0654, "vega": 0.1141, "theta": -0.1291, "rho": -0.0261, "theo": 3.3937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "XLV261113C00192500", "bid": 0.0, "bid_size": 0.0, "ask": 3.65, "ask_size": 8.0, "iv": 0.236, "open_interest": 27.0, "volume": 38.0, "delta": 0.3555, "gamma": 0.0629, "vega": 0.1115, "theta": -0.1244, "rho": 0.0199, "theo": 1.3894, "change": 0.7, "open": 1.27, "high": 1.36, "low": 1.15, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-11-04T15:46:35", "percent_change": 106.061, "prev_day_close": 0.659999996423721}, {"option": "XLV261113P00192500", "bid": 1.58, "bid_size": 5.0, "ask": 6.0, "ask_size": 5.0, "iv": 0.2038, "open_interest": 0.0, "volume": 0.0, "delta": -0.6495, "gamma": 0.0636, "vega": 0.1105, "theta": -0.1254, "rho": -0.0265, "theo": 3.7182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.50000023841858}, {"option": "XLV261113C00194000", "bid": 0.0, "bid_size": 0.0, "ask": 3.15, "ask_size": 5.0, "iv": 0.2588, "open_interest": 0.0, "volume": 17.0, "delta": 0.2696, "gamma": 0.0554, "vega": 0.0993, "theta": -0.1103, "rho": 0.0151, "theo": 0.9568, "change": 0.23, "open": 0.78, "high": 0.88, "low": 0.7, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-11-04T15:27:14", "percent_change": 35.3846, "prev_day_close": 0.649999991059303}, {"option": "XLV261113P00194000", "bid": 2.62, "bid_size": 5.0, "ask": 7.05, "ask_size": 5.0, "iv": 0.2032, "open_interest": 0.0, "volume": 0.0, "delta": -0.7362, "gamma": 0.056, "vega": 0.0981, "theta": -0.111, "rho": -0.0287, "theo": 4.7924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "XLV261113C00195000", "bid": 0.01, "bid_size": 5.0, "ask": 1.52, "ask_size": 6.0, "iv": 0.2035, "open_interest": 45.0, "volume": 856.0, "delta": 0.2207, "gamma": 0.0492, "vega": 0.0895, "theta": -0.0992, "rho": 0.0123, "theo": 0.7413, "change": 0.305, "open": 0.6, "high": 0.7, "low": 0.32, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T15:23:14", "percent_change": 77.2152, "prev_day_close": 0.395000010728836}, {"option": "XLV261113P00195000", "bid": 3.4, "bid_size": 5.0, "ask": 7.8, "ask_size": 5.0, "iv": 0.2029, "open_interest": 10.0, "volume": 0.0, "delta": -0.7856, "gamma": 0.0498, "vega": 0.0878, "theta": -0.0996, "rho": -0.029, "theo": 5.582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.8, "last_trade_time": "2026-11-02T11:57:21", "percent_change": 0.0, "prev_day_close": 10.5749998092651}, {"option": "XLV261113C00196000", "bid": 0.0, "bid_size": 0.0, "ask": 1.37, "ask_size": 5.0, "iv": 0.2173, "open_interest": 2.0, "volume": 3.0, "delta": 0.179, "gamma": 0.0428, "vega": 0.0793, "theta": -0.0878, "rho": 0.01, "theo": 0.5732, "change": 0.23, "open": 0.33, "high": 0.5, "low": 0.33, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-04T15:48:44", "percent_change": 92.0, "prev_day_close": 0.25000000372529}, {"option": "XLV261113P00196000", "bid": 4.2, "bid_size": 5.0, "ask": 8.65, "ask_size": 5.0, "iv": 0.2041, "open_interest": 0.0, "volume": 0.0, "delta": -0.8278, "gamma": 0.0435, "vega": 0.0767, "theta": -0.088, "rho": -0.0289, "theo": 6.4192, "change": 0.0, "open": 0.0, "high": 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": "XLV261113C00197500", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 188.0, "iv": 0.2679, "open_interest": 50.0, "volume": 3.0, "delta": 0.1294, "gamma": 0.0338, "vega": 0.0644, "theta": -0.0713, "rho": 0.0072, "theo": 0.3901, "change": -0.085, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T11:30:35", "percent_change": -36.1702, "prev_day_close": 0.235000006854534}, {"option": "XLV261113P00197500", "bid": 5.55, "bid_size": 5.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.2132, "open_interest": 0.0, "volume": 0.0, "delta": -0.8782, "gamma": 0.0346, "vega": 0.0614, "theta": -0.0717, "rho": -0.0281, "theo": 7.7443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "XLV261113C00200000", "bid": 0.05, "bid_size": 4.0, "ask": 0.19, "ask_size": 1.0, "iv": 0.1934, "open_interest": 15.0, "volume": 4.0, "delta": 0.0744, "gamma": 0.0215, "vega": 0.0435, "theta": -0.0484, "rho": 0.0041, "theo": 0.2086, "change": -0.945, "open": 0.16, "high": 0.16, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T15:48:44", "percent_change": -86.3014, "prev_day_close": 1.09500002861023}, {"option": "XLV261113P00200000", "bid": 7.9, "bid_size": 8.0, "ask": 12.35, "ask_size": 5.0, "iv": 0.2298, "open_interest": 0.0, "volume": 0.0, "delta": -0.935, "gamma": 0.0228, "vega": 0.0383, "theta": -0.051, "rho": -0.023, "theo": 10.0778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5250000953674}, {"option": "XLV261113C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 1.26, "ask_size": 14.0, "iv": 0.3875, "open_interest": 68.0, "volume": 0.0, "delta": 0.0253, "gamma": 0.0082, "vega": 0.0187, "theta": -0.0211, "rho": 0.0014, "theo": 0.0655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T13:08:17", "percent_change": 0.0, "prev_day_close": 0.444999992847443}, {"option": "XLV261113P00205000", "bid": 12.5, "bid_size": 9.0, "ask": 17.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.009, "vega": 0.0111, "theta": -0.0215, "rho": -0.0048, "theo": 14.9696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "XLV261113C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 0.5497, "open_interest": 0.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0032, "vega": 0.0081, "theta": -0.0094, "rho": 0.0005, "theo": 0.0235, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLV261113P00210000", "bid": 17.65, "bid_size": 4.0, "ask": 22.5, "ask_size": 9.0, "iv": 0.3687, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0007, "vega": 0.0007, "theta": -0.014, "rho": 0.0, "theo": 19.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.625}, {"option": "XLV261113C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 6.0, "iv": 0.6363, "open_interest": 0.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0013, "vega": 0.0037, "theta": -0.0044, "rho": 0.0002, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.564999997615814}, {"option": "XLV261113P00215000", "bid": 22.6, "bid_size": 4.0, "ask": 27.5, "ask_size": 6.0, "iv": 0.4259, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.014, "rho": 0.0, "theo": 24.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8500003814697}, {"option": "XLV261113C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 4.55, "ask_size": 3.0, "iv": 0.8875, "open_interest": 0.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0006, "vega": 0.0018, "theta": -0.0022, "rho": 0.0001, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "XLV261113P00220000", "bid": 27.55, "bid_size": 12.0, "ask": 32.5, "ask_size": 14.0, "iv": 0.4755, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.014, "rho": 0.0, "theo": 29.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0249996185303}, {"option": "XLV261120C00090000", "bid": 97.8, "bid_size": 6.0, "ask": 102.35, "ask_size": 9.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0439, "theo": 100.0899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.98, "last_trade_time": "2026-11-03T10:51:25", "percent_change": 0.0, "prev_day_close": 94.75}, {"option": "XLV261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 2.119, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-26T14:23:30", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLV261120C00095000", "bid": 92.8, "bid_size": 6.0, "ask": 97.35, "ask_size": 8.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0466, "theo": 95.1009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.0, "last_trade_time": "2026-11-03T10:51:25", "percent_change": 0.0, "prev_day_close": 89.75}, {"option": "XLV261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 1.9837, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05999994277954}, {"option": "XLV261120C00100000", "bid": 87.65, "bid_size": 12.0, "ask": 92.15, "ask_size": 5.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0492, "theo": 90.112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.34, "last_trade_time": "2026-11-03T10:49:15", "percent_change": 0.0, "prev_day_close": 84.75}, {"option": "XLV261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 1.8552, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLV261120C00105000", "bid": 82.85, "bid_size": 6.0, "ask": 87.5, "ask_size": 2.0, "iv": 1.1084, "open_interest": 1.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0516, "theo": 85.1231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.34, "last_trade_time": "2026-11-03T10:50:15", "percent_change": 0.0, "prev_day_close": 79.7749977111816}, {"option": "XLV261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 2.0944, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLV261120C00110000", "bid": 77.85, "bid_size": 6.0, "ask": 82.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0541, "theo": 80.1342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.37, "last_trade_time": "2026-11-03T10:50:15", "percent_change": 0.0, "prev_day_close": 74.7999992370606}, {"option": "XLV261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.6158, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLV261120C00115000", "bid": 72.85, "bid_size": 6.0, "ask": 77.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0565, "theo": 75.1453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.33, "last_trade_time": "2026-11-03T10:49:54", "percent_change": 0.0, "prev_day_close": 69.7249984741211}, {"option": "XLV261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 1.8279, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLV261120C00120000", "bid": 67.55, "bid_size": 14.0, "ask": 72.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.059, "theo": 70.1565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.08, "last_trade_time": "2026-10-30T10:11:38", "percent_change": 0.0, "prev_day_close": 64.8249988555908}, {"option": "XLV261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 1.3956, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLV261120C00125000", "bid": 62.7, "bid_size": 10.0, "ask": 67.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0615, "theo": 65.1676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.13, "last_trade_time": "2026-10-28T10:15:18", "percent_change": 0.0, "prev_day_close": 59.75}, {"option": "XLV261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 1.2916, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLV261120C00130000", "bid": 57.55, "bid_size": 15.0, "ask": 62.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0639, "theo": 60.1789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.35, "last_trade_time": "2026-10-30T10:12:13", "percent_change": 0.0, "prev_day_close": 54.75}, {"option": "XLV261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 1.1909, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLV261120C00135000", "bid": 52.55, "bid_size": 15.0, "ask": 57.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0664, "theo": 55.1903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.38, "last_trade_time": "2026-10-30T10:12:13", "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "XLV261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 5.0, "iv": 1.0946, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0003, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "XLV261120C00140000", "bid": 47.55, "bid_size": 14.0, "ask": 52.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0005, "theta": 0.0, "rho": 0.0688, "theo": 50.202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.14, "last_trade_time": "2026-09-03T15:29:37", "percent_change": 0.0, "prev_day_close": 44.7999992370606}, {"option": "XLV261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 5.0, "iv": 0.9996, "open_interest": 25.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0005, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-13T12:23:36", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "XLV261120C00145000", "bid": 42.55, "bid_size": 10.0, "ask": 47.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0009, "theta": 0.0, "rho": 0.0712, "theo": 45.2143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.8500003814697}, {"option": "XLV261120P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 5.0, "iv": 0.907, "open_interest": 309.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0009, "rho": -0.0001, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T14:56:40", "percent_change": 0.0, "prev_day_close": 0.639999985694885}, {"option": "XLV261120C00150000", "bid": 37.55, "bid_size": 15.0, "ask": 42.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0003, "vega": 0.0017, "theta": 0.0, "rho": 0.0736, "theo": 40.2277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.46, "last_trade_time": "2026-10-15T11:59:16", "percent_change": 0.0, "prev_day_close": 34.7999992370606}, {"option": "XLV261120P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 8.0, "iv": 0.8173, "open_interest": 674.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0003, "vega": 0.0017, "theta": -0.0016, "rho": -0.0001, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-30T12:25:56", "percent_change": 0.0, "prev_day_close": 0.264999990351498}, {"option": "XLV261120C00153000", "bid": 34.55, "bid_size": 15.0, "ask": 39.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0004, "vega": 0.0025, "theta": 0.0, "rho": 0.0751, "theo": 37.2368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.9249992370606}, {"option": "XLV261120P00153000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 5.0, "iv": 0.7628, "open_interest": 38.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0004, "vega": 0.0025, "theta": -0.0023, "rho": -0.0002, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-19T12:15:51", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "XLV261120C00154000", "bid": 33.55, "bid_size": 15.0, "ask": 38.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0005, "vega": 0.0028, "theta": 0.0, "rho": 0.0755, "theo": 36.2401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.52, "last_trade_time": "2026-10-30T09:33:01", "percent_change": 0.0, "prev_day_close": 30.8749990463257}, {"option": "XLV261120P00154000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 5.0, "iv": 0.7451, "open_interest": 27.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0005, "vega": 0.0028, "theta": -0.0026, "rho": -0.0002, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-02T15:29:19", "percent_change": 0.0, "prev_day_close": 0.444999992847443}, {"option": "XLV261120C00155000", "bid": 32.55, "bid_size": 15.0, "ask": 37.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 39.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0005, "vega": 0.0032, "theta": 0.0, "rho": 0.076, "theo": 35.2436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.14, "last_trade_time": "2026-10-30T13:22:39", "percent_change": 0.0, "prev_day_close": 29.875}, {"option": "XLV261120P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.54, "ask_size": 2.0, "iv": 0.6714, "open_interest": 5080.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0005, "vega": 0.0032, "theta": -0.0029, "rho": -0.0002, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-30T14:50:30", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "XLV261120C00156000", "bid": 31.55, "bid_size": 15.0, "ask": 36.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0006, "vega": 0.0037, "theta": 0.0, "rho": 0.0764, "theo": 34.2472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.875}, {"option": "XLV261120P00156000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 0.7106, "open_interest": 45.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0006, "vega": 0.0037, "theta": -0.0032, "rho": -0.0002, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T09:55:05", "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "XLV261120C00157000", "bid": 30.55, "bid_size": 15.0, "ask": 35.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0007, "vega": 0.0042, "theta": 0.0, "rho": 0.0769, "theo": 33.2511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.59, "last_trade_time": "2026-10-14T15:06:38", "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "XLV261120P00157000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 0.693, "open_interest": 194.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0007, "vega": 0.0042, "theta": -0.0036, "rho": -0.0003, "theo": 0.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T15:29:19", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "XLV261120C00158000", "bid": 29.55, "bid_size": 14.0, "ask": 34.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0008, "vega": 0.0047, "theta": -0.0002, "rho": 0.0774, "theo": 32.2553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.01, "last_trade_time": "2026-10-02T15:02:18", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "XLV261120P00158000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 434.0, "iv": 0.6754, "open_interest": 139.0, "volume": 8.0, "delta": -0.0038, "gamma": 0.0008, "vega": 0.0048, "theta": -0.0041, "rho": -0.0003, "theo": 0.0149, "change": -0.11, "open": 0.12, "high": 0.12, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T14:55:25", "percent_change": -68.75, "prev_day_close": 0.160000005736947}, {"option": "XLV261120C00159000", "bid": 28.55, "bid_size": 14.0, "ask": 33.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.001, "vega": 0.0054, "theta": -0.0008, "rho": 0.0778, "theo": 31.2599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-10-06T15:38:13", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "XLV261120P00159000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 0.6579, "open_interest": 176.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.001, "vega": 0.0054, "theta": -0.0046, "rho": -0.0004, "theo": 0.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-29T12:52:11", "percent_change": 0.0, "prev_day_close": 0.555000007152557}, {"option": "XLV261120C00160000", "bid": 27.55, "bid_size": 11.0, "ask": 32.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 90.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0011, "vega": 0.0062, "theta": -0.0015, "rho": 0.0782, "theo": 30.2648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.57, "last_trade_time": "2026-10-22T14:20:20", "percent_change": 0.0, "prev_day_close": 25.0249996185303}, {"option": "XLV261120P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 292.0, "iv": 0.6158, "open_interest": 2756.0, "volume": 49.0, "delta": -0.005, "gamma": 0.0011, "vega": 0.0062, "theta": -0.0052, "rho": -0.0004, "theo": 0.0199, "change": -0.13, "open": 0.15, "high": 0.15, "low": 0.03, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T14:53:48", "percent_change": -76.4706, "prev_day_close": 0.170000001788139}, {"option": "XLV261120C00161000", "bid": 27.6, "bid_size": 5.0, "ask": 31.5, "ask_size": 10.0, "iv": 0.4672, "open_interest": 9.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0013, "vega": 0.007, "theta": -0.0023, "rho": 0.0786, "theo": 29.2702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.69, "last_trade_time": "2026-10-22T15:24:03", "percent_change": 0.0, "prev_day_close": 23.9749994277954}, {"option": "XLV261120P00161000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 5.0, "iv": 0.5772, "open_interest": 239.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0013, "vega": 0.007, "theta": -0.0059, "rho": -0.0005, "theo": 0.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-10-30T11:51:14", "percent_change": 0.0, "prev_day_close": 1.04499995708466}, {"option": "XLV261120C00162000", "bid": 25.55, "bid_size": 11.0, "ask": 30.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0015, "vega": 0.008, "theta": -0.0032, "rho": 0.079, "theo": 28.2761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.09, "last_trade_time": "2026-10-02T15:19:19", "percent_change": 0.0, "prev_day_close": 22.9250001907349}, {"option": "XLV261120P00162000", "bid": 0.0, "bid_size": 0.0, "ask": 2.06, "ask_size": 5.0, "iv": 0.5986, "open_interest": 550.0, "volume": 5.0, "delta": -0.0068, "gamma": 0.0015, "vega": 0.008, "theta": -0.0066, "rho": -0.0006, "theo": 0.0268, "change": 0.065, "open": 0.31, "high": 0.31, "low": 0.19, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-11-04T14:23:02", "percent_change": 52.0, "prev_day_close": 0.124999997206032}, {"option": "XLV261120C00163000", "bid": 24.5, "bid_size": 54.0, "ask": 29.45, "ask_size": 7.0, "iv": 0.0, "open_interest": 248.0, "volume": 1.0, "delta": 0.9913, "gamma": 0.0017, "vega": 0.0091, "theta": -0.0042, "rho": 0.0794, "theo": 27.2827, "change": 4.725, "open": 26.75, "high": 26.75, "low": 26.75, "tick": "up", "last_trade_price": 26.75, "last_trade_time": "2026-11-04T15:31:09", "percent_change": 21.4529, "prev_day_close": 22.0250005722046}, {"option": "XLV261120P00163000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 11.0, "iv": 0.5397, "open_interest": 352.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0018, "vega": 0.0092, "theta": -0.0075, "rho": -0.0007, "theo": 0.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T10:10:57", "percent_change": 0.0, "prev_day_close": 0.185000001452863}, {"option": "XLV261120C00164000", "bid": 23.55, "bid_size": 6.0, "ask": 28.45, "ask_size": 2.0, "iv": 0.0, "open_interest": 64.0, "volume": 0.0, "delta": 0.99, "gamma": 0.002, "vega": 0.0104, "theta": -0.0053, "rho": 0.0798, "theo": 26.29, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.95, "last_trade_time": "2026-10-09T15:10:46", "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "XLV261120P00164000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 8.0, "iv": 0.3322, "open_interest": 533.0, "volume": 21.0, "delta": -0.0092, "gamma": 0.002, "vega": 0.0104, "theta": -0.0085, "rho": -0.0008, "theo": 0.0364, "change": -0.105, "open": 0.14, "high": 0.14, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T11:40:10", "percent_change": -67.7419, "prev_day_close": 0.154999995604157}, {"option": "XLV261120C00165000", "bid": 22.6, "bid_size": 12.0, "ask": 27.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 184.0, "volume": 1.0, "delta": 0.9885, "gamma": 0.0024, "vega": 0.0119, "theta": -0.0065, "rho": 0.0801, "theo": 25.2984, "change": 5.12, "open": 25.22, "high": 25.22, "low": 25.22, "tick": "up", "last_trade_price": 25.22, "last_trade_time": "2026-11-04T15:59:06", "percent_change": 25.4726, "prev_day_close": 20.1000003814697}, {"option": "XLV261120P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 8.0, "iv": 0.3235, "open_interest": 4932.0, "volume": 6.0, "delta": -0.0107, "gamma": 0.0024, "vega": 0.0119, "theta": -0.0096, "rho": -0.001, "theo": 0.0425, "change": -0.135, "open": 0.02, "high": 0.15, "low": 0.02, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T15:13:14", "percent_change": -65.8537, "prev_day_close": 0.205000001937151}, {"option": "XLV261120C00166000", "bid": 22.0, "bid_size": 6.0, "ask": 26.85, "ask_size": 8.0, "iv": 0.3542, "open_interest": 8.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0027, "vega": 0.0136, "theta": -0.0079, "rho": 0.0805, "theo": 24.3078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.03, "last_trade_time": "2026-10-22T11:25:06", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "XLV261120P00166000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.4408, "open_interest": 86.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0028, "vega": 0.0136, "theta": -0.0108, "rho": -0.0011, "theo": 0.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-10-30T10:47:05", "percent_change": 0.0, "prev_day_close": 0.500000004656613}, {"option": "XLV261120C00167000", "bid": 21.0, "bid_size": 6.0, "ask": 25.9, "ask_size": 1.0, "iv": 0.349, "open_interest": 63.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0032, "vega": 0.0155, "theta": -0.0094, "rho": 0.0808, "theo": 23.3185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-10-29T15:48:19", "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "XLV261120P00167000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 19.0, "iv": 0.5205, "open_interest": 668.0, "volume": 3.0, "delta": -0.0147, "gamma": 0.0032, "vega": 0.0156, "theta": -0.0123, "rho": -0.0013, "theo": 0.0583, "change": 0.13, "open": 0.37, "high": 0.37, "low": 0.37, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-11-04T10:37:59", "percent_change": 54.1667, "prev_day_close": 0.239999994635582}, {"option": "XLV261120C00168000", "bid": 20.0, "bid_size": 6.0, "ask": 24.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 1469.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0037, "vega": 0.0177, "theta": -0.0111, "rho": 0.081, "theo": 22.3309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-10-29T09:53:02", "percent_change": 0.0, "prev_day_close": 17.0749998092651}, {"option": "XLV261120P00168000", "bid": 0.05, "bid_size": 2.0, "ask": 0.23, "ask_size": 20.0, "iv": 0.3181, "open_interest": 1930.0, "volume": 2.0, "delta": -0.0172, "gamma": 0.0037, "vega": 0.0178, "theta": -0.0139, "rho": -0.0015, "theo": 0.0684, "change": -0.125, "open": 0.14, "high": 0.14, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T14:27:23", "percent_change": -55.5556, "prev_day_close": 0.225000008940697}, {"option": "XLV261120C00169000", "bid": 19.0, "bid_size": 6.0, "ask": 23.85, "ask_size": 8.0, "iv": 0.3127, "open_interest": 89.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0043, "vega": 0.0203, "theta": -0.0131, "rho": 0.0812, "theo": 21.3451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.96, "last_trade_time": "2026-11-02T09:30:08", "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "XLV261120P00169000", "bid": 0.05, "bid_size": 8.0, "ask": 0.74, "ask_size": 1.0, "iv": 0.3562, "open_interest": 185.0, "volume": 5.0, "delta": -0.0201, "gamma": 0.0044, "vega": 0.0204, "theta": -0.0157, "rho": -0.0017, "theo": 0.0806, "change": -0.195, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-04T11:22:02", "percent_change": -60.0, "prev_day_close": 0.324999984353781}, {"option": "XLV261120C00170000", "bid": 18.1, "bid_size": 183.0, "ask": 22.4, "ask_size": 187.0, "iv": 0.0, "open_interest": 712.0, "volume": 14.0, "delta": 0.9757, "gamma": 0.005, "vega": 0.0232, "theta": -0.0152, "rho": 0.0814, "theo": 20.3617, "change": 4.875, "open": 15.86, "high": 19.8, "low": 15.86, "tick": "no_change", "last_trade_price": 19.8, "last_trade_time": "2026-11-04T15:00:02", "percent_change": 32.6633, "prev_day_close": 14.9250001907349}, {"option": "XLV261120P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 8.0, "iv": 0.2742, "open_interest": 2421.0, "volume": 15.0, "delta": -0.0236, "gamma": 0.0051, "vega": 0.0232, "theta": -0.0178, "rho": -0.0021, "theo": 0.095, "change": -0.175, "open": 0.25, "high": 0.25, "low": 0.08, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-04T14:59:42", "percent_change": -59.322, "prev_day_close": 0.295000001788139}, {"option": "XLV261120C00171000", "bid": 17.0, "bid_size": 6.0, "ask": 21.7, "ask_size": 5.0, "iv": 0.2555, "open_interest": 82.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0059, "vega": 0.0264, "theta": -0.0177, "rho": 0.0815, "theo": 19.3812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-10-28T12:08:22", "percent_change": 0.0, "prev_day_close": 14.3249998092651}, {"option": "XLV261120P00171000", "bid": 0.05, "bid_size": 1.0, "ask": 0.44, "ask_size": 9.0, "iv": 0.311, "open_interest": 417.0, "volume": 1.0, "delta": -0.0278, "gamma": 0.0059, "vega": 0.0266, "theta": -0.0201, "rho": -0.0024, "theo": 0.1123, "change": -0.245, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-04T14:27:23", "percent_change": -63.6364, "prev_day_close": 0.385000012814999}, {"option": "XLV261120C00172000", "bid": 16.0, "bid_size": 2.0, "ask": 20.75, "ask_size": 1.0, "iv": 0.2289, "open_interest": 204.0, "volume": 3.0, "delta": 0.9667, "gamma": 0.0069, "vega": 0.0302, "theta": -0.0204, "rho": 0.0815, "theo": 18.4039, "change": 4.22, "open": 15.4, "high": 17.62, "low": 15.4, "tick": "up", "last_trade_price": 17.62, "last_trade_time": "2026-11-04T13:03:21", "percent_change": 31.4925, "prev_day_close": 13.4000000953674}, {"option": "XLV261120P00172000", "bid": 0.0, "bid_size": 0.0, "ask": 0.57, "ask_size": 7.0, "iv": 0.3067, "open_interest": 339.0, "volume": 5.0, "delta": -0.0326, "gamma": 0.0069, "vega": 0.0303, "theta": -0.0227, "rho": -0.0028, "theo": 0.133, "change": -0.455, "open": 0.14, "high": 0.14, "low": 0.05, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-04T15:10:37", "percent_change": -80.531, "prev_day_close": 0.565000012516975}, {"option": "XLV261120C00172500", "bid": 15.5, "bid_size": 9.0, "ask": 20.4, "ask_size": 1.0, "iv": 0.2725, "open_interest": 5.0, "volume": 0.0, "delta": 0.964, "gamma": 0.0074, "vega": 0.0322, "theta": -0.0219, "rho": 0.0815, "theo": 17.9168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.15, "last_trade_time": "2026-10-28T12:00:21", "percent_change": 0.0, "prev_day_close": 12.8250002861023}, {"option": "XLV261120P00172500", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 9.0, "iv": 0.2499, "open_interest": 22.0, "volume": 3.0, "delta": -0.0354, "gamma": 0.0074, "vega": 0.0323, "theta": -0.0241, "rho": -0.0031, "theo": 0.1448, "change": -0.31, "open": 0.24, "high": 0.24, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T12:32:23", "percent_change": -67.3913, "prev_day_close": 0.46000000834465}, {"option": "XLV261120C00173000", "bid": 15.0, "bid_size": 12.0, "ask": 19.9, "ask_size": 1.0, "iv": 0.2656, "open_interest": 114.0, "volume": 0.0, "delta": 0.961, "gamma": 0.008, "vega": 0.0344, "theta": -0.0234, "rho": 0.0815, "theo": 17.4308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-10-29T09:32:14", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "XLV261120P00173000", "bid": 0.0, "bid_size": 0.0, "ask": 0.96, "ask_size": 6.0, "iv": 0.3301, "open_interest": 357.0, "volume": 1.0, "delta": -0.0384, "gamma": 0.008, "vega": 0.0345, "theta": -0.0256, "rho": -0.0034, "theo": 0.1577, "change": -0.325, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-04T12:59:52", "percent_change": -63.1068, "prev_day_close": 0.515000000596046}, {"option": "XLV261120C00174000", "bid": 14.0, "bid_size": 9.0, "ask": 18.9, "ask_size": 1.0, "iv": 0.2518, "open_interest": 87.0, "volume": 1.0, "delta": 0.9542, "gamma": 0.0093, "vega": 0.0392, "theta": -0.0268, "rho": 0.0813, "theo": 16.4625, "change": 4.095, "open": 15.67, "high": 15.67, "low": 15.67, "tick": "up", "last_trade_price": 15.67, "last_trade_time": "2026-11-04T13:03:21", "percent_change": 35.378, "prev_day_close": 11.5749998092651}, {"option": "XLV261120P00174000", "bid": 0.15, "bid_size": 1.0, "ask": 1.12, "ask_size": 336.0, "iv": 0.3388, "open_interest": 115.0, "volume": 16.0, "delta": -0.0452, "gamma": 0.0093, "vega": 0.0394, "theta": -0.0289, "rho": -0.0039, "theo": 0.1874, "change": -0.415, "open": 0.22, "high": 0.22, "low": 0.15, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-04T13:18:50", "percent_change": -66.4, "prev_day_close": 0.625}, {"option": "XLV261120C00175000", "bid": 13.2, "bid_size": 99.0, "ask": 16.35, "ask_size": 6.0, "iv": 0.0, "open_interest": 1073.0, "volume": 78.0, "delta": 0.9462, "gamma": 0.0108, "vega": 0.0446, "theta": -0.0305, "rho": 0.081, "theo": 15.5003, "change": 5.615, "open": 13.65, "high": 15.55, "low": 13.38, "tick": "down", "last_trade_price": 15.54, "last_trade_time": "2026-11-04T15:30:24", "percent_change": 56.5743, "prev_day_close": 9.92500019073486}, {"option": "XLV261120P00175000", "bid": 0.1, "bid_size": 1.0, "ask": 0.24, "ask_size": 1.0, "iv": 0.2373, "open_interest": 2955.0, "volume": 373.0, "delta": -0.0533, "gamma": 0.0108, "vega": 0.0447, "theta": -0.0326, "rho": -0.0046, "theo": 0.2231, "change": -0.6, "open": 0.48, "high": 0.5, "low": 0.16, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-04T15:36:42", "percent_change": -78.9474, "prev_day_close": 0.760000020265579}, {"option": "XLV261120C00176000", "bid": 12.25, "bid_size": 5.0, "ask": 16.7, "ask_size": 5.0, "iv": 0.2306, "open_interest": 1066.0, "volume": 2.0, "delta": 0.9367, "gamma": 0.0125, "vega": 0.0505, "theta": -0.0347, "rho": 0.0806, "theo": 14.5452, "change": 4.375, "open": 12.75, "high": 14.0, "low": 12.75, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-11-04T13:59:36", "percent_change": 45.4545, "prev_day_close": 9.625}, {"option": "XLV261120P00176000", "bid": 0.0, "bid_size": 0.0, "ask": 1.14, "ask_size": 12.0, "iv": 0.2974, "open_interest": 648.0, "volume": 4.0, "delta": -0.0628, "gamma": 0.0126, "vega": 0.0508, "theta": -0.0366, "rho": -0.0054, "theo": 0.2661, "change": -0.645, "open": 0.39, "high": 0.39, "low": 0.25, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-11-04T15:50:33", "percent_change": -70.4918, "prev_day_close": 0.91499999165535}, {"option": "XLV261120C00177000", "bid": 11.3, "bid_size": 13.0, "ask": 15.6, "ask_size": 9.0, "iv": 0.2105, "open_interest": 144.0, "volume": 3.0, "delta": 0.9256, "gamma": 0.0144, "vega": 0.0572, "theta": -0.0392, "rho": 0.0801, "theo": 13.5988, "change": 4.825, "open": 11.8, "high": 13.25, "low": 11.8, "tick": "up", "last_trade_price": 13.25, "last_trade_time": "2026-11-04T15:49:33", "percent_change": 57.27, "prev_day_close": 8.4249997138977}, {"option": "XLV261120P00177000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 1.0, "iv": 0.2096, "open_interest": 128.0, "volume": 136.0, "delta": -0.0741, "gamma": 0.0145, "vega": 0.0574, "theta": -0.041, "rho": -0.0064, "theo": 0.3178, "change": -0.815, "open": 0.56, "high": 0.56, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T15:41:45", "percent_change": -76.5258, "prev_day_close": 1.06500002741814}, {"option": "XLV261120C00177500", "bid": 10.85, "bid_size": 5.0, "ask": 15.35, "ask_size": 8.0, "iv": 0.2347, "open_interest": 31.0, "volume": 0.0, "delta": 0.9193, "gamma": 0.0155, "vega": 0.0608, "theta": -0.0416, "rho": 0.0797, "theo": 13.1294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.15, "last_trade_time": "2026-10-29T11:06:57", "percent_change": 0.0, "prev_day_close": 8.72500014305115}, {"option": "XLV261120P00177500", "bid": 0.0, "bid_size": 0.0, "ask": 1.16, "ask_size": 5.0, "iv": 0.2748, "open_interest": 16.0, "volume": 1.0, "delta": -0.0804, "gamma": 0.0156, "vega": 0.0611, "theta": -0.0434, "rho": -0.0069, "theo": 0.3475, "change": -0.66, "open": 0.44, "high": 0.44, "low": 0.44, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-04T14:54:29", "percent_change": -60.0, "prev_day_close": 1.09999996423721}, {"option": "XLV261120C00178000", "bid": 11.6, "bid_size": 13.0, "ask": 13.35, "ask_size": 7.0, "iv": 0.2026, "open_interest": 210.0, "volume": 32.0, "delta": 0.9125, "gamma": 0.0166, "vega": 0.0645, "theta": -0.0441, "rho": 0.0793, "theo": 12.6629, "change": 3.88, "open": 10.48, "high": 11.88, "low": 10.48, "tick": "up", "last_trade_price": 11.88, "last_trade_time": "2026-11-04T14:26:33", "percent_change": 48.5, "prev_day_close": 8.0}, {"option": "XLV261120P00178000", "bid": 0.19, "bid_size": 10.0, "ask": 0.52, "ask_size": 7.0, "iv": 0.2337, "open_interest": 93.0, "volume": 82.0, "delta": -0.0872, "gamma": 0.0167, "vega": 0.0649, "theta": -0.0459, "rho": -0.0074, "theo": 0.38, "change": -0.895, "open": 0.42, "high": 0.44, "low": 0.38, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-04T15:37:03", "percent_change": -67.5472, "prev_day_close": 1.32499998807907}, {"option": "XLV261120C00179000", "bid": 9.45, "bid_size": 8.0, "ask": 13.95, "ask_size": 6.0, "iv": 0.2279, "open_interest": 1949.0, "volume": 9.0, "delta": 0.8972, "gamma": 0.019, "vega": 0.0726, "theta": -0.0494, "rho": 0.0784, "theo": 11.7396, "change": 3.7, "open": 9.7, "high": 11.3, "low": 8.67, "tick": "down", "last_trade_price": 11.25, "last_trade_time": "2026-11-04T15:54:46", "percent_change": 49.0066, "prev_day_close": 7.5499997138977}, {"option": "XLV261120P00179000", "bid": 0.0, "bid_size": 0.0, "ask": 1.71, "ask_size": 205.0, "iv": 0.283, "open_interest": 51.0, "volume": 7.0, "delta": -0.1027, "gamma": 0.0192, "vega": 0.0728, "theta": -0.0511, "rho": -0.0087, "theo": 0.4551, "change": -1.03, "open": 0.57, "high": 0.57, "low": 0.47, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-04T15:19:26", "percent_change": -68.6667, "prev_day_close": 1.5}, {"option": "XLV261120C00180000", "bid": 10.0, "bid_size": 6.0, "ask": 11.4, "ask_size": 6.0, "iv": 0.2122, "open_interest": 1775.0, "volume": 85.0, "delta": 0.8794, "gamma": 0.0217, "vega": 0.0812, "theta": -0.055, "rho": 0.0771, "theo": 10.8314, "change": 4.15, "open": 9.1, "high": 10.15, "low": 7.34, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-11-04T14:42:11", "percent_change": 69.7479, "prev_day_close": 5.94999980926514}, {"option": "XLV261120P00180000", "bid": 0.28, "bid_size": 6.0, "ask": 1.04, "ask_size": 10.0, "iv": 0.2437, "open_interest": 2460.0, "volume": 71.0, "delta": -0.1206, "gamma": 0.0219, "vega": 0.0816, "theta": -0.0567, "rho": -0.0101, "theo": 0.5452, "change": -1.32, "open": 1.05, "high": 1.1, "low": 0.52, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-04T15:53:42", "percent_change": -71.7391, "prev_day_close": 1.83999997377396}, {"option": "XLV261120C00181000", "bid": 7.75, "bid_size": 23.0, "ask": 11.95, "ask_size": 87.0, "iv": 0.2154, "open_interest": 167.0, "volume": 12.0, "delta": 0.8587, "gamma": 0.0247, "vega": 0.0904, "theta": -0.061, "rho": 0.0756, "theo": 9.9412, "change": 3.825, "open": 8.17, "high": 9.3, "low": 8.17, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-11-04T15:24:57", "percent_change": 69.863, "prev_day_close": 5.47499990463257}, {"option": "XLV261120P00181000", "bid": 0.0, "bid_size": 0.0, "ask": 0.81, "ask_size": 3.0, "iv": 0.1954, "open_interest": 964.0, "volume": 275.0, "delta": -0.1415, "gamma": 0.0249, "vega": 0.0906, "theta": -0.0626, "rho": -0.012, "theo": 0.6536, "change": -1.56, "open": 1.05, "high": 1.35, "low": 0.61, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-11-04T15:35:27", "percent_change": -71.8894, "prev_day_close": 2.17000007629395}, {"option": "XLV261120C00182000", "bid": 7.9, "bid_size": 7.0, "ask": 9.8, "ask_size": 6.0, "iv": 0.1985, "open_interest": 162.0, "volume": 5.0, "delta": 0.8349, "gamma": 0.0278, "vega": 0.1, "theta": -0.0671, "rho": 0.0738, "theo": 9.0724, "change": 4.335, "open": 7.45, "high": 9.16, "low": 6.69, "tick": "up", "last_trade_price": 9.16, "last_trade_time": "2026-11-04T15:33:15", "percent_change": 89.8446, "prev_day_close": 4.82499980926514}, {"option": "XLV261120P00182000", "bid": 0.0, "bid_size": 0.0, "ask": 2.89, "ask_size": 6.0, "iv": 0.2833, "open_interest": 43.0, "volume": 23.0, "delta": -0.1655, "gamma": 0.028, "vega": 0.1004, "theta": -0.0686, "rho": -0.0137, "theo": 0.7836, "change": -1.685, "open": 1.45, "high": 1.52, "low": 0.88, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-11-04T12:46:50", "percent_change": -65.692, "prev_day_close": 2.56499993801117}, {"option": "XLV261120C00182500", "bid": 6.4, "bid_size": 18.0, "ask": 10.85, "ask_size": 18.0, "iv": 0.2186, "open_interest": 31.0, "volume": 1.0, "delta": 0.8217, "gamma": 0.0295, "vega": 0.1049, "theta": -0.0702, "rho": 0.0728, "theo": 8.6471, "change": 3.05, "open": 7.9, "high": 7.9, "low": 7.9, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-11-04T12:37:38", "percent_change": 62.8866, "prev_day_close": 4.84999990463257}, {"option": "XLV261120P00182500", "bid": 0.52, "bid_size": 10.0, "ask": 1.01, "ask_size": 8.0, "iv": 0.2116, "open_interest": 38.0, "volume": 11.0, "delta": -0.1788, "gamma": 0.0297, "vega": 0.1052, "theta": -0.0717, "rho": -0.0149, "theo": 0.8578, "change": -1.88, "open": 1.39, "high": 1.39, "low": 0.87, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-11-04T14:19:18", "percent_change": -68.3636, "prev_day_close": 2.75}, {"option": "XLV261120C00183000", "bid": 7.25, "bid_size": 20.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.1841, "open_interest": 2136.0, "volume": 510.0, "delta": 0.8076, "gamma": 0.0311, "vega": 0.1099, "theta": -0.0733, "rho": 0.0717, "theo": 8.2287, "change": 4.2, "open": 6.55, "high": 8.4, "low": 4.7, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-11-04T16:14:43", "percent_change": 105.0, "prev_day_close": 4.0}, {"option": "XLV261120P00183000", "bid": 0.13, "bid_size": 10.0, "ask": 1.7, "ask_size": 14.0, "iv": 0.2169, "open_interest": 364.0, "volume": 59.0, "delta": -0.1929, "gamma": 0.0314, "vega": 0.1102, "theta": -0.0748, "rho": -0.0161, "theo": 0.9387, "change": -1.97, "open": 1.72, "high": 1.87, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-04T15:24:28", "percent_change": -67.4658, "prev_day_close": 2.91999995708466}, {"option": "XLV261120C00184000", "bid": 5.25, "bid_size": 193.0, "ask": 7.75, "ask_size": 1.0, "iv": 0.1211, "open_interest": 97.0, "volume": 24.0, "delta": 0.7769, "gamma": 0.0345, "vega": 0.1196, "theta": -0.0794, "rho": 0.0692, "theo": 7.4143, "change": 3.035, "open": 5.88, "high": 6.91, "low": 4.7, "tick": "up", "last_trade_price": 6.91, "last_trade_time": "2026-11-04T15:26:42", "percent_change": 78.3226, "prev_day_close": 3.875}, {"option": "XLV261120P00184000", "bid": 0.6, "bid_size": 6.0, "ask": 1.52, "ask_size": 10.0, "iv": 0.2106, "open_interest": 84.0, "volume": 509.0, "delta": -0.224, "gamma": 0.0348, "vega": 0.12, "theta": -0.0808, "rho": -0.0184, "theo": 1.1238, "change": -2.225, "open": 1.94, "high": 2.15, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-04T15:14:26", "percent_change": -64.9635, "prev_day_close": 3.42500007152557}, {"option": "XLV261120C00185000", "bid": 6.0, "bid_size": 6.0, "ask": 7.1, "ask_size": 6.0, "iv": 0.2066, "open_interest": 801.0, "volume": 108.0, "delta": 0.7424, "gamma": 0.0378, "vega": 0.1291, "theta": -0.0852, "rho": 0.0664, "theo": 6.6337, "change": 3.225, "open": 5.25, "high": 6.35, "low": 3.55, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-11-04T15:18:30", "percent_change": 103.2, "prev_day_close": 3.125}, {"option": "XLV261120P00185000", "bid": 0.77, "bid_size": 6.0, "ask": 1.69, "ask_size": 5.0, "iv": 0.2044, "open_interest": 517.0, "volume": 526.0, "delta": -0.2588, "gamma": 0.0382, "vega": 0.1298, "theta": -0.0866, "rho": -0.0209, "theo": 1.3425, "change": -2.39, "open": 2.27, "high": 2.55, "low": 1.48, "tick": "no_change", "last_trade_price": 1.51, "last_trade_time": "2026-11-04T14:55:53", "percent_change": -61.2821, "prev_day_close": 3.89999997615814}, {"option": "XLV261120C00186000", "bid": 4.75, "bid_size": 145.0, "ask": 7.95, "ask_size": 235.0, "iv": 0.2435, "open_interest": 426.0, "volume": 4.0, "delta": 0.7043, "gamma": 0.041, "vega": 0.138, "theta": -0.0905, "rho": 0.0631, "theo": 5.8913, "change": 2.665, "open": 4.45, "high": 5.35, "low": 4.45, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-11-04T13:32:38", "percent_change": 99.2551, "prev_day_close": 2.68500006198883}, {"option": "XLV261120P00186000", "bid": 1.21, "bid_size": 1.0, "ask": 3.35, "ask_size": 5.0, "iv": 0.2689, "open_interest": 17.0, "volume": 1732.0, "delta": -0.2973, "gamma": 0.0414, "vega": 0.1382, "theta": -0.0918, "rho": -0.0242, "theo": 1.6002, "change": -2.875, "open": 2.6, "high": 3.2, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-04T15:35:27", "percent_change": -64.2458, "prev_day_close": 4.47499990463257}, {"option": "XLV261120C00187000", "bid": 4.45, "bid_size": 9.0, "ask": 5.8, "ask_size": 9.0, "iv": 0.2038, "open_interest": 572.0, "volume": 19.0, "delta": 0.6629, "gamma": 0.0438, "vega": 0.1456, "theta": -0.095, "rho": 0.0596, "theo": 5.1919, "change": 2.535, "open": 4.0, "high": 5.3, "low": 3.2, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T15:49:11", "percent_change": 102.84, "prev_day_close": 2.46499991416931}, {"option": "XLV261120P00187000", "bid": 0.46, "bid_size": 2.0, "ask": 4.25, "ask_size": 1.0, "iv": 0.2325, "open_interest": 18.0, "volume": 10.0, "delta": -0.3392, "gamma": 0.0442, "vega": 0.146, "theta": -0.0964, "rho": -0.0269, "theo": 1.9014, "change": -2.975, "open": 3.0, "high": 3.0, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-04T12:35:11", "percent_change": -57.4879, "prev_day_close": 5.17499995231628}, {"option": "XLV261120C00188000", "bid": 3.1, "bid_size": 160.0, "ask": 5.9, "ask_size": 24.0, "iv": 0.2039, "open_interest": 329.0, "volume": 244.0, "delta": 0.6184, "gamma": 0.0461, "vega": 0.1518, "theta": -0.0986, "rho": 0.0557, "theo": 4.5396, "change": 2.32, "open": 2.87, "high": 4.39, "low": 2.87, "tick": "up", "last_trade_price": 4.39, "last_trade_time": "2026-11-04T15:13:13", "percent_change": 112.077, "prev_day_close": 2.0699999332428}, {"option": "XLV261120P00188000", "bid": 1.73, "bid_size": 10.0, "ask": 2.76, "ask_size": 10.0, "iv": 0.2062, "open_interest": 12.0, "volume": 118.0, "delta": -0.3841, "gamma": 0.0466, "vega": 0.1522, "theta": -0.0999, "rho": -0.0298, "theo": 2.2495, "change": -3.41, "open": 3.6, "high": 3.6, "low": 2.34, "tick": "down", "last_trade_price": 2.34, "last_trade_time": "2026-11-04T15:24:27", "percent_change": -59.3043, "prev_day_close": 5.75}, {"option": "XLV261120C00189000", "bid": 2.79, "bid_size": 10.0, "ask": 5.05, "ask_size": 7.0, "iv": 0.2038, "open_interest": 183.0, "volume": 18.0, "delta": 0.5717, "gamma": 0.0479, "vega": 0.1562, "theta": -0.1009, "rho": 0.0516, "theo": 3.9378, "change": 2.095, "open": 3.15, "high": 3.84, "low": 3.15, "tick": "no_change", "last_trade_price": 3.84, "last_trade_time": "2026-11-04T15:50:33", "percent_change": 120.057, "prev_day_close": 1.74500000476837}, {"option": "XLV261120P00189000", "bid": 1.1, "bid_size": 2.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.2274, "open_interest": 0.0, "volume": 5.0, "delta": -0.4314, "gamma": 0.0484, "vega": 0.1563, "theta": -0.1022, "rho": -0.0336, "theo": 2.6493, "change": -3.805, "open": 3.05, "high": 3.11, "low": 2.69, "tick": "up", "last_trade_price": 2.72, "last_trade_time": "2026-11-04T15:47:46", "percent_change": -58.3142, "prev_day_close": 6.52500009536743}, {"option": "XLV261120C00190000", "bid": 2.58, "bid_size": 236.0, "ask": 3.8, "ask_size": 8.0, "iv": 0.1912, "open_interest": 2478.0, "volume": 2582.0, "delta": 0.5235, "gamma": 0.0488, "vega": 0.1584, "theta": -0.102, "rho": 0.0474, "theo": 3.3893, "change": 1.86, "open": 2.72, "high": 3.55, "low": 1.5, "tick": "up", "last_trade_price": 3.29, "last_trade_time": "2026-11-04T15:59:24", "percent_change": 130.07, "prev_day_close": 1.43000000715256}, {"option": "XLV261120P00190000", "bid": 2.35, "bid_size": 3.0, "ask": 4.15, "ask_size": 6.0, "iv": 0.213, "open_interest": 2.0, "volume": 5.0, "delta": -0.4803, "gamma": 0.0495, "vega": 0.1584, "theta": -0.1032, "rho": -0.0364, "theo": 3.1034, "change": -3.73, "open": 4.42, "high": 4.42, "low": 3.13, "tick": "up", "last_trade_price": 3.32, "last_trade_time": "2026-11-04T15:53:42", "percent_change": -52.9078, "prev_day_close": 7.05000019073486}, {"option": "XLV261120C00195000", "bid": 1.25, "bid_size": 6.0, "ask": 1.86, "ask_size": 9.0, "iv": 0.2113, "open_interest": 878.0, "volume": 172.0, "delta": 0.2924, "gamma": 0.0422, "vega": 0.1375, "theta": -0.0874, "rho": 0.0266, "theo": 1.448, "change": 0.795, "open": 1.2, "high": 1.47, "low": 0.63, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-04T15:54:54", "percent_change": 143.243, "prev_day_close": 0.554999992251396}, {"option": "XLV261120P00195000", "bid": 4.0, "bid_size": 5.0, "ask": 8.4, "ask_size": 16.0, "iv": 0.2048, "open_interest": 0.0, "volume": 4.0, "delta": -0.7149, "gamma": 0.0431, "vega": 0.1358, "theta": -0.0887, "rho": -0.0468, "theo": 6.1819, "change": -1.9, "open": 8.18, "high": 9.1, "low": 8.18, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-11-04T10:04:07", "percent_change": -17.2727, "prev_day_close": 11.0}, {"option": "XLV261120C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 15.0, "iv": 0.2262, "open_interest": 299.0, "volume": 59.0, "delta": 0.1368, "gamma": 0.0259, "vega": 0.089, "theta": -0.0567, "rho": 0.0124, "theo": 0.5624, "change": 0.325, "open": 0.3, "high": 0.53, "low": 0.25, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-11-04T15:45:27", "percent_change": 158.537, "prev_day_close": 0.205000001937151}, {"option": "XLV261120P00200000", "bid": 8.1, "bid_size": 6.0, "ask": 12.55, "ask_size": 5.0, "iv": 0.2101, "open_interest": 0.0, "volume": 0.0, "delta": -0.8744, "gamma": 0.027, "vega": 0.0839, "theta": -0.0574, "rho": -0.0449, "theo": 10.3324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4500002861023}, {"option": "XLV261120C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 1.0, "iv": 0.194, "open_interest": 0.0, "volume": 56.0, "delta": 0.0596, "gamma": 0.0132, "vega": 0.0491, "theta": -0.0316, "rho": 0.0054, "theo": 0.218, "change": -0.37, "open": 0.22, "high": 0.25, "low": 0.2, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-04T15:45:27", "percent_change": -63.7931, "prev_day_close": 0.579999987967312}, {"option": "XLV261120P00205000", "bid": 12.5, "bid_size": 6.0, "ask": 17.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.956, "gamma": 0.0153, "vega": 0.0388, "theta": -0.035, "rho": -0.0272, "theo": 15.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5499992370605}, {"option": "XLV261120C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.21, "ask_size": 6.0, "iv": 0.4142, "open_interest": 23.0, "volume": 20.0, "delta": 0.026, "gamma": 0.0063, "vega": 0.0255, "theta": -0.0167, "rho": 0.0023, "theo": 0.0885, "change": -0.88, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T15:27:33", "percent_change": -94.6237, "prev_day_close": 0.930000007152557}, {"option": "XLV261120P00210000", "bid": 17.5, "bid_size": 10.0, "ask": 22.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0057, "vega": 0.0074, "theta": -0.0185, "rho": -0.0044, "theo": 19.9639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8249998092651}, {"option": "XLV261120C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 8.0, "iv": 0.4776, "open_interest": 1.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.003, "vega": 0.0131, "theta": -0.0087, "rho": 0.001, "theo": 0.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-08T12:07:14", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLV261120P00215000", "bid": 22.55, "bid_size": 5.0, "ask": 27.45, "ask_size": 1.0, "iv": 0.3155, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0147, "rho": 0.0, "theo": 24.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8500003814697}, {"option": "XLV261120C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 6.0, "iv": 0.5375, "open_interest": 16.0, "volume": 0.0, "delta": 0.0055, "gamma": 0.0015, "vega": 0.0068, "theta": -0.0046, "rho": 0.0005, "theo": 0.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-10-29T15:40:20", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLV261120P00220000", "bid": 27.55, "bid_size": 11.0, "ask": 32.5, "ask_size": 14.0, "iv": 0.3759, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0147, "rho": 0.0, "theo": 29.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.08, "last_trade_time": "2026-09-22T10:27:06", "percent_change": 0.0, "prev_day_close": 35.8500003814697}, {"option": "XLV261127C00090000", "bid": 97.6, "bid_size": 5.0, "ask": 102.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0614, "theo": 100.1688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.5}, {"option": "XLV261127P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.73, "ask_size": 1.0, "iv": 1.8656, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLV261127C00095000", "bid": 92.6, "bid_size": 3.0, "ask": 97.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0648, "theo": 95.1841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.5499992370606}, {"option": "XLV261127P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 1.9981, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLV261127C00100000", "bid": 87.6, "bid_size": 4.0, "ask": 92.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0682, "theo": 90.1995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.5750007629394}, {"option": "XLV261127P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.85, "ask_size": 3.0, "iv": 1.761, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLV261127C00105000", "bid": 82.55, "bid_size": 16.0, "ask": 87.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0716, "theo": 85.2149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.5750007629394}, {"option": "XLV261127P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 1.451, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLV261127C00110000", "bid": 77.55, "bid_size": 16.0, "ask": 82.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.075, "theo": 80.2303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.625}, {"option": "XLV261127P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 1.3531, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLV261127C00115000", "bid": 73.2, "bid_size": 5.0, "ask": 76.85, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0785, "theo": 75.2458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.625}, {"option": "XLV261127P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.2593, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLV261127C00120000", "bid": 67.55, "bid_size": 16.0, "ask": 72.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 4.0, "volume": 1.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0819, "theo": 70.2613, "change": 4.765, "open": 69.49, "high": 69.49, "low": 69.49, "tick": "up", "last_trade_price": 69.49, "last_trade_time": "2026-11-04T13:57:31", "percent_change": 7.36191, "prev_day_close": 64.7250022888184}, {"option": "XLV261127P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.169, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLV261127C00125000", "bid": 63.55, "bid_size": 5.0, "ask": 66.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0853, "theo": 65.2769, "change": 4.87, "open": 64.52, "high": 64.52, "low": 64.52, "tick": "up", "last_trade_price": 64.52, "last_trade_time": "2026-11-04T13:57:31", "percent_change": 8.16429, "prev_day_close": 59.6499996185303}, {"option": "XLV261127P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.082, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 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": "XLV261127C00130000", "bid": 58.6, "bid_size": 5.0, "ask": 61.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0887, "theo": 60.2927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5999984741211}, {"option": "XLV261127P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 0.9979, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0003, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 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": "XLV261127C00135000", "bid": 53.0, "bid_size": 6.0, "ask": 57.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0007, "theta": 0.0, "rho": 0.0921, "theo": 55.3089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "XLV261127P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 0.9163, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0005, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLV261127C00140000", "bid": 48.0, "bid_size": 6.0, "ask": 52.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0012, "theta": 0.0, "rho": 0.0954, "theo": 50.3256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.7749996185303}, {"option": "XLV261127P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 0.837, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0008, "rho": -0.0001, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLV261127C00145000", "bid": 43.0, "bid_size": 6.0, "ask": 47.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0002, "vega": 0.0021, "theta": 0.0, "rho": 0.0988, "theo": 45.3435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.625}, {"option": "XLV261127P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 1.0, "iv": 0.4541, "open_interest": 50.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0002, "vega": 0.0021, "theta": -0.0014, "rho": -0.0001, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-21T12:48:17", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "XLV261127C00150000", "bid": 38.0, "bid_size": 11.0, "ask": 42.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 13.0, "delta": 0.9969, "gamma": 0.0004, "vega": 0.0037, "theta": 0.0, "rho": 0.102, "theo": 40.3637, "change": 4.975, "open": 39.6, "high": 39.6, "low": 39.6, "tick": "no_change", "last_trade_price": 39.6, "last_trade_time": "2026-11-04T14:44:13", "percent_change": 14.3682, "prev_day_close": 34.625}, {"option": "XLV261127P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.4033, "open_interest": 3.0, "volume": 23.0, "delta": -0.0023, "gamma": 0.0004, "vega": 0.0037, "theta": -0.0023, "rho": -0.0003, "theo": 0.0107, "change": -0.03, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T15:40:13", "percent_change": -60.0, "prev_day_close": 0.0500000007450581}, {"option": "XLV261127C00152500", "bid": 35.95, "bid_size": 5.0, "ask": 39.45, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0006, "vega": 0.0049, "theta": 0.0, "rho": 0.1036, "theo": 37.8752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.2500009536743}, {"option": "XLV261127P00152500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.818, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0006, "vega": 0.0049, "theta": -0.003, "rho": -0.0004, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "XLV261127C00155000", "bid": 33.0, "bid_size": 6.0, "ask": 37.85, "ask_size": 5.0, "iv": 0.3594, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0008, "vega": 0.0065, "theta": 0.0, "rho": 0.1052, "theo": 35.3884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "XLV261127P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 0.6095, "open_interest": 7.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0008, "vega": 0.0065, "theta": -0.0038, "rho": -0.0005, "theo": 0.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-10-09T16:06:59", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "XLV261127C00156000", "bid": 32.0, "bid_size": 13.0, "ask": 36.95, "ask_size": 12.0, "iv": 0.3796, "open_interest": 2.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.001, "vega": 0.0073, "theta": -0.0004, "rho": 0.1058, "theo": 34.3942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-10-14T15:26:23", "percent_change": 0.0, "prev_day_close": 28.6500005722046}, {"option": "XLV261127P00156000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 0.5948, "open_interest": 0.0, "volume": 0.0, "delta": -0.005, "gamma": 0.001, "vega": 0.0074, "theta": -0.0043, "rho": -0.0006, "theo": 0.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "XLV261127C00157000", "bid": 31.0, "bid_size": 6.0, "ask": 35.75, "ask_size": 5.0, "iv": 0.2209, "open_interest": 0.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0011, "vega": 0.0082, "theta": -0.001, "rho": 0.1064, "theo": 33.4004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8500003814697}, {"option": "XLV261127P00157000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 0.5801, "open_interest": 3.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0011, "vega": 0.0083, "theta": -0.0048, "rho": -0.0007, "theo": 0.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-10-23T14:25:41", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "XLV261127C00157500", "bid": 30.5, "bid_size": 6.0, "ask": 35.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0012, "vega": 0.0087, "theta": -0.0013, "rho": 0.1067, "theo": 32.9037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.2749996185303}, {"option": "XLV261127P00157500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 0.5727, "open_interest": 0.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0012, "vega": 0.0088, "theta": -0.005, "rho": -0.0007, "theo": 0.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "XLV261127C00158000", "bid": 30.0, "bid_size": 13.0, "ask": 34.95, "ask_size": 8.0, "iv": 0.3553, "open_interest": 0.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0012, "vega": 0.0092, "theta": -0.0016, "rho": 0.107, "theo": 32.4071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8249998092651}, {"option": "XLV261127P00158000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 0.5654, "open_interest": 10.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0012, "vega": 0.0093, "theta": -0.0053, "rho": -0.0008, "theo": 0.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-28T10:44:05", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "XLV261127C00159000", "bid": 29.0, "bid_size": 6.0, "ask": 33.75, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0014, "vega": 0.0104, "theta": -0.0023, "rho": 0.1075, "theo": 31.4144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8250007629395}, {"option": "XLV261127P00159000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 0.5508, "open_interest": 9.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0014, "vega": 0.0104, "theta": -0.0059, "rho": -0.0009, "theo": 0.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-10-22T12:14:13", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "XLV261127C00160000", "bid": 28.0, "bid_size": 12.0, "ask": 32.95, "ask_size": 16.0, "iv": 0.3313, "open_interest": 1.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0016, "vega": 0.0117, "theta": -0.0031, "rho": 0.1081, "theo": 30.4223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.12, "last_trade_time": "2026-10-28T09:42:37", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "XLV261127P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 0.5362, "open_interest": 17.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0016, "vega": 0.0117, "theta": -0.0065, "rho": -0.001, "theo": 0.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-29T11:34:22", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "XLV261127C00161000", "bid": 27.0, "bid_size": 12.0, "ask": 31.95, "ask_size": 17.0, "iv": 0.3194, "open_interest": 0.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0019, "vega": 0.0131, "theta": -0.0039, "rho": 0.1086, "theo": 29.431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "XLV261127P00161000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 7.0, "iv": 0.5222, "open_interest": 2.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0019, "vega": 0.0132, "theta": -0.0073, "rho": -0.0012, "theo": 0.0444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-10-20T10:01:39", "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "XLV261127C00162000", "bid": 26.0, "bid_size": 15.0, "ask": 30.95, "ask_size": 10.0, "iv": 0.3076, "open_interest": 0.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0021, "vega": 0.0147, "theta": -0.0048, "rho": 0.1091, "theo": 28.4406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9750003814697}, {"option": "XLV261127P00162000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 5.0, "iv": 0.5077, "open_interest": 6.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0021, "vega": 0.0148, "theta": -0.0081, "rho": -0.0014, "theo": 0.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T14:47:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "XLV261127C00162500", "bid": 25.5, "bid_size": 12.0, "ask": 30.45, "ask_size": 13.0, "iv": 0.3018, "open_interest": 0.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0023, "vega": 0.0156, "theta": -0.0054, "rho": 0.1093, "theo": 27.9457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "XLV261127P00162500", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 5.0, "iv": 0.5004, "open_interest": 1.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0023, "vega": 0.0156, "theta": -0.0086, "rho": -0.0014, "theo": 0.0546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-10-15T10:00:27", "percent_change": 0.0, "prev_day_close": 1.10500001907349}, {"option": "XLV261127C00163000", "bid": 25.0, "bid_size": 15.0, "ask": 29.95, "ask_size": 10.0, "iv": 0.2959, "open_interest": 0.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0024, "vega": 0.0166, "theta": -0.0059, "rho": 0.1096, "theo": 27.4512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0499992370605}, {"option": "XLV261127P00163000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 5.0, "iv": 0.4931, "open_interest": 9.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0024, "vega": 0.0166, "theta": -0.009, "rho": -0.0016, "theo": 0.0586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-10-23T14:26:41", "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "XLV261127C00164000", "bid": 24.4, "bid_size": 5.0, "ask": 28.05, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0028, "vega": 0.0187, "theta": -0.007, "rho": 0.11, "theo": 26.463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0249996185303}, {"option": "XLV261127P00164000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 0.4792, "open_interest": 12.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0028, "vega": 0.0188, "theta": -0.01, "rho": -0.0018, "theo": 0.0673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-29T09:30:07", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "XLV261127C00165000", "bid": 23.0, "bid_size": 15.0, "ask": 27.9, "ask_size": 1.0, "iv": 0.2579, "open_interest": 0.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0032, "vega": 0.021, "theta": -0.0083, "rho": 0.1104, "theo": 25.4763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "XLV261127P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.3832, "open_interest": 22.0, "volume": 1.0, "delta": -0.0169, "gamma": 0.0032, "vega": 0.0211, "theta": -0.0112, "rho": -0.002, "theo": 0.0776, "change": -0.09, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T09:30:31", "percent_change": -20.4545, "prev_day_close": 0.439999997615814}, {"option": "XLV261127C00166000", "bid": 22.25, "bid_size": 5.0, "ask": 26.05, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.0036, "vega": 0.0236, "theta": -0.0096, "rho": 0.1108, "theo": 24.4912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0999994277954}, {"option": "XLV261127P00166000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 6.0, "iv": 0.4513, "open_interest": 9.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0037, "vega": 0.0236, "theta": -0.0125, "rho": -0.0024, "theo": 0.0896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-29T09:30:10", "percent_change": 0.0, "prev_day_close": 1.1050000237301}, {"option": "XLV261127C00167000", "bid": 21.0, "bid_size": 7.0, "ask": 25.9, "ask_size": 1.0, "iv": 0.2347, "open_interest": 0.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0042, "vega": 0.0265, "theta": -0.0112, "rho": 0.1111, "theo": 23.5081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "XLV261127P00167000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 6.0, "iv": 0.4373, "open_interest": 48.0, "volume": 1.0, "delta": -0.0224, "gamma": 0.0042, "vega": 0.0267, "theta": -0.0139, "rho": -0.0027, "theo": 0.1035, "change": -0.095, "open": 0.41, "high": 0.41, "low": 0.41, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-04T09:30:31", "percent_change": -18.8119, "prev_day_close": 0.504999998956919}, {"option": "XLV261127C00167500", "bid": 20.5, "bid_size": 11.0, "ask": 25.4, "ask_size": 1.0, "iv": 0.229, "open_interest": 0.0, "volume": 0.0, "delta": 0.9753, "gamma": 0.0045, "vega": 0.0281, "theta": -0.012, "rho": 0.1112, "theo": 23.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "XLV261127P00167500", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 5.0, "iv": 0.4306, "open_interest": 3.0, "volume": 0.0, "delta": -0.024, "gamma": 0.0045, "vega": 0.0284, "theta": -0.0146, "rho": -0.0029, "theo": 0.1113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-02T11:43:02", "percent_change": 0.0, "prev_day_close": 0.504999993368983}, {"option": "XLV261127C00168000", "bid": 20.0, "bid_size": 9.0, "ask": 24.9, "ask_size": 1.0, "iv": 0.2233, "open_interest": 4.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0048, "vega": 0.0298, "theta": -0.0128, "rho": 0.1113, "theo": 22.5274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.13, "last_trade_time": "2026-10-09T09:38:46", "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "XLV261127P00168000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 5.0, "iv": 0.4238, "open_interest": 50.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.0048, "vega": 0.03, "theta": -0.0154, "rho": -0.0031, "theo": 0.1198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-02T11:48:09", "percent_change": 0.0, "prev_day_close": 0.454999998211861}, {"option": "XLV261127C00169000", "bid": 19.0, "bid_size": 12.0, "ask": 23.9, "ask_size": 1.0, "iv": 0.2118, "open_interest": 1.0, "volume": 0.0, "delta": 0.9697, "gamma": 0.0055, "vega": 0.0335, "theta": -0.0147, "rho": 0.1115, "theo": 21.5494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-10-13T11:33:44", "percent_change": 0.0, "prev_day_close": 16.2249994277954}, {"option": "XLV261127P00169000", "bid": 0.0, "bid_size": 0.0, "ask": 2.21, "ask_size": 5.0, "iv": 0.4098, "open_interest": 33.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.0055, "vega": 0.0336, "theta": -0.0172, "rho": -0.0036, "theo": 0.1389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-11-02T11:48:09", "percent_change": 0.0, "prev_day_close": 0.489999987185001}, {"option": "XLV261127C00170000", "bid": 18.0, "bid_size": 17.0, "ask": 22.9, "ask_size": 7.0, "iv": 0.2005, "open_interest": 185.0, "volume": 1.0, "delta": 0.9651, "gamma": 0.0063, "vega": 0.0377, "theta": -0.0167, "rho": 0.1115, "theo": 20.5746, "change": 0.725, "open": 16.05, "high": 16.05, "low": 16.05, "tick": "down", "last_trade_price": 16.05, "last_trade_time": "2026-11-04T10:30:58", "percent_change": 4.73083, "prev_day_close": 15.3249998092651}, {"option": "XLV261127P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.24, "ask_size": 5.0, "iv": 0.3967, "open_interest": 378.0, "volume": 6.0, "delta": -0.0343, "gamma": 0.0063, "vega": 0.038, "theta": -0.0191, "rho": -0.0042, "theo": 0.1611, "change": -0.32, "open": 0.29, "high": 0.29, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-04T12:07:46", "percent_change": -71.1111, "prev_day_close": 0.450000002980232}, {"option": "XLV261127C00171000", "bid": 17.0, "bid_size": 9.0, "ask": 21.9, "ask_size": 5.0, "iv": 0.1891, "open_interest": 7.0, "volume": 0.0, "delta": 0.9598, "gamma": 0.0072, "vega": 0.0422, "theta": -0.0189, "rho": 0.1115, "theo": 19.6037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.82, "last_trade_time": "2026-10-20T14:34:38", "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "XLV261127P00171000", "bid": 0.0, "bid_size": 0.0, "ask": 2.26, "ask_size": 6.0, "iv": 0.3831, "open_interest": 134.0, "volume": 0.0, "delta": -0.0396, "gamma": 0.0072, "vega": 0.0424, "theta": -0.0213, "rho": -0.0048, "theo": 0.1874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-10-30T09:42:14", "percent_change": 0.0, "prev_day_close": 0.529999986290932}, {"option": "XLV261127C00172000", "bid": 16.45, "bid_size": 5.0, "ask": 20.05, "ask_size": 5.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9538, "gamma": 0.0082, "vega": 0.0473, "theta": -0.0213, "rho": 0.1114, "theo": 18.6373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.55, "last_trade_time": "2026-10-27T09:53:23", "percent_change": 0.0, "prev_day_close": 13.5750002861023}, {"option": "XLV261127P00172000", "bid": 0.0, "bid_size": 0.0, "ask": 0.67, "ask_size": 8.0, "iv": 0.2673, "open_interest": 142.0, "volume": 110.0, "delta": -0.0458, "gamma": 0.0082, "vega": 0.0474, "theta": -0.0236, "rho": -0.0055, "theo": 0.2181, "change": -0.405, "open": 0.44, "high": 0.44, "low": 0.19, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-04T12:08:55", "percent_change": -64.8, "prev_day_close": 0.625}, {"option": "XLV261127C00172500", "bid": 16.0, "bid_size": 5.0, "ask": 19.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9504, "gamma": 0.0087, "vega": 0.0501, "theta": -0.0226, "rho": 0.1113, "theo": 18.156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-10-19T11:40:42", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "XLV261127P00172500", "bid": 0.0, "bid_size": 0.0, "ask": 2.31, "ask_size": 27.0, "iv": 0.3634, "open_interest": 375.0, "volume": 0.0, "delta": -0.0492, "gamma": 0.0088, "vega": 0.0505, "theta": -0.0248, "rho": -0.006, "theo": 0.2354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-11-03T13:08:43", "percent_change": 0.0, "prev_day_close": 0.735000014305115}, {"option": "XLV261127C00173000", "bid": 15.0, "bid_size": 9.0, "ask": 19.9, "ask_size": 5.0, "iv": 0.1666, "open_interest": 0.0, "volume": 0.0, "delta": 0.9467, "gamma": 0.0093, "vega": 0.053, "theta": -0.024, "rho": 0.1112, "theo": 17.6762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8249998092651}, {"option": "XLV261127P00173000", "bid": 0.0, "bid_size": 0.0, "ask": 0.83, "ask_size": 12.0, "iv": 0.2683, "open_interest": 99.0, "volume": 4.0, "delta": -0.0529, "gamma": 0.0094, "vega": 0.0534, "theta": -0.0262, "rho": -0.0063, "theo": 0.2542, "change": -0.56, "open": 0.62, "high": 0.62, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-04T12:07:46", "percent_change": -70.8861, "prev_day_close": 0.78999999165535}, {"option": "XLV261127C00174000", "bid": 14.0, "bid_size": 9.0, "ask": 18.9, "ask_size": 5.0, "iv": 0.1553, "open_interest": 1.0, "volume": 0.0, "delta": 0.9385, "gamma": 0.0106, "vega": 0.0592, "theta": -0.0269, "rho": 0.1108, "theo": 16.7215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-10-16T11:18:23", "percent_change": 0.0, "prev_day_close": 11.9250001907349}, {"option": "XLV261127P00174000", "bid": 0.26, "bid_size": 1.0, "ask": 2.38, "ask_size": 78.0, "iv": 0.3566, "open_interest": 34.0, "volume": 1.0, "delta": -0.0612, "gamma": 0.0107, "vega": 0.0594, "theta": -0.029, "rho": -0.0073, "theo": 0.2969, "change": -0.66, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T10:56:54", "percent_change": -59.4595, "prev_day_close": 1.11000001430511}, {"option": "XLV261127C00175000", "bid": 13.0, "bid_size": 16.0, "ask": 17.9, "ask_size": 5.0, "iv": 0.1441, "open_interest": 10.0, "volume": 6.0, "delta": 0.9291, "gamma": 0.0121, "vega": 0.0661, "theta": -0.03, "rho": 0.1102, "theo": 15.7742, "change": 4.015, "open": 14.89, "high": 14.89, "low": 14.89, "tick": "up", "last_trade_price": 14.89, "last_trade_time": "2026-11-04T13:25:56", "percent_change": 36.9195, "prev_day_close": 10.875}, {"option": "XLV261127P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.59, "ask_size": 8.0, "iv": 0.2244, "open_interest": 198.0, "volume": 41.0, "delta": -0.0706, "gamma": 0.0122, "vega": 0.0666, "theta": -0.032, "rho": -0.0085, "theo": 0.3467, "change": -0.865, "open": 0.6, "high": 0.6, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-04T15:34:30", "percent_change": -76.2115, "prev_day_close": 1.13500002026558}, {"option": "XLV261127C00176000", "bid": 12.5, "bid_size": 5.0, "ask": 17.0, "ask_size": 16.0, "iv": 0.2165, "open_interest": 3.0, "volume": 0.0, "delta": 0.9182, "gamma": 0.0137, "vega": 0.0735, "theta": -0.0334, "rho": 0.1094, "theo": 14.8357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-10-22T13:28:28", "percent_change": 0.0, "prev_day_close": 10.3249998092651}, {"option": "XLV261127P00176000", "bid": 0.0, "bid_size": 0.0, "ask": 2.51, "ask_size": 5.0, "iv": 0.32, "open_interest": 25.0, "volume": 1.0, "delta": -0.0816, "gamma": 0.0138, "vega": 0.0739, "theta": -0.0353, "rho": -0.0097, "theo": 0.4059, "change": -0.245, "open": 0.79, "high": 0.79, "low": 0.79, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-11-04T10:39:50", "percent_change": -23.6715, "prev_day_close": 1.0349999666214}, {"option": "XLV261127C00177000", "bid": 11.6, "bid_size": 5.0, "ask": 16.1, "ask_size": 5.0, "iv": 0.2182, "open_interest": 8.0, "volume": 0.0, "delta": 0.9057, "gamma": 0.0155, "vega": 0.0816, "theta": -0.037, "rho": 0.1084, "theo": 13.9075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.57, "last_trade_time": "2026-10-30T10:12:27", "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "XLV261127P00177000", "bid": 0.0, "bid_size": 0.0, "ask": 2.59, "ask_size": 8.0, "iv": 0.308, "open_interest": 122.0, "volume": 3.0, "delta": -0.0942, "gamma": 0.0156, "vega": 0.082, "theta": -0.0388, "rho": -0.0112, "theo": 0.4751, "change": -0.605, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-04T10:47:34", "percent_change": -43.0605, "prev_day_close": 1.40500003099442}, {"option": "XLV261127C00177500", "bid": 11.15, "bid_size": 5.0, "ask": 15.65, "ask_size": 5.0, "iv": 0.2182, "open_interest": 4.0, "volume": 1.0, "delta": 0.8988, "gamma": 0.0164, "vega": 0.0859, "theta": -0.0388, "rho": 0.1079, "theo": 13.4478, "change": 4.555, "open": 13.58, "high": 13.58, "low": 13.58, "tick": "up", "last_trade_price": 13.58, "last_trade_time": "2026-11-04T15:42:54", "percent_change": 50.4709, "prev_day_close": 9.02500009536743}, {"option": "XLV261127P00177500", "bid": 0.0, "bid_size": 0.0, "ask": 1.09, "ask_size": 5.0, "iv": 0.2277, "open_interest": 203.0, "volume": 0.0, "delta": -0.1012, "gamma": 0.0166, "vega": 0.0868, "theta": -0.0407, "rho": -0.012, "theo": 0.514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-10-29T10:31:23", "percent_change": 0.0, "prev_day_close": 1.62999999523163}, {"option": "XLV261127C00178000", "bid": 10.7, "bid_size": 5.0, "ask": 15.2, "ask_size": 5.0, "iv": 0.2175, "open_interest": 14.0, "volume": 0.0, "delta": 0.8914, "gamma": 0.0174, "vega": 0.0903, "theta": -0.0408, "rho": 0.1072, "theo": 12.9914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.22, "last_trade_time": "2026-10-26T10:38:06", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "XLV261127P00178000", "bid": 0.0, "bid_size": 0.0, "ask": 2.68, "ask_size": 5.0, "iv": 0.2962, "open_interest": 67.0, "volume": 75.0, "delta": -0.1087, "gamma": 0.0176, "vega": 0.0909, "theta": -0.0426, "rho": -0.0128, "theo": 0.5569, "change": -1.105, "open": 1.17, "high": 1.17, "low": 0.54, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-11-04T15:04:32", "percent_change": -65.5786, "prev_day_close": 1.68500000238419}, {"option": "XLV261127C00179000", "bid": 9.8, "bid_size": 5.0, "ask": 14.3, "ask_size": 5.0, "iv": 0.2149, "open_interest": 10.0, "volume": 1.0, "delta": 0.8751, "gamma": 0.0196, "vega": 0.0995, "theta": -0.0448, "rho": 0.1057, "theo": 12.0896, "change": 2.595, "open": 9.92, "high": 9.92, "low": 9.92, "tick": "up", "last_trade_price": 9.92, "last_trade_time": "2026-11-04T10:06:07", "percent_change": 35.4266, "prev_day_close": 7.32500004768372}, {"option": "XLV261127P00179000", "bid": 0.23, "bid_size": 2.0, "ask": 0.97, "ask_size": 1.0, "iv": 0.2135, "open_interest": 63.0, "volume": 1.0, "delta": -0.1253, "gamma": 0.0198, "vega": 0.0998, "theta": -0.0466, "rho": -0.0148, "theo": 0.6528, "change": -1.095, "open": 0.61, "high": 0.61, "low": 0.61, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-11-04T15:34:30", "percent_change": -64.2229, "prev_day_close": 1.70499992370605}, {"option": "XLV261127C00180000", "bid": 9.95, "bid_size": 1.0, "ask": 13.4, "ask_size": 7.0, "iv": 0.2563, "open_interest": 59.0, "volume": 11.0, "delta": 0.8565, "gamma": 0.0218, "vega": 0.1093, "theta": -0.049, "rho": 0.1039, "theo": 11.2043, "change": 4.175, "open": 9.0, "high": 10.85, "low": 8.93, "tick": "up", "last_trade_price": 10.85, "last_trade_time": "2026-11-04T15:49:33", "percent_change": 62.5468, "prev_day_close": 6.67499995231628}, {"option": "XLV261127P00180000", "bid": 0.05, "bid_size": 94.0, "ask": 2.9, "ask_size": 308.0, "iv": 0.2746, "open_interest": 75.0, "volume": 243.0, "delta": -0.1441, "gamma": 0.0221, "vega": 0.1101, "theta": -0.0507, "rho": -0.0168, "theo": 0.7656, "change": -1.355, "open": 1.05, "high": 1.06, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-04T15:52:47", "percent_change": -61.4512, "prev_day_close": 2.20500004291534}, {"option": "XLV261127C00181000", "bid": 8.05, "bid_size": 6.0, "ask": 12.55, "ask_size": 8.0, "iv": 0.2096, "open_interest": 2.0, "volume": 3.0, "delta": 0.8354, "gamma": 0.0243, "vega": 0.1194, "theta": -0.0533, "rho": 0.1018, "theo": 10.3383, "change": 3.9, "open": 7.76, "high": 9.85, "low": 7.76, "tick": "up", "last_trade_price": 9.85, "last_trade_time": "2026-11-04T15:26:16", "percent_change": 65.5462, "prev_day_close": 5.95000004768372}, {"option": "XLV261127P00181000", "bid": 0.5, "bid_size": 1.0, "ask": 1.64, "ask_size": 50.0, "iv": 0.2272, "open_interest": 11.0, "volume": 7.0, "delta": -0.1654, "gamma": 0.0245, "vega": 0.1197, "theta": -0.0549, "rho": -0.0193, "theo": 0.8977, "change": -1.39, "open": 1.61, "high": 1.71, "low": 0.96, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-11-04T14:17:38", "percent_change": -58.4034, "prev_day_close": 2.37999999523163}, {"option": "XLV261127C00182000", "bid": 7.25, "bid_size": 5.0, "ask": 11.7, "ask_size": 8.0, "iv": 0.2085, "open_interest": 12.0, "volume": 0.0, "delta": 0.8118, "gamma": 0.0268, "vega": 0.1298, "theta": -0.0576, "rho": 0.0992, "theo": 9.4943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.31, "last_trade_time": "2026-10-30T09:31:55", "percent_change": 0.0, "prev_day_close": 5.42499995231628}, {"option": "XLV261127P00182000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 5.0, "iv": 0.2503, "open_interest": 6.0, "volume": 0.0, "delta": -0.1893, "gamma": 0.0271, "vega": 0.1306, "theta": -0.0592, "rho": -0.0218, "theo": 1.0524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.98, "last_trade_time": "2026-10-29T09:49:33", "percent_change": 0.0, "prev_day_close": 2.86500000953674}, {"option": "XLV261127C00182500", "bid": 6.8, "bid_size": 5.0, "ask": 11.3, "ask_size": 8.0, "iv": 0.2063, "open_interest": 4.0, "volume": 2.0, "delta": 0.7989, "gamma": 0.0281, "vega": 0.1349, "theta": -0.0598, "rho": 0.0979, "theo": 9.0817, "change": 2.82, "open": 8.22, "high": 8.22, "low": 8.22, "tick": "up", "last_trade_price": 8.22, "last_trade_time": "2026-11-04T12:39:30", "percent_change": 52.2222, "prev_day_close": 5.39999985694885}, {"option": "XLV261127P00182500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 5.0, "iv": 0.2451, "open_interest": 0.0, "volume": 0.0, "delta": -0.2023, "gamma": 0.0284, "vega": 0.1354, "theta": -0.0614, "rho": -0.0233, "theo": 1.1393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07999992370606}, {"option": "XLV261127C00183000", "bid": 6.4, "bid_size": 16.0, "ask": 10.85, "ask_size": 16.0, "iv": 0.2037, "open_interest": 176.0, "volume": 0.0, "delta": 0.7854, "gamma": 0.0294, "vega": 0.14, "theta": -0.0619, "rho": 0.0964, "theo": 8.6757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-11-03T15:38:43", "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "XLV261127P00183000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 5.0, "iv": 0.2397, "open_interest": 166.0, "volume": 0.0, "delta": -0.216, "gamma": 0.0297, "vega": 0.1404, "theta": -0.0635, "rho": -0.025, "theo": 1.2325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-02T10:24:24", "percent_change": 0.0, "prev_day_close": 3.12999999523163}, {"option": "XLV261127C00184000", "bid": 5.65, "bid_size": 6.0, "ask": 10.1, "ask_size": 6.0, "iv": 0.2042, "open_interest": 46.0, "volume": 3.0, "delta": 0.7562, "gamma": 0.032, "vega": 0.1502, "theta": -0.066, "rho": 0.0931, "theo": 7.8859, "change": 2.425, "open": 6.35, "high": 6.81, "low": 6.35, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-11-04T15:42:34", "percent_change": 56.0694, "prev_day_close": 4.32500004768372}, {"option": "XLV261127P00184000", "bid": 0.0, "bid_size": 0.0, "ask": 3.65, "ask_size": 18.0, "iv": 0.2299, "open_interest": 1.0, "volume": 0.0, "delta": -0.2456, "gamma": 0.0323, "vega": 0.1509, "theta": -0.0676, "rho": -0.028, "theo": 1.4423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.61, "last_trade_time": "2026-11-03T15:12:37", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "XLV261127C00185000", "bid": 4.9, "bid_size": 8.0, "ask": 9.5, "ask_size": 4.0, "iv": 0.2008, "open_interest": 34.0, "volume": 31.0, "delta": 0.7242, "gamma": 0.0344, "vega": 0.1597, "theta": -0.0699, "rho": 0.0895, "theo": 7.1283, "change": 2.8, "open": 5.1, "high": 6.8, "low": 5.0, "tick": "down", "last_trade_price": 6.55, "last_trade_time": "2026-11-04T13:59:18", "percent_change": 74.6667, "prev_day_close": 3.74999988079071}, {"option": "XLV261127P00185000", "bid": 0.5, "bid_size": 53.0, "ask": 2.8, "ask_size": 46.0, "iv": 0.2005, "open_interest": 29.0, "volume": 5.0, "delta": -0.278, "gamma": 0.0349, "vega": 0.1602, "theta": -0.0714, "rho": -0.0315, "theo": 1.6837, "change": -2.275, "open": 1.82, "high": 1.9, "low": 1.8, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-04T16:01:14", "percent_change": -54.491, "prev_day_close": 4.17500007152557}, {"option": "XLV261127C00186000", "bid": 4.2, "bid_size": 106.0, "ask": 8.35, "ask_size": 114.0, "iv": 0.1927, "open_interest": 4.0, "volume": 97.0, "delta": 0.6895, "gamma": 0.0368, "vega": 0.1685, "theta": -0.0734, "rho": 0.0854, "theo": 6.4066, "change": 2.55, "open": 5.05, "high": 5.85, "low": 4.85, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-11-04T14:13:57", "percent_change": 77.2727, "prev_day_close": 3.29999995231628}, {"option": "XLV261127P00186000", "bid": 1.37, "bid_size": 6.0, "ask": 2.58, "ask_size": 7.0, "iv": 0.2013, "open_interest": 2.0, "volume": 3.0, "delta": -0.3133, "gamma": 0.0373, "vega": 0.1691, "theta": -0.0749, "rho": -0.0349, "theo": 1.963, "change": -2.28, "open": 3.55, "high": 3.55, "low": 2.57, "tick": "down", "last_trade_price": 2.57, "last_trade_time": "2026-11-04T11:54:26", "percent_change": -47.0103, "prev_day_close": 4.84999990463257}, {"option": "XLV261127C00187500", "bid": 3.2, "bid_size": 129.0, "ask": 6.35, "ask_size": 16.0, "iv": 0.1628, "open_interest": 52.0, "volume": 17.0, "delta": 0.6328, "gamma": 0.0397, "vega": 0.1794, "theta": -0.0776, "rho": 0.0787, "theo": 5.3983, "change": 2.35, "open": 4.4, "high": 5.08, "low": 3.05, "tick": "up", "last_trade_price": 5.08, "last_trade_time": "2026-11-04T15:18:50", "percent_change": 86.0806, "prev_day_close": 2.7299998998642}, {"option": "XLV261127P00187500", "bid": 1.52, "bid_size": 6.0, "ask": 4.6, "ask_size": 23.0, "iv": 0.2314, "open_interest": 1.0, "volume": 2.0, "delta": -0.3708, "gamma": 0.0404, "vega": 0.1799, "theta": -0.0791, "rho": -0.0406, "theo": 2.4561, "change": -3.01, "open": 4.12, "high": 4.12, "low": 2.74, "tick": "down", "last_trade_price": 2.74, "last_trade_time": "2026-11-04T14:30:21", "percent_change": -52.3478, "prev_day_close": 5.75}, {"option": "XLV261127C00189000", "bid": 2.41, "bid_size": 42.0, "ask": 5.25, "ask_size": 6.0, "iv": 0.1607, "open_interest": 18.0, "volume": 5.0, "delta": 0.572, "gamma": 0.0418, "vega": 0.1867, "theta": -0.0803, "rho": 0.0714, "theo": 4.488, "change": 1.395, "open": 3.4, "high": 3.49, "low": 3.4, "tick": "no_change", "last_trade_price": 3.49, "last_trade_time": "2026-11-04T11:34:38", "percent_change": 66.5871, "prev_day_close": 2.09500002861023}, {"option": "XLV261127P00189000", "bid": 0.94, "bid_size": 2.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.1851, "open_interest": 0.0, "volume": 0.0, "delta": -0.4328, "gamma": 0.0426, "vega": 0.1869, "theta": -0.0818, "rho": -0.0464, "theo": 3.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.77500009536743}, {"option": "XLV261127C00190000", "bid": 3.5, "bid_size": 2.0, "ask": 6.05, "ask_size": 123.0, "iv": 0.2392, "open_interest": 27.0, "volume": 9.0, "delta": 0.5298, "gamma": 0.0426, "vega": 0.1892, "theta": -0.0811, "rho": 0.0663, "theo": 3.9391, "change": 2.04, "open": 2.77, "high": 4.0, "low": 2.77, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-04T15:34:27", "percent_change": 104.082, "prev_day_close": 1.96000003814697}, {"option": "XLV261127P00190000", "bid": 1.4, "bid_size": 4.0, "ask": 5.8, "ask_size": 6.0, "iv": 0.2002, "open_interest": 0.0, "volume": 0.0, "delta": -0.4757, "gamma": 0.0435, "vega": 0.1891, "theta": -0.0827, "rho": -0.0505, "theo": 3.5024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.52500009536743}, {"option": "XLV261127C00191000", "bid": 1.3, "bid_size": 5.0, "ask": 5.7, "ask_size": 5.0, "iv": 0.1976, "open_interest": 3.0, "volume": 103.0, "delta": 0.4872, "gamma": 0.0429, "vega": 0.1897, "theta": -0.081, "rho": 0.061, "theo": 3.438, "change": 1.76, "open": 2.44, "high": 3.4, "low": 2.44, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-04T15:46:01", "percent_change": 107.317, "prev_day_close": 1.63999998569489}, {"option": "XLV261127P00191000", "bid": 2.05, "bid_size": 4.0, "ask": 6.3, "ask_size": 6.0, "iv": 0.2033, "open_interest": 0.0, "volume": 0.0, "delta": -0.5193, "gamma": 0.0438, "vega": 0.189, "theta": -0.0826, "rho": -0.0532, "theo": 4.006, "change": 0.0, "open": 0.0, "high": 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": "XLV261127C00192000", "bid": 0.84, "bid_size": 5.0, "ask": 5.2, "ask_size": 6.0, "iv": 0.1958, "open_interest": 2.0, "volume": 1.0, "delta": 0.4447, "gamma": 0.0426, "vega": 0.188, "theta": -0.0801, "rho": 0.0558, "theo": 2.9847, "change": 0.745, "open": 2.49, "high": 2.49, "low": 2.49, "tick": "up", "last_trade_price": 2.49, "last_trade_time": "2026-11-04T15:08:22", "percent_change": 42.6934, "prev_day_close": 1.74500006437302}, {"option": "XLV261127P00192000", "bid": 2.44, "bid_size": 2.0, "ask": 6.95, "ask_size": 2.0, "iv": 0.1906, "open_interest": 0.0, "volume": 0.0, "delta": -0.5627, "gamma": 0.0436, "vega": 0.1869, "theta": -0.0818, "rho": -0.0567, "theo": 4.5564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "XLV261127C00192500", "bid": 0.63, "bid_size": 5.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.1959, "open_interest": 7.0, "volume": 1.0, "delta": 0.4237, "gamma": 0.0422, "vega": 0.1864, "theta": -0.0794, "rho": 0.0532, "theo": 2.7759, "change": 1.19, "open": 2.46, "high": 2.46, "low": 2.46, "tick": "up", "last_trade_price": 2.46, "last_trade_time": "2026-11-04T14:44:05", "percent_change": 93.7008, "prev_day_close": 1.26999998092651}, {"option": "XLV261127P00192500", "bid": 2.8, "bid_size": 4.0, "ask": 7.2, "ask_size": 1.0, "iv": 0.1965, "open_interest": 0.0, "volume": 0.0, "delta": -0.5841, "gamma": 0.0433, "vega": 0.185, "theta": -0.081, "rho": -0.0576, "theo": 4.8513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.17499995231628}, {"option": "XLV261127C00195000", "bid": 0.02, "bid_size": 5.0, "ask": 4.1, "ask_size": 8.0, "iv": 0.2036, "open_interest": 19.0, "volume": 101.0, "delta": 0.3245, "gamma": 0.0387, "vega": 0.1719, "theta": -0.073, "rho": 0.0408, "theo": 1.9009, "change": 0.68, "open": 1.27, "high": 1.56, "low": 0.77, "tick": "up", "last_trade_price": 1.56, "last_trade_time": "2026-11-04T14:33:54", "percent_change": 77.2727, "prev_day_close": 0.879999965429306}, {"option": "XLV261127P00195000", "bid": 4.3, "bid_size": 8.0, "ask": 8.75, "ask_size": 6.0, "iv": 0.1962, "open_interest": 2.0, "volume": 1.0, "delta": -0.6861, "gamma": 0.0399, "vega": 0.1692, "theta": -0.0747, "rho": -0.064, "theo": 6.4932, "change": -2.475, "open": 8.5, "high": 8.5, "low": 8.5, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-04T09:45:44", "percent_change": -22.5513, "prev_day_close": 10.9749999046326}, {"option": "XLV261127C00197500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 6.0, "iv": 0.2242, "open_interest": 4.0, "volume": 1.0, "delta": 0.2397, "gamma": 0.0331, "vega": 0.1493, "theta": -0.0634, "rho": 0.0302, "theo": 1.2758, "change": 0.6, "open": 1.08, "high": 1.08, "low": 1.08, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-11-04T14:37:47", "percent_change": 125.0, "prev_day_close": 0.480000004172325}, {"option": "XLV261127P00197500", "bid": 6.2, "bid_size": 5.0, "ask": 10.65, "ask_size": 5.0, "iv": 0.1987, "open_interest": 0.0, "volume": 0.0, "delta": -0.7738, "gamma": 0.0344, "vega": 0.1429, "theta": -0.0652, "rho": -0.0649, "theo": 8.3919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "XLV261127C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.1605, "open_interest": 3.0, "volume": 6.0, "delta": 0.1723, "gamma": 0.0267, "vega": 0.1235, "theta": -0.0526, "rho": 0.0217, "theo": 0.8471, "change": 0.27, "open": 0.76, "high": 0.76, "low": 0.63, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-04T13:19:50", "percent_change": 64.2857, "prev_day_close": 0.42000001296401}, {"option": "XLV261127P00200000", "bid": 8.3, "bid_size": 8.0, "ask": 12.75, "ask_size": 5.0, "iv": 0.2025, "open_interest": 0.0, "volume": 0.0, "delta": -0.8438, "gamma": 0.0281, "vega": 0.1146, "theta": -0.0542, "rho": -0.061, "theo": 10.4922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "XLV261127C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 5.0, "iv": 0.2993, "open_interest": 1.0, "volume": 1.0, "delta": 0.0853, "gamma": 0.0156, "vega": 0.0768, "theta": -0.0331, "rho": 0.0107, "theo": 0.3727, "change": -0.505, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T10:46:04", "percent_change": -50.2488, "prev_day_close": 1.00499999523163}, {"option": "XLV261127P00205000", "bid": 12.6, "bid_size": 8.0, "ask": 17.5, "ask_size": 6.0, "iv": 0.2017, "open_interest": 0.0, "volume": 0.0, "delta": -0.9367, "gamma": 0.0175, "vega": 0.0605, "theta": -0.0355, "rho": -0.0416, "theo": 15.0868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "XLV261127C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.36, "ask_size": 8.0, "iv": 0.3514, "open_interest": 10.0, "volume": 2.0, "delta": 0.0417, "gamma": 0.0084, "vega": 0.0446, "theta": -0.0196, "rho": 0.0052, "theo": 0.1686, "change": -0.8, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T11:58:39", "percent_change": -88.8889, "prev_day_close": 0.899999976158142}, {"option": "XLV261127P00210000", "bid": 17.6, "bid_size": 5.0, "ask": 22.5, "ask_size": 8.0, "iv": 0.2502, "open_interest": 0.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.0093, "vega": 0.0163, "theta": -0.0234, "rho": -0.0101, "theo": 19.9682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "XLV261127C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 2.26, "ask_size": 6.0, "iv": 0.4021, "open_interest": 0.0, "volume": 0.0, "delta": 0.0207, "gamma": 0.0045, "vega": 0.0253, "theta": -0.0113, "rho": 0.0026, "theo": 0.0798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "XLV261127P00215000", "bid": 22.5, "bid_size": 6.0, "ask": 27.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0159, "rho": 0.0, "theo": 24.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "XLV261127C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.21, "ask_size": 6.0, "iv": 0.4516, "open_interest": 0.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.0024, "vega": 0.0145, "theta": -0.0066, "rho": 0.0013, "theo": 0.0396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XLV261127P00220000", "bid": 27.55, "bid_size": 13.0, "ask": 32.5, "ask_size": 11.0, "iv": 0.3319, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0159, "rho": 0.0, "theo": 29.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "XLV261204C00090000", "bid": 97.7, "bid_size": 5.0, "ask": 102.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0785, "theo": 100.2162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.2249984741211}, {"option": "XLV261204P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 1.8615, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLV261204C00095000", "bid": 92.55, "bid_size": 13.0, "ask": 97.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0829, "theo": 95.2359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.1750030517578}, {"option": "XLV261204P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 1.4517, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLV261204C00100000", "bid": 87.6, "bid_size": 5.0, "ask": 92.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0873, "theo": 90.2556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.125}, {"option": "XLV261204P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 1.637, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLV261204C00105000", "bid": 82.6, "bid_size": 5.0, "ask": 87.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0916, "theo": 85.2754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.4000015258789}, {"option": "XLV261204P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 1.2684, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLV261204C00110000", "bid": 78.0, "bid_size": 6.0, "ask": 82.8, "ask_size": 5.0, "iv": 0.8179, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.096, "theo": 80.2952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.4249992370606}, {"option": "XLV261204P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 1.1829, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLV261204C00115000", "bid": 73.0, "bid_size": 12.0, "ask": 77.95, "ask_size": 11.0, "iv": 0.8006, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.1003, "theo": 75.315, "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": 69.25}, {"option": "XLV261204P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 1.1009, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLV261204C00120000", "bid": 68.0, "bid_size": 6.0, "ask": 72.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.1047, "theo": 70.3351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.4500007629394}, {"option": "XLV261204P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 1.0221, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 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": "XLV261204C00125000", "bid": 63.0, "bid_size": 9.0, "ask": 67.95, "ask_size": 12.0, "iv": 0.6557, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.109, "theo": 65.3553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "XLV261204P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 0.9461, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0006, "theta": -0.0004, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLV261204C00130000", "bid": 58.0, "bid_size": 6.0, "ask": 62.75, "ask_size": 5.0, "iv": 0.3972, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.001, "theta": 0.0, "rho": 0.1134, "theo": 60.376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.3999996185303}, {"option": "XLV261204P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 1.073, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.001, "theta": -0.0006, "rho": -0.0001, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 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": "XLV261204C00135000", "bid": 53.0, "bid_size": 7.0, "ask": 57.95, "ask_size": 11.0, "iv": 0.5204, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0016, "theta": 0.0, "rho": 0.1177, "theo": 55.3974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.25}, {"option": "XLV261204P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 0.8015, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0009, "rho": -0.0001, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 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": "XLV261204C00140000", "bid": 48.05, "bid_size": 6.0, "ask": 53.0, "ask_size": 9.0, "iv": 0.4912, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0002, "vega": 0.0026, "theta": 0.0, "rho": 0.122, "theo": 50.4201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.3999996185303}, {"option": "XLV261204P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.73, "ask_size": 3.0, "iv": 0.7626, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0002, "vega": 0.0026, "theta": -0.0014, "rho": -0.0002, "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": 1.06500005722046}, {"option": "XLV261204C00145000", "bid": 43.0, "bid_size": 10.0, "ask": 47.95, "ask_size": 8.0, "iv": 0.3902, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0004, "vega": 0.0043, "theta": 0.0, "rho": 0.1261, "theo": 45.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.4500007629394}, {"option": "XLV261204P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.6646, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0004, "vega": 0.0044, "theta": -0.0021, "rho": -0.0004, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 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": "XLV261204C00150000", "bid": 38.05, "bid_size": 4.0, "ask": 43.0, "ask_size": 10.0, "iv": 0.3706, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0007, "vega": 0.0072, "theta": 0.0, "rho": 0.1302, "theo": 40.4743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.4499988555908}, {"option": "XLV261204P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 0.5985, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0007, "vega": 0.0072, "theta": -0.0034, "rho": -0.0007, "theo": 0.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "XLV261204C00152500", "bid": 35.55, "bid_size": 6.0, "ask": 40.5, "ask_size": 9.0, "iv": 0.3414, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0009, "vega": 0.0094, "theta": 0.0, "rho": 0.1321, "theo": 37.9916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1249990463257}, {"option": "XLV261204P00152500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 0.5659, "open_interest": 0.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.001, "vega": 0.0094, "theta": -0.0043, "rho": -0.0009, "theo": 0.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XLV261204C00155000", "bid": 33.05, "bid_size": 6.0, "ask": 38.0, "ask_size": 9.0, "iv": 0.3124, "open_interest": 0.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0013, "vega": 0.0121, "theta": -0.0008, "rho": 0.134, "theo": 35.5118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5250005722046}, {"option": "XLV261204P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 6.0, "iv": 0.5343, "open_interest": 0.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0013, "vega": 0.0122, "theta": -0.0054, "rho": -0.0012, "theo": 0.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "XLV261204C00156000", "bid": 32.05, "bid_size": 6.0, "ask": 37.0, "ask_size": 10.0, "iv": 0.3009, "open_interest": 0.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0014, "vega": 0.0135, "theta": -0.0014, "rho": 0.1347, "theo": 34.5208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "XLV261204P00156000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 6.0, "iv": 0.5214, "open_interest": 0.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0014, "vega": 0.0135, "theta": -0.0059, "rho": -0.0013, "theo": 0.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.990000009536743}, {"option": "XLV261204C00157000", "bid": 31.05, "bid_size": 7.0, "ask": 36.0, "ask_size": 10.0, "iv": 0.2893, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0016, "vega": 0.0149, "theta": -0.0022, "rho": 0.1354, "theo": 33.5306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0749998092651}, {"option": "XLV261204P00157000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.5091, "open_interest": 0.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0016, "vega": 0.015, "theta": -0.0065, "rho": -0.0015, "theo": 0.0513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "XLV261204C00157500", "bid": 30.55, "bid_size": 7.0, "ask": 35.5, "ask_size": 10.0, "iv": 0.2835, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0017, "vega": 0.0157, "theta": -0.0025, "rho": 0.1357, "theo": 33.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5749998092651}, {"option": "XLV261204P00157500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.5027, "open_interest": 0.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0017, "vega": 0.0159, "theta": -0.0068, "rho": -0.0016, "theo": 0.0546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "XLV261204C00158000", "bid": 30.05, "bid_size": 7.0, "ask": 35.0, "ask_size": 9.0, "iv": 0.2778, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0018, "vega": 0.0166, "theta": -0.0029, "rho": 0.1361, "theo": 32.5412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1000003814697}, {"option": "XLV261204P00158000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.4963, "open_interest": 0.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0018, "vega": 0.0167, "theta": -0.0072, "rho": -0.0017, "theo": 0.058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10500001907349}, {"option": "XLV261204C00159000", "bid": 29.0, "bid_size": 8.0, "ask": 33.95, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.002, "vega": 0.0184, "theta": -0.0038, "rho": 0.1367, "theo": 31.5527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.125}, {"option": "XLV261204P00159000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 8.0, "iv": 0.4841, "open_interest": 1.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.002, "vega": 0.0185, "theta": -0.0079, "rho": -0.0019, "theo": 0.0657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-10-26T12:34:20", "percent_change": 0.0, "prev_day_close": 1.11500000953674}, {"option": "XLV261204C00160000", "bid": 28.05, "bid_size": 10.0, "ask": 33.0, "ask_size": 12.0, "iv": 0.2546, "open_interest": 0.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0023, "vega": 0.0205, "theta": -0.0047, "rho": 0.1373, "theo": 30.5653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.125}, {"option": "XLV261204P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 5.0, "iv": 0.4719, "open_interest": 1.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0023, "vega": 0.0205, "theta": -0.0087, "rho": -0.0022, "theo": 0.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-29T10:13:41", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "XLV261204C00161000", "bid": 27.05, "bid_size": 10.0, "ask": 32.0, "ask_size": 10.0, "iv": 0.2428, "open_interest": 0.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0026, "vega": 0.0227, "theta": -0.0057, "rho": 0.1379, "theo": 29.5791, "change": 0.0, "open": 0.0, "high": 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": "XLV261204P00161000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 6.0, "iv": 0.4591, "open_interest": 1.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0026, "vega": 0.0229, "theta": -0.0095, "rho": -0.0025, "theo": 0.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-10-30T09:40:04", "percent_change": 0.0, "prev_day_close": 1.13499999046326}, {"option": "XLV261204C00162000", "bid": 26.05, "bid_size": 8.0, "ask": 31.0, "ask_size": 11.0, "iv": 0.231, "open_interest": 0.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0029, "vega": 0.0252, "theta": -0.0067, "rho": 0.1384, "theo": 28.5944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.125}, {"option": "XLV261204P00162000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 5.0, "iv": 0.4469, "open_interest": 1.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.0029, "vega": 0.0254, "theta": -0.0105, "rho": -0.0028, "theo": 0.0958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-26T12:51:30", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "XLV261204C00162500", "bid": 25.55, "bid_size": 10.0, "ask": 30.5, "ask_size": 12.0, "iv": 0.225, "open_interest": 0.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0031, "vega": 0.0266, "theta": -0.0073, "rho": 0.1386, "theo": 28.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.7250003814697}, {"option": "XLV261204P00162500", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 5.0, "iv": 0.4411, "open_interest": 2.0, "volume": 1.0, "delta": -0.0191, "gamma": 0.0031, "vega": 0.0267, "theta": -0.011, "rho": -0.003, "theo": 0.1021, "change": -0.96, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T09:48:45", "percent_change": -82.7586, "prev_day_close": 1.1599999666214}, {"option": "XLV261204C00163000", "bid": 25.05, "bid_size": 7.0, "ask": 30.0, "ask_size": 11.0, "iv": 0.219, "open_interest": 0.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0033, "vega": 0.028, "theta": -0.0079, "rho": 0.1389, "theo": 27.6113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.2250003814697}, {"option": "XLV261204P00163000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 5.0, "iv": 0.4347, "open_interest": 0.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0033, "vega": 0.0281, "theta": -0.0115, "rho": -0.0032, "theo": 0.1089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.16499996185303}, {"option": "XLV261204C00164000", "bid": 24.1, "bid_size": 5.0, "ask": 29.0, "ask_size": 6.0, "iv": 0.2293, "open_interest": 0.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.0037, "vega": 0.0311, "theta": -0.0092, "rho": 0.1393, "theo": 26.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.2750005722046}, {"option": "XLV261204P00164000", "bid": 0.0, "bid_size": 0.0, "ask": 2.21, "ask_size": 5.0, "iv": 0.4231, "open_interest": 0.0, "volume": 0.0, "delta": -0.023, "gamma": 0.0037, "vega": 0.0312, "theta": -0.0127, "rho": -0.0036, "theo": 0.1238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17999994754791}, {"option": "XLV261204C00165000", "bid": 23.0, "bid_size": 9.0, "ask": 27.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.0042, "vega": 0.0344, "theta": -0.0105, "rho": 0.1396, "theo": 25.6511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3249998092651}, {"option": "XLV261204P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 6.0, "iv": 0.3358, "open_interest": 13.0, "volume": 11.0, "delta": -0.0261, "gamma": 0.0042, "vega": 0.0348, "theta": -0.0139, "rho": -0.0041, "theo": 0.1409, "change": -0.19, "open": 0.13, "high": 0.19, "low": 0.13, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T10:04:17", "percent_change": -55.8824, "prev_day_close": 0.340000008232892}, {"option": "XLV261204C00166000", "bid": 22.05, "bid_size": 8.0, "ask": 26.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0047, "vega": 0.0382, "theta": -0.012, "rho": 0.1399, "theo": 24.6746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.51, "last_trade_time": "2026-10-23T10:17:37", "percent_change": 0.0, "prev_day_close": 19.3250007629395}, {"option": "XLV261204P00166000", "bid": 0.0, "bid_size": 0.0, "ask": 2.24, "ask_size": 5.0, "iv": 0.3991, "open_interest": 0.0, "volume": 0.0, "delta": -0.0297, "gamma": 0.0048, "vega": 0.0383, "theta": -0.0153, "rho": -0.0046, "theo": 0.1608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.2650000192225}, {"option": "XLV261204C00167000", "bid": 21.05, "bid_size": 5.0, "ask": 25.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.0053, "vega": 0.0424, "theta": -0.0136, "rho": 0.1401, "theo": 23.701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "XLV261204P00167000", "bid": 0.0, "bid_size": 0.0, "ask": 2.26, "ask_size": 5.0, "iv": 0.3873, "open_interest": 1.0, "volume": 0.0, "delta": -0.0336, "gamma": 0.0054, "vega": 0.0425, "theta": -0.0168, "rho": -0.0052, "theo": 0.1834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-10-26T12:51:23", "percent_change": 0.0, "prev_day_close": 1.29499999061227}, {"option": "XLV261204C00167500", "bid": 20.5, "bid_size": 9.0, "ask": 25.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9635, "gamma": 0.0056, "vega": 0.0446, "theta": -0.0145, "rho": 0.1402, "theo": 23.2155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "XLV261204P00167500", "bid": 0.0, "bid_size": 0.0, "ask": 0.88, "ask_size": 5.0, "iv": 0.2991, "open_interest": 3.0, "volume": 2.0, "delta": -0.0358, "gamma": 0.0057, "vega": 0.0449, "theta": -0.0176, "rho": -0.0056, "theo": 0.1959, "change": -1.11, "open": 0.34, "high": 0.34, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-04T14:13:23", "percent_change": -86.0465, "prev_day_close": 1.28999996650964}, {"option": "XLV261204C00168000", "bid": 20.0, "bid_size": 9.0, "ask": 24.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9611, "gamma": 0.006, "vega": 0.0469, "theta": -0.0154, "rho": 0.1402, "theo": 22.7308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "XLV261204P00168000", "bid": 0.0, "bid_size": 0.0, "ask": 2.28, "ask_size": 5.0, "iv": 0.3755, "open_interest": 0.0, "volume": 0.0, "delta": -0.0382, "gamma": 0.006, "vega": 0.0473, "theta": -0.0184, "rho": -0.006, "theo": 0.2094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.2999999569729}, {"option": "XLV261204C00169000", "bid": 19.0, "bid_size": 9.0, "ask": 23.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.956, "gamma": 0.0067, "vega": 0.0518, "theta": -0.0173, "rho": 0.1402, "theo": 21.7646, "change": 0.0, "open": 0.0, "high": 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": "XLV261204P00169000", "bid": 0.0, "bid_size": 0.0, "ask": 2.31, "ask_size": 5.0, "iv": 0.364, "open_interest": 3.0, "volume": 9.0, "delta": -0.0434, "gamma": 0.0068, "vega": 0.0521, "theta": -0.0202, "rho": -0.0067, "theo": 0.2396, "change": -0.265, "open": 0.25, "high": 0.34, "low": 0.18, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-11-04T12:25:27", "percent_change": -43.8017, "prev_day_close": 0.604999989271164}, {"option": "XLV261204C00170000", "bid": 18.5, "bid_size": 5.0, "ask": 23.0, "ask_size": 2.0, "iv": 0.2349, "open_interest": 3.0, "volume": 0.0, "delta": 0.9502, "gamma": 0.0075, "vega": 0.0574, "theta": -0.0193, "rho": 0.1401, "theo": 20.8028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.54, "last_trade_time": "2026-10-22T12:05:53", "percent_change": 0.0, "prev_day_close": 15.7249994277954}, {"option": "XLV261204P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.92, "ask_size": 36.0, "iv": 0.2745, "open_interest": 18.0, "volume": 16.0, "delta": -0.0493, "gamma": 0.0076, "vega": 0.0575, "theta": -0.0221, "rho": -0.0076, "theo": 0.2741, "change": -0.375, "open": 0.41, "high": 0.41, "low": 0.18, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-04T15:23:42", "percent_change": -63.0252, "prev_day_close": 0.594999998807907}, {"option": "XLV261204C00171000", "bid": 17.5, "bid_size": 8.0, "ask": 22.4, "ask_size": 1.0, "iv": 0.2577, "open_interest": 0.0, "volume": 0.0, "delta": 0.9435, "gamma": 0.0085, "vega": 0.0633, "theta": -0.0215, "rho": 0.1398, "theo": 19.8463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0249996185303}, {"option": "XLV261204P00171000", "bid": 0.0, "bid_size": 0.0, "ask": 2.39, "ask_size": 6.0, "iv": 0.3418, "open_interest": 3.0, "volume": 0.0, "delta": -0.056, "gamma": 0.0085, "vega": 0.0639, "theta": -0.0242, "rho": -0.0087, "theo": 0.3139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-11-02T15:19:29", "percent_change": 0.0, "prev_day_close": 0.694999992847443}, {"option": "XLV261204C00172000", "bid": 16.5, "bid_size": 6.0, "ask": 21.25, "ask_size": 8.0, "iv": 0.2353, "open_interest": 0.0, "volume": 0.0, "delta": 0.936, "gamma": 0.0095, "vega": 0.0697, "theta": -0.0238, "rho": 0.1394, "theo": 18.8958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.125}, {"option": "XLV261204P00172000", "bid": 0.0, "bid_size": 0.0, "ask": 2.44, "ask_size": 11.0, "iv": 0.331, "open_interest": 2.0, "volume": 1.0, "delta": -0.0636, "gamma": 0.0096, "vega": 0.07, "theta": -0.0264, "rho": -0.0098, "theo": 0.3601, "change": -0.455, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T10:32:40", "percent_change": -53.2164, "prev_day_close": 0.855000004172325}, {"option": "XLV261204C00172500", "bid": 16.0, "bid_size": 9.0, "ask": 20.9, "ask_size": 2.0, "iv": 0.2406, "open_interest": 1.0, "volume": 0.0, "delta": 0.9319, "gamma": 0.01, "vega": 0.0732, "theta": -0.025, "rho": 0.1392, "theo": 18.423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.35, "last_trade_time": "2026-10-26T15:56:14", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "XLV261204P00172500", "bid": 0.0, "bid_size": 0.0, "ask": 2.46, "ask_size": 10.0, "iv": 0.3253, "open_interest": 5.0, "volume": 2.0, "delta": -0.0678, "gamma": 0.0101, "vega": 0.0734, "theta": -0.0276, "rho": -0.0104, "theo": 0.3856, "change": -0.59, "open": 0.47, "high": 0.47, "low": 0.43, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-04T10:32:40", "percent_change": -57.8431, "prev_day_close": 1.01999998092651}, {"option": "XLV261204C00173000", "bid": 15.5, "bid_size": 6.0, "ask": 20.35, "ask_size": 5.0, "iv": 0.2315, "open_interest": 0.0, "volume": 0.0, "delta": 0.9275, "gamma": 0.0106, "vega": 0.0768, "theta": -0.0263, "rho": 0.1389, "theo": 17.9522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "XLV261204P00173000", "bid": 0.0, "bid_size": 0.0, "ask": 2.49, "ask_size": 13.0, "iv": 0.32, "open_interest": 17.0, "volume": 3.0, "delta": -0.0722, "gamma": 0.0107, "vega": 0.0771, "theta": -0.0288, "rho": -0.0111, "theo": 0.413, "change": -0.41, "open": 0.59, "high": 0.59, "low": 0.52, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-04T09:48:34", "percent_change": -44.086, "prev_day_close": 0.930000007152557}, {"option": "XLV261204C00174000", "bid": 14.5, "bid_size": 6.0, "ask": 19.4, "ask_size": 1.0, "iv": 0.2235, "open_interest": 0.0, "volume": 0.0, "delta": 0.9178, "gamma": 0.0118, "vega": 0.0843, "theta": -0.029, "rho": 0.1381, "theo": 17.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.375}, {"option": "XLV261204P00174000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 5.0, "iv": 0.3093, "open_interest": 110.0, "volume": 4.0, "delta": -0.0819, "gamma": 0.0119, "vega": 0.085, "theta": -0.0314, "rho": -0.0126, "theo": 0.4741, "change": -0.635, "open": 0.5, "high": 0.5, "low": 0.48, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-04T14:13:23", "percent_change": -56.9507, "prev_day_close": 1.11500000953674}, {"option": "XLV261204C00175000", "bid": 13.5, "bid_size": 9.0, "ask": 18.4, "ask_size": 1.0, "iv": 0.2121, "open_interest": 1.0, "volume": 0.0, "delta": 0.907, "gamma": 0.0132, "vega": 0.0924, "theta": -0.0318, "rho": 0.1371, "theo": 16.0904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-28T09:30:06", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "XLV261204P00175000", "bid": 0.15, "bid_size": 6.0, "ask": 0.6, "ask_size": 1.0, "iv": 0.2085, "open_interest": 18.0, "volume": 263.0, "delta": -0.093, "gamma": 0.0133, "vega": 0.0927, "theta": -0.0341, "rho": -0.0142, "theo": 0.5447, "change": -0.695, "open": 0.92, "high": 0.92, "low": 0.5, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-11-04T15:24:17", "percent_change": -54.9407, "prev_day_close": 1.26499998569489}, {"option": "XLV261204C00176000", "bid": 12.55, "bid_size": 8.0, "ask": 17.45, "ask_size": 5.0, "iv": 0.2068, "open_interest": 1.0, "volume": 0.0, "delta": 0.8947, "gamma": 0.0146, "vega": 0.1011, "theta": -0.0347, "rho": 0.1358, "theo": 15.1747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-10-27T12:34:02", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "XLV261204P00176000", "bid": 0.0, "bid_size": 0.0, "ask": 1.16, "ask_size": 54.0, "iv": 0.2212, "open_interest": 9.0, "volume": 11.0, "delta": -0.1053, "gamma": 0.0148, "vega": 0.1019, "theta": -0.037, "rho": -0.0162, "theo": 0.6256, "change": -0.72, "open": 0.95, "high": 0.95, "low": 0.78, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-04T10:46:12", "percent_change": -48.0, "prev_day_close": 1.5}, {"option": "XLV261204C00177000", "bid": 11.95, "bid_size": 5.0, "ask": 16.45, "ask_size": 6.0, "iv": 0.2163, "open_interest": 1.0, "volume": 1.0, "delta": 0.8809, "gamma": 0.0162, "vega": 0.1101, "theta": -0.0378, "rho": 0.1344, "theo": 14.2712, "change": 3.235, "open": 13.26, "high": 13.26, "low": 13.26, "tick": "up", "last_trade_price": 13.26, "last_trade_time": "2026-11-04T12:50:43", "percent_change": 32.2693, "prev_day_close": 10.0250000953674}, {"option": "XLV261204P00177000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 5.0, "iv": 0.2783, "open_interest": 5.0, "volume": 5.0, "delta": -0.1193, "gamma": 0.0164, "vega": 0.1107, "theta": -0.04, "rho": -0.0181, "theo": 0.7194, "change": -1.33, "open": 0.83, "high": 0.83, "low": 0.83, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-11-04T11:45:22", "percent_change": -61.5741, "prev_day_close": 2.16000002622604}, {"option": "XLV261204C00177500", "bid": 11.5, "bid_size": 6.0, "ask": 16.0, "ask_size": 6.0, "iv": 0.2148, "open_interest": 2.0, "volume": 0.0, "delta": 0.8734, "gamma": 0.017, "vega": 0.1148, "theta": -0.0394, "rho": 0.1335, "theo": 13.8245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-10-23T14:08:50", "percent_change": 0.0, "prev_day_close": 9.67500019073486}, {"option": "XLV261204P00177500", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 5.0, "iv": 0.2732, "open_interest": 5.0, "volume": 0.0, "delta": -0.1268, "gamma": 0.0172, "vega": 0.1153, "theta": -0.0415, "rho": -0.0193, "theo": 0.7712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-10-29T10:10:24", "percent_change": 0.0, "prev_day_close": 2.32499992847443}, {"option": "XLV261204C00178000", "bid": 11.35, "bid_size": 6.0, "ask": 15.35, "ask_size": 9.0, "iv": 0.2175, "open_interest": 5.0, "volume": 6.0, "delta": 0.8655, "gamma": 0.0179, "vega": 0.1197, "theta": -0.041, "rho": 0.1326, "theo": 13.3814, "change": 3.51, "open": 10.22, "high": 12.81, "low": 10.22, "tick": "up", "last_trade_price": 12.81, "last_trade_time": "2026-11-04T15:22:06", "percent_change": 37.7419, "prev_day_close": 9.2999997138977}, {"option": "XLV261204P00178000", "bid": 0.5, "bid_size": 1.0, "ask": 2.93, "ask_size": 5.0, "iv": 0.2863, "open_interest": 8.0, "volume": 5.0, "delta": -0.1348, "gamma": 0.0181, "vega": 0.1201, "theta": -0.0431, "rho": -0.0204, "theo": 0.8266, "change": -0.44, "open": 1.19, "high": 1.34, "low": 1.19, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-11-04T10:32:50", "percent_change": -24.7191, "prev_day_close": 1.78000003099442}, {"option": "XLV261204C00179000", "bid": 10.2, "bid_size": 5.0, "ask": 14.65, "ask_size": 6.0, "iv": 0.211, "open_interest": 3.0, "volume": 0.0, "delta": 0.8484, "gamma": 0.0196, "vega": 0.1296, "theta": -0.0443, "rho": 0.1305, "theo": 12.5076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-10-29T09:46:01", "percent_change": 0.0, "prev_day_close": 8.375}, {"option": "XLV261204P00179000", "bid": 0.0, "bid_size": 0.0, "ask": 3.05, "ask_size": 5.0, "iv": 0.2592, "open_interest": 103.0, "volume": 13.0, "delta": -0.1522, "gamma": 0.0198, "vega": 0.1306, "theta": -0.0463, "rho": -0.023, "theo": 0.9502, "change": -1.31, "open": 1.05, "high": 1.71, "low": 1.05, "tick": "no_change", "last_trade_price": 1.16, "last_trade_time": "2026-11-04T12:25:27", "percent_change": -53.0364, "prev_day_close": 2.47000002861023}, {"option": "XLV261204C00180000", "bid": 9.35, "bid_size": 8.0, "ask": 13.8, "ask_size": 6.0, "iv": 0.2094, "open_interest": 3.0, "volume": 1.0, "delta": 0.8293, "gamma": 0.0215, "vega": 0.1398, "theta": -0.0476, "rho": 0.1281, "theo": 11.6515, "change": 4.2, "open": 11.75, "high": 11.75, "low": 11.75, "tick": "up", "last_trade_price": 11.75, "last_trade_time": "2026-11-04T15:40:16", "percent_change": 55.6291, "prev_day_close": 7.55000019073486}, {"option": "XLV261204P00180000", "bid": 1.01, "bid_size": 1.0, "ask": 1.46, "ask_size": 9.0, "iv": 0.2252, "open_interest": 31.0, "volume": 11.0, "delta": -0.1715, "gamma": 0.0217, "vega": 0.1403, "theta": -0.0496, "rho": -0.0258, "theo": 1.0918, "change": -1.325, "open": 1.48, "high": 1.64, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-04T13:21:46", "percent_change": -51.4563, "prev_day_close": 2.57499992847443}, {"option": "XLV261204C00181000", "bid": 8.55, "bid_size": 5.0, "ask": 13.0, "ask_size": 6.0, "iv": 0.2098, "open_interest": 5.0, "volume": 2.0, "delta": 0.8083, "gamma": 0.0234, "vega": 0.1501, "theta": -0.051, "rho": 0.1253, "theo": 10.8155, "change": 2.205, "open": 7.87, "high": 8.73, "low": 7.87, "tick": "up", "last_trade_price": 8.73, "last_trade_time": "2026-11-04T11:17:04", "percent_change": 33.7931, "prev_day_close": 6.52500009536743}, {"option": "XLV261204P00181000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 12.0, "iv": 0.2414, "open_interest": 2.0, "volume": 1.0, "delta": -0.1928, "gamma": 0.0237, "vega": 0.1515, "theta": -0.0529, "rho": -0.0288, "theo": 1.2533, "change": -1.39, "open": 1.26, "high": 1.26, "low": 1.26, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-11-04T15:22:08", "percent_change": -52.4528, "prev_day_close": 2.65000009536743}, {"option": "XLV261204C00182000", "bid": 7.75, "bid_size": 5.0, "ask": 12.3, "ask_size": 1.0, "iv": 0.2085, "open_interest": 0.0, "volume": 1.0, "delta": 0.7852, "gamma": 0.0253, "vega": 0.1603, "theta": -0.0543, "rho": 0.1222, "theo": 10.0021, "change": 1.905, "open": 7.93, "high": 7.93, "low": 7.93, "tick": "up", "last_trade_price": 7.93, "last_trade_time": "2026-11-04T11:17:04", "percent_change": 31.6183, "prev_day_close": 6.02500009536743}, {"option": "XLV261204P00182000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 12.0, "iv": 0.2324, "open_interest": 3.0, "volume": 0.0, "delta": -0.2162, "gamma": 0.0256, "vega": 0.1609, "theta": -0.0561, "rho": -0.0322, "theo": 1.4388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.06, "last_trade_time": "2026-11-03T14:07:30", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "XLV261204C00182500", "bid": 8.45, "bid_size": 8.0, "ask": 11.6, "ask_size": 10.0, "iv": 0.2342, "open_interest": 4.0, "volume": 1.0, "delta": 0.7729, "gamma": 0.0263, "vega": 0.1654, "theta": -0.0559, "rho": 0.1205, "theo": 9.6046, "change": 2.825, "open": 8.95, "high": 8.95, "low": 8.95, "tick": "up", "last_trade_price": 8.95, "last_trade_time": "2026-11-04T14:37:30", "percent_change": 46.1224, "prev_day_close": 6.125}, {"option": "XLV261204P00182500", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 5.0, "iv": 0.2276, "open_interest": 0.0, "volume": 0.0, "delta": -0.2287, "gamma": 0.0266, "vega": 0.166, "theta": -0.0577, "rho": -0.0339, "theo": 1.5402, "change": 0.0, "open": 0.0, "high": 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": "XLV261204C00183000", "bid": 7.65, "bid_size": 1.0, "ask": 11.4, "ask_size": 8.0, "iv": 0.2262, "open_interest": 5.0, "volume": 33.0, "delta": 0.76, "gamma": 0.0272, "vega": 0.1704, "theta": -0.0575, "rho": 0.1186, "theo": 9.2138, "change": 2.205, "open": 6.97, "high": 7.63, "low": 6.97, "tick": "up", "last_trade_price": 7.63, "last_trade_time": "2026-11-04T11:58:55", "percent_change": 40.6452, "prev_day_close": 5.42499995231628}, {"option": "XLV261204P00183000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 5.0, "iv": 0.2227, "open_interest": 0.0, "volume": 0.0, "delta": -0.2417, "gamma": 0.0276, "vega": 0.1718, "theta": -0.0593, "rho": -0.0357, "theo": 1.6482, "change": 0.0, "open": 0.0, "high": 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": "XLV261204C00184000", "bid": 6.4, "bid_size": 7.0, "ask": 10.45, "ask_size": 6.0, "iv": 0.2045, "open_interest": 8.0, "volume": 0.0, "delta": 0.7328, "gamma": 0.0291, "vega": 0.18, "theta": -0.0605, "rho": 0.1148, "theo": 8.4531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.27, "last_trade_time": "2026-11-03T15:38:43", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "XLV261204P00184000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 0.1686, "open_interest": 2.0, "volume": 5.0, "delta": -0.2695, "gamma": 0.0295, "vega": 0.1806, "theta": -0.0622, "rho": -0.0395, "theo": 1.8875, "change": -2.28, "open": 2.57, "high": 2.57, "low": 1.9, "tick": "down", "last_trade_price": 1.92, "last_trade_time": "2026-11-04T15:22:08", "percent_change": -54.2857, "prev_day_close": 4.19999992847443}, {"option": "XLV261204C00185000", "bid": 6.8, "bid_size": 19.0, "ask": 9.75, "ask_size": 101.0, "iv": 0.2332, "open_interest": 18.0, "volume": 8.0, "delta": 0.7035, "gamma": 0.0309, "vega": 0.1891, "theta": -0.0633, "rho": 0.1105, "theo": 7.7226, "change": 3.075, "open": 6.04, "high": 7.4, "low": 5.37, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-11-04T15:48:48", "percent_change": 71.0983, "prev_day_close": 4.32499992847443}, {"option": "XLV261204P00185000", "bid": 0.26, "bid_size": 4.0, "ask": 4.35, "ask_size": 5.0, "iv": 0.2122, "open_interest": 2.0, "volume": 10.0, "delta": -0.2992, "gamma": 0.0314, "vega": 0.19, "theta": -0.065, "rho": -0.0434, "theo": 2.1556, "change": -2.05, "open": 2.75, "high": 2.75, "low": 2.34, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-04T13:08:26", "percent_change": -45.0549, "prev_day_close": 4.54999995231628}, {"option": "XLV261204C00186000", "bid": 5.9, "bid_size": 9.0, "ask": 7.75, "ask_size": 9.0, "iv": 0.1924, "open_interest": 7.0, "volume": 3.0, "delta": 0.6724, "gamma": 0.0325, "vega": 0.1971, "theta": -0.0657, "rho": 0.106, "theo": 7.025, "change": 2.345, "open": 5.8, "high": 6.32, "low": 5.8, "tick": "up", "last_trade_price": 6.32, "last_trade_time": "2026-11-04T14:13:23", "percent_change": 58.9937, "prev_day_close": 3.97499990463257}, {"option": "XLV261204P00186000", "bid": 0.32, "bid_size": 5.0, "ask": 4.7, "ask_size": 8.0, "iv": 0.2052, "open_interest": 2.0, "volume": 0.0, "delta": -0.3309, "gamma": 0.0331, "vega": 0.1977, "theta": -0.0674, "rho": -0.0476, "theo": 2.4589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-10-30T10:31:36", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "XLV261204C00187000", "bid": 4.15, "bid_size": 6.0, "ask": 8.6, "ask_size": 6.0, "iv": 0.2018, "open_interest": 0.0, "volume": 2.0, "delta": 0.6395, "gamma": 0.034, "vega": 0.2042, "theta": -0.0678, "rho": 0.101, "theo": 6.3623, "change": 2.325, "open": 5.75, "high": 5.75, "low": 5.75, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-11-04T12:40:51", "percent_change": 67.8832, "prev_day_close": 3.42500007152557}, {"option": "XLV261204P00187000", "bid": 0.8, "bid_size": 2.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.1989, "open_interest": 0.0, "volume": 0.0, "delta": -0.3644, "gamma": 0.0346, "vega": 0.2047, "theta": -0.0695, "rho": -0.0518, "theo": 2.7959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "XLV261204C00187500", "bid": 3.85, "bid_size": 5.0, "ask": 8.3, "ask_size": 6.0, "iv": 0.2019, "open_interest": 3.0, "volume": 1.0, "delta": 0.6225, "gamma": 0.0346, "vega": 0.2072, "theta": -0.0687, "rho": 0.0984, "theo": 6.0449, "change": 1.055, "open": 4.38, "high": 4.38, "low": 4.38, "tick": "down", "last_trade_price": 4.38, "last_trade_time": "2026-11-04T10:48:47", "percent_change": 31.7293, "prev_day_close": 3.32499992847443}, {"option": "XLV261204P00187500", "bid": 0.87, "bid_size": 5.0, "ask": 4.95, "ask_size": 5.0, "iv": 0.1971, "open_interest": 0.0, "volume": 0.0, "delta": -0.3817, "gamma": 0.0352, "vega": 0.2078, "theta": -0.0704, "rho": -0.0537, "theo": 2.9799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "XLV261204C00188000", "bid": 3.55, "bid_size": 10.0, "ask": 7.8, "ask_size": 10.0, "iv": 0.1969, "open_interest": 9.0, "volume": 50.0, "delta": 0.6052, "gamma": 0.0352, "vega": 0.2098, "theta": -0.0695, "rho": 0.0958, "theo": 5.7369, "change": 2.525, "open": 4.4, "high": 5.75, "low": 3.5, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-11-04T15:13:15", "percent_change": 78.2946, "prev_day_close": 3.22499990463257}, {"option": "XLV261204P00188000", "bid": 1.98, "bid_size": 6.0, "ask": 4.95, "ask_size": 12.0, "iv": 0.2138, "open_interest": 10.0, "volume": 10.0, "delta": -0.3994, "gamma": 0.0358, "vega": 0.2101, "theta": -0.0711, "rho": -0.0563, "theo": 3.1729, "change": -2.035, "open": 4.44, "high": 4.44, "low": 4.44, "tick": "down", "last_trade_price": 4.44, "last_trade_time": "2026-11-04T09:33:52", "percent_change": -31.4286, "prev_day_close": 6.47499990463257}, {"option": "XLV261204C00189000", "bid": 4.25, "bid_size": 2.0, "ask": 7.45, "ask_size": 6.0, "iv": 0.2315, "open_interest": 1.0, "volume": 3.0, "delta": 0.5697, "gamma": 0.0361, "vega": 0.214, "theta": -0.0706, "rho": 0.0904, "theo": 5.1503, "change": 1.975, "open": 4.65, "high": 4.7, "low": 4.65, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-04T14:23:47", "percent_change": 72.4771, "prev_day_close": 2.72500002384186}, {"option": "XLV261204P00189000", "bid": 2.9, "bid_size": 1.0, "ask": 5.45, "ask_size": 1.0, "iv": 0.2029, "open_interest": 0.0, "volume": 0.0, "delta": -0.4356, "gamma": 0.0368, "vega": 0.214, "theta": -0.0723, "rho": -0.0603, "theo": 3.5873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "XLV261204C00190000", "bid": 2.51, "bid_size": 5.0, "ask": 6.9, "ask_size": 8.0, "iv": 0.2026, "open_interest": 12.0, "volume": 50.0, "delta": 0.5334, "gamma": 0.0367, "vega": 0.2165, "theta": -0.0713, "rho": 0.0848, "theo": 4.6039, "change": 2.095, "open": 3.85, "high": 4.65, "low": 2.56, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-11-04T15:47:57", "percent_change": 85.336, "prev_day_close": 2.45500004291534}, {"option": "XLV261204P00190000", "bid": 1.98, "bid_size": 5.0, "ask": 6.35, "ask_size": 5.0, "iv": 0.2035, "open_interest": 0.0, "volume": 4.0, "delta": -0.4727, "gamma": 0.0375, "vega": 0.2163, "theta": -0.0729, "rho": -0.0646, "theo": 4.0449, "change": -3.56, "open": 4.52, "high": 4.52, "low": 4.49, "tick": "down", "last_trade_price": 4.49, "last_trade_time": "2026-11-04T13:12:48", "percent_change": -44.2236, "prev_day_close": 8.05000019073486}, {"option": "XLV261204C00191000", "bid": 2.02, "bid_size": 5.0, "ask": 6.4, "ask_size": 14.0, "iv": 0.2024, "open_interest": 19.0, "volume": 2.0, "delta": 0.4967, "gamma": 0.0369, "vega": 0.2172, "theta": -0.0714, "rho": 0.0791, "theo": 4.0983, "change": 1.875, "open": 2.45, "high": 4.05, "low": 2.45, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-11-04T15:26:36", "percent_change": 86.2069, "prev_day_close": 2.17500001192093}, {"option": "XLV261204P00191000", "bid": 3.05, "bid_size": 2.0, "ask": 6.9, "ask_size": 5.0, "iv": 0.2172, "open_interest": 0.0, "volume": 0.0, "delta": -0.5103, "gamma": 0.0378, "vega": 0.2166, "theta": -0.073, "rho": -0.0683, "theo": 4.542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.02500009536743}, {"option": "XLV261204C00192000", "bid": 2.43, "bid_size": 2.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.2167, "open_interest": 2.0, "volume": 2.0, "delta": 0.4601, "gamma": 0.0368, "vega": 0.2163, "theta": -0.0709, "rho": 0.0734, "theo": 3.6338, "change": 1.255, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-04T12:40:51", "percent_change": 68.0217, "prev_day_close": 1.84500002861023}, {"option": "XLV261204P00192000", "bid": 4.55, "bid_size": 2.0, "ask": 5.8, "ask_size": 1.0, "iv": 0.201, "open_interest": 0.0, "volume": 0.0, "delta": -0.5479, "gamma": 0.0378, "vega": 0.2153, "theta": -0.0726, "rho": -0.0718, "theo": 5.0833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-02T12:45:36", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "XLV261204C00192500", "bid": 1.35, "bid_size": 5.0, "ask": 5.7, "ask_size": 8.0, "iv": 0.2016, "open_interest": 93.0, "volume": 2.0, "delta": 0.4419, "gamma": 0.0366, "vega": 0.2151, "theta": -0.0704, "rho": 0.0706, "theo": 3.4167, "change": 0.435, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-04T11:04:58", "percent_change": 25.3644, "prev_day_close": 1.71499997377396}, {"option": "XLV261204P00192500", "bid": 3.3, "bid_size": 2.0, "ask": 7.75, "ask_size": 7.0, "iv": 0.2039, "open_interest": 0.0, "volume": 0.0, "delta": -0.5665, "gamma": 0.0377, "vega": 0.2138, "theta": -0.0721, "rho": -0.0738, "theo": 5.3684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.70000004768372}, {"option": "XLV261204C00195000", "bid": 0.44, "bid_size": 2.0, "ask": 4.85, "ask_size": 1.0, "iv": 0.1824, "open_interest": 1.0, "volume": 0.0, "delta": 0.3544, "gamma": 0.0346, "vega": 0.2032, "theta": -0.0664, "rho": 0.0567, "theo": 2.4797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-10-27T15:44:18", "percent_change": 0.0, "prev_day_close": 1.28999999165535}, {"option": "XLV261204P00195000", "bid": 4.85, "bid_size": 8.0, "ask": 9.3, "ask_size": 5.0, "iv": 0.2029, "open_interest": 0.0, "volume": 1.0, "delta": -0.6568, "gamma": 0.0358, "vega": 0.1994, "theta": -0.0681, "rho": -0.0792, "theo": 6.9488, "change": -3.36, "open": 8.49, "high": 8.49, "low": 8.49, "tick": "down", "last_trade_price": 8.49, "last_trade_time": "2026-11-04T10:48:17", "percent_change": -28.3544, "prev_day_close": 11.8499999046326}, {"option": "XLV261204C00197500", "bid": 0.55, "bid_size": 2.0, "ask": 2.0, "ask_size": 1.0, "iv": 0.1696, "open_interest": 7.0, "volume": 1.0, "delta": 0.2762, "gamma": 0.0309, "vega": 0.1834, "theta": -0.0599, "rho": 0.0443, "theo": 1.7689, "change": 0.575, "open": 1.53, "high": 1.53, "low": 1.53, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-11-04T13:47:41", "percent_change": 60.2094, "prev_day_close": 0.9549999833107}, {"option": "XLV261204P00197500", "bid": 6.7, "bid_size": 5.0, "ask": 11.15, "ask_size": 5.0, "iv": 0.2068, "open_interest": 0.0, "volume": 2.0, "delta": -0.7381, "gamma": 0.0323, "vega": 0.1764, "theta": -0.0617, "rho": -0.0818, "theo": 8.7631, "change": -3.9, "open": 9.85, "high": 9.85, "low": 9.7, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-11-04T12:38:53", "percent_change": -28.6765, "prev_day_close": 13.5999999046326}, {"option": "XLV261204C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 3.55, "ask_size": 5.0, "iv": 0.2318, "open_interest": 10.0, "volume": 3.0, "delta": 0.2102, "gamma": 0.0264, "vega": 0.1591, "theta": -0.052, "rho": 0.0337, "theo": 1.2473, "change": 0.45, "open": 1.15, "high": 1.19, "low": 1.15, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-11-04T14:23:47", "percent_change": 60.8108, "prev_day_close": 0.740000024437904}, {"option": "XLV261204P00200000", "bid": 9.1, "bid_size": 7.0, "ask": 13.15, "ask_size": 12.0, "iv": 0.2228, "open_interest": 1.0, "volume": 0.0, "delta": -0.8073, "gamma": 0.0279, "vega": 0.1494, "theta": -0.0539, "rho": -0.0805, "theo": 10.7717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-11-03T13:10:56", "percent_change": 0.0, "prev_day_close": 15.8499994277954}, {"option": "XLV261204C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 5.0, "iv": 0.272, "open_interest": 2.0, "volume": 0.0, "delta": 0.1163, "gamma": 0.0173, "vega": 0.1095, "theta": -0.0361, "rho": 0.0186, "theo": 0.6119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-10-30T13:17:40", "percent_change": 0.0, "prev_day_close": 0.43499999679625}, {"option": "XLV261204P00205000", "bid": 13.0, "bid_size": 4.0, "ask": 17.9, "ask_size": 1.0, "iv": 0.2305, "open_interest": 0.0, "volume": 0.0, "delta": -0.9076, "gamma": 0.0192, "vega": 0.0915, "theta": -0.0375, "rho": -0.0636, "theo": 15.213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "XLV261204C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.58, "ask_size": 6.0, "iv": 0.3141, "open_interest": 0.0, "volume": 0.0, "delta": 0.0626, "gamma": 0.0104, "vega": 0.0699, "theta": -0.0234, "rho": 0.01, "theo": 0.3026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "XLV261204P00210000", "bid": 17.5, "bid_size": 6.0, "ask": 22.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9688, "gamma": 0.0137, "vega": 0.0414, "theta": -0.0272, "rho": -0.0319, "theo": 19.9976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "XLV261204C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 2.41, "ask_size": 6.0, "iv": 0.3564, "open_interest": 0.0, "volume": 0.0, "delta": 0.0338, "gamma": 0.0061, "vega": 0.0431, "theta": -0.0147, "rho": 0.0054, "theo": 0.1536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "XLV261204P00215000", "bid": 22.55, "bid_size": 3.0, "ask": 27.45, "ask_size": 1.0, "iv": 0.2552, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.003, "vega": 0.0028, "theta": -0.0186, "rho": 0.0, "theo": 24.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "XLV261204C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 5.0, "iv": 0.3973, "open_interest": 0.0, "volume": 0.0, "delta": 0.0185, "gamma": 0.0035, "vega": 0.0264, "theta": -0.0092, "rho": 0.0029, "theo": 0.0805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.985000014305115}, {"option": "XLV261204P00220000", "bid": 27.55, "bid_size": 9.0, "ask": 32.5, "ask_size": 11.0, "iv": 0.3009, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0186, "rho": 0.0, "theo": 29.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "XLV261211C00095000", "bid": 93.0, "bid_size": 9.0, "ask": 97.95, "ask_size": 9.0, "iv": 0.9772, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.1009, "theo": 95.2994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.1749992370606}, {"option": "XLV261211P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 1.3085, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLV261211C00100000", "bid": 88.0, "bid_size": 6.0, "ask": 92.85, "ask_size": 1.0, "iv": 0.822, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.1062, "theo": 90.3236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.25}, {"option": "XLV261211P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 1.224, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLV261211C00105000", "bid": 83.0, "bid_size": 6.0, "ask": 87.75, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.1116, "theo": 85.3477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.2250022888184}, {"option": "XLV261211P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 1.1434, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLV261211C00110000", "bid": 78.0, "bid_size": 6.0, "ask": 82.9, "ask_size": 5.0, "iv": 0.7118, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.1169, "theo": 80.372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.25}, {"option": "XLV261211P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 1.0664, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLV261211C00115000", "bid": 73.0, "bid_size": 10.0, "ask": 77.95, "ask_size": 8.0, "iv": 0.66, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.1222, "theo": 75.3963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.2999992370606}, {"option": "XLV261211P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 0.9926, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 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": "XLV261211C00120000", "bid": 68.0, "bid_size": 5.0, "ask": 72.95, "ask_size": 8.0, "iv": 0.5841, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.1275, "theo": 70.4209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.3500003814697}, {"option": "XLV261211P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 0.9217, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0006, "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": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLV261211C00125000", "bid": 63.0, "bid_size": 6.0, "ask": 67.95, "ask_size": 14.0, "iv": 0.5047, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.1328, "theo": 65.4458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.2999992370606}, {"option": "XLV261211P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 0.8533, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0009, "theta": -0.0004, "rho": -0.0001, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 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": "XLV261211C00130000", "bid": 58.0, "bid_size": 11.0, "ask": 62.95, "ask_size": 9.0, "iv": 0.4024, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0014, "theta": 0.0, "rho": 0.138, "theo": 60.4713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.3249988555908}, {"option": "XLV261211P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 0.7871, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0006, "rho": -0.0001, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLV261211C00135000", "bid": 53.05, "bid_size": 7.0, "ask": 58.0, "ask_size": 13.0, "iv": 0.4226, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0002, "vega": 0.0023, "theta": 0.0, "rho": 0.1432, "theo": 55.4978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.375}, {"option": "XLV261211P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 0.723, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0002, "vega": 0.0023, "theta": -0.0009, "rho": -0.0002, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XLV261211C00140000", "bid": 48.05, "bid_size": 7.0, "ask": 53.0, "ask_size": 11.0, "iv": 0.3364, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0003, "vega": 0.0038, "theta": 0.0, "rho": 0.1484, "theo": 50.5262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.4249992370606}, {"option": "XLV261211P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 0.6606, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0003, "vega": 0.0038, "theta": -0.0015, "rho": -0.0004, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "XLV261211C00145000", "bid": 43.05, "bid_size": 7.0, "ask": 48.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0005, "vega": 0.0063, "theta": 0.0, "rho": 0.1534, "theo": 45.5581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3999996185303}, {"option": "XLV261211P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 0.5998, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0005, "vega": 0.0063, "theta": -0.0024, "rho": -0.0006, "theo": 0.0184, "change": 0.0, "open": 0.0, "high": 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": "XLV261211C00150000", "bid": 38.05, "bid_size": 9.0, "ask": 43.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0009, "vega": 0.0104, "theta": 0.0, "rho": 0.1582, "theo": 40.5962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.7750015258789}, {"option": "XLV261211P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 6.0, "iv": 0.5409, "open_interest": 0.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0009, "vega": 0.0105, "theta": -0.0037, "rho": -0.0011, "theo": 0.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XLV261211C00152500", "bid": 35.6, "bid_size": 5.0, "ask": 40.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0012, "vega": 0.0135, "theta": -0.0007, "rho": 0.1605, "theo": 38.1193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6000003814697}, {"option": "XLV261211P00152500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.5121, "open_interest": 0.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0012, "vega": 0.0135, "theta": -0.0047, "rho": -0.0015, "theo": 0.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "XLV261211C00155000", "bid": 33.15, "bid_size": 5.0, "ask": 38.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0016, "vega": 0.0173, "theta": -0.0022, "rho": 0.1626, "theo": 35.6464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1999998092651}, {"option": "XLV261211P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 6.0, "iv": 0.4836, "open_interest": 0.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0016, "vega": 0.0175, "theta": -0.006, "rho": -0.002, "theo": 0.0588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "XLV261211C00156000", "bid": 32.05, "bid_size": 12.0, "ask": 37.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0017, "vega": 0.0192, "theta": -0.0029, "rho": 0.1635, "theo": 34.6586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "XLV261211P00156000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 6.0, "iv": 0.4725, "open_interest": 0.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0018, "vega": 0.0193, "theta": -0.0066, "rho": -0.0022, "theo": 0.0664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10500001907349}, {"option": "XLV261211C00157000", "bid": 31.05, "bid_size": 9.0, "ask": 36.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.002, "vega": 0.0213, "theta": -0.0036, "rho": 0.1642, "theo": 33.6719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.2249994277954}, {"option": "XLV261211P00157000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 5.0, "iv": 0.4614, "open_interest": 0.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.002, "vega": 0.0213, "theta": -0.0072, "rho": -0.0025, "theo": 0.0749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "XLV261211C00157500", "bid": 30.55, "bid_size": 10.0, "ask": 35.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0021, "vega": 0.0224, "theta": -0.004, "rho": 0.1646, "theo": 33.179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.7249994277954}, {"option": "XLV261211P00157500", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 6.0, "iv": 0.4557, "open_interest": 0.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0021, "vega": 0.0224, "theta": -0.0075, "rho": -0.0026, "theo": 0.0796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.11500000953674}, {"option": "XLV261211C00158000", "bid": 30.05, "bid_size": 9.0, "ask": 35.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0022, "vega": 0.0235, "theta": -0.0044, "rho": 0.1649, "theo": 32.6864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.2249994277954}, {"option": "XLV261211P00158000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 5.0, "iv": 0.4504, "open_interest": 0.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0022, "vega": 0.0236, "theta": -0.0079, "rho": -0.0028, "theo": 0.0846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12000000476837}, {"option": "XLV261211C00159000", "bid": 29.05, "bid_size": 10.0, "ask": 34.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.0024, "vega": 0.026, "theta": -0.0053, "rho": 0.1656, "theo": 31.7022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.2750005722046}, {"option": "XLV261211P00159000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 6.0, "iv": 0.4394, "open_interest": 0.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0025, "vega": 0.0262, "theta": -0.0087, "rho": -0.0032, "theo": 0.0956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.13499999046326}, {"option": "XLV261211C00160000", "bid": 28.05, "bid_size": 13.0, "ask": 33.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0028, "vega": 0.0287, "theta": -0.0062, "rho": 0.1663, "theo": 30.7194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3249998092651}, {"option": "XLV261211P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.21, "ask_size": 6.0, "iv": 0.4284, "open_interest": 0.0, "volume": 0.0, "delta": -0.0185, "gamma": 0.0028, "vega": 0.0289, "theta": -0.0095, "rho": -0.0035, "theo": 0.1082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "XLV261211C00161000", "bid": 27.05, "bid_size": 13.0, "ask": 32.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0031, "vega": 0.0318, "theta": -0.0072, "rho": 0.1668, "theo": 29.7384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3249998092651}, {"option": "XLV261211P00161000", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 5.0, "iv": 0.4174, "open_interest": 0.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0031, "vega": 0.0319, "theta": -0.0104, "rho": -0.004, "theo": 0.1225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.16499996185303}, {"option": "XLV261211C00162000", "bid": 26.05, "bid_size": 13.0, "ask": 31.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0034, "vega": 0.0351, "theta": -0.0083, "rho": 0.1674, "theo": 28.7594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0750007629395}, {"option": "XLV261211P00162000", "bid": 0.0, "bid_size": 0.0, "ask": 2.24, "ask_size": 5.0, "iv": 0.4068, "open_interest": 0.0, "volume": 0.0, "delta": -0.0235, "gamma": 0.0035, "vega": 0.0353, "theta": -0.0114, "rho": -0.0045, "theo": 0.1387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17999994754791}, {"option": "XLV261211C00162500", "bid": 25.55, "bid_size": 13.0, "ask": 30.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0036, "vega": 0.0368, "theta": -0.0089, "rho": 0.1676, "theo": 28.2707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.625}, {"option": "XLV261211P00162500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 5.0, "iv": 0.4016, "open_interest": 0.0, "volume": 0.0, "delta": -0.0249, "gamma": 0.0037, "vega": 0.0371, "theta": -0.012, "rho": -0.0048, "theo": 0.1477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19000005722046}, {"option": "XLV261211C00163000", "bid": 25.05, "bid_size": 11.0, "ask": 30.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0039, "vega": 0.0387, "theta": -0.0095, "rho": 0.1678, "theo": 27.7826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.125}, {"option": "XLV261211P00163000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 5.0, "iv": 0.3958, "open_interest": 0.0, "volume": 0.0, "delta": -0.0265, "gamma": 0.0039, "vega": 0.039, "theta": -0.0125, "rho": -0.0051, "theo": 0.1572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22000004723668}, {"option": "XLV261211C00164000", "bid": 24.15, "bid_size": 5.0, "ask": 29.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9693, "gamma": 0.0043, "vega": 0.0427, "theta": -0.0108, "rho": 0.1682, "theo": 26.8083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "XLV261211P00164000", "bid": 0.0, "bid_size": 0.0, "ask": 2.28, "ask_size": 5.0, "iv": 0.3857, "open_interest": 0.0, "volume": 0.0, "delta": -0.0299, "gamma": 0.0044, "vega": 0.0429, "theta": -0.0137, "rho": -0.0057, "theo": 0.1784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.24000001884997}, {"option": "XLV261211C00165000", "bid": 23.5, "bid_size": 6.0, "ask": 28.0, "ask_size": 4.0, "iv": 0.23, "open_interest": 0.0, "volume": 0.0, "delta": 0.9655, "gamma": 0.0048, "vega": 0.0471, "theta": -0.0122, "rho": 0.1685, "theo": 25.837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "XLV261211P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 6.0, "iv": 0.3751, "open_interest": 0.0, "volume": 0.0, "delta": -0.0337, "gamma": 0.0049, "vega": 0.0472, "theta": -0.015, "rho": -0.0064, "theo": 0.2025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22499997168779}, {"option": "XLV261211C00166000", "bid": 22.5, "bid_size": 10.0, "ask": 27.4, "ask_size": 1.0, "iv": 0.2653, "open_interest": 0.0, "volume": 0.0, "delta": 0.9613, "gamma": 0.0054, "vega": 0.0518, "theta": -0.0137, "rho": 0.1686, "theo": 24.869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "XLV261211P00166000", "bid": 0.0, "bid_size": 0.0, "ask": 2.33, "ask_size": 5.0, "iv": 0.3649, "open_interest": 0.0, "volume": 0.0, "delta": -0.038, "gamma": 0.0054, "vega": 0.0523, "theta": -0.0164, "rho": -0.0073, "theo": 0.2299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35999998450279}, {"option": "XLV261211C00167000", "bid": 21.5, "bid_size": 6.0, "ask": 26.0, "ask_size": 5.0, "iv": 0.2107, "open_interest": 0.0, "volume": 0.0, "delta": 0.9565, "gamma": 0.006, "vega": 0.057, "theta": -0.0153, "rho": 0.1687, "theo": 23.9049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.625}, {"option": "XLV261211P00167000", "bid": 0.0, "bid_size": 0.0, "ask": 2.36, "ask_size": 5.0, "iv": 0.3546, "open_interest": 1.0, "volume": 0.0, "delta": -0.0428, "gamma": 0.0061, "vega": 0.0573, "theta": -0.0179, "rho": -0.0081, "theo": 0.2613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T10:52:41", "percent_change": 0.0, "prev_day_close": 0.814999990165234}, {"option": "XLV261211C00167500", "bid": 21.0, "bid_size": 9.0, "ask": 25.9, "ask_size": 1.0, "iv": 0.25, "open_interest": 0.0, "volume": 0.0, "delta": 0.9538, "gamma": 0.0064, "vega": 0.0598, "theta": -0.0161, "rho": 0.1687, "theo": 23.4244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "XLV261211P00167500", "bid": 0.0, "bid_size": 0.0, "ask": 2.38, "ask_size": 5.0, "iv": 0.3497, "open_interest": 0.0, "volume": 0.0, "delta": -0.0455, "gamma": 0.0064, "vega": 0.0601, "theta": -0.0187, "rho": -0.0086, "theo": 0.2786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25999999046326}, {"option": "XLV261211C00168000", "bid": 20.5, "bid_size": 6.0, "ask": 25.4, "ask_size": 1.0, "iv": 0.245, "open_interest": 0.0, "volume": 0.0, "delta": 0.9511, "gamma": 0.0067, "vega": 0.0627, "theta": -0.017, "rho": 0.1687, "theo": 22.9451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "XLV261211P00168000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 5.0, "iv": 0.3447, "open_interest": 0.0, "volume": 0.0, "delta": -0.0483, "gamma": 0.0068, "vega": 0.0629, "theta": -0.0195, "rho": -0.0092, "theo": 0.297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.51999999582768}, {"option": "XLV261211C00169000", "bid": 19.5, "bid_size": 8.0, "ask": 24.4, "ask_size": 2.0, "iv": 0.2349, "open_interest": 1.0, "volume": 0.0, "delta": 0.945, "gamma": 0.0075, "vega": 0.0688, "theta": -0.0188, "rho": 0.1684, "theo": 21.9903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.1, "last_trade_time": "2026-10-29T13:58:39", "percent_change": 0.0, "prev_day_close": 17.125}, {"option": "XLV261211P00169000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 5.0, "iv": 0.3352, "open_interest": 0.0, "volume": 0.0, "delta": -0.0544, "gamma": 0.0075, "vega": 0.0693, "theta": -0.0213, "rho": -0.0104, "theo": 0.3376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0799999833107}, {"option": "XLV261211C00170000", "bid": 18.5, "bid_size": 9.0, "ask": 23.4, "ask_size": 5.0, "iv": 0.2249, "open_interest": 0.0, "volume": 0.0, "delta": 0.9382, "gamma": 0.0083, "vega": 0.0753, "theta": -0.0208, "rho": 0.1681, "theo": 21.0411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2250003814697}, {"option": "XLV261211P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.87, "ask_size": 6.0, "iv": 0.2453, "open_interest": 2.0, "volume": 0.0, "delta": -0.0613, "gamma": 0.0084, "vega": 0.0758, "theta": -0.0231, "rho": -0.0116, "theo": 0.3842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-11-03T09:50:16", "percent_change": 0.0, "prev_day_close": 1.18999998271465}, {"option": "XLV261211C00171000", "bid": 17.55, "bid_size": 7.0, "ask": 22.45, "ask_size": 1.0, "iv": 0.2224, "open_interest": 0.0, "volume": 0.0, "delta": 0.9305, "gamma": 0.0092, "vega": 0.0824, "theta": -0.0228, "rho": 0.1676, "theo": 20.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.375}, {"option": "XLV261211P00171000", "bid": 0.0, "bid_size": 0.0, "ask": 2.56, "ask_size": 5.0, "iv": 0.316, "open_interest": 2.0, "volume": 0.0, "delta": -0.0691, "gamma": 0.0093, "vega": 0.0828, "theta": -0.0251, "rho": -0.013, "theo": 0.4372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-11-02T10:04:19", "percent_change": 0.0, "prev_day_close": 1.20500001311302}, {"option": "XLV261211C00172000", "bid": 16.5, "bid_size": 15.0, "ask": 21.4, "ask_size": 1.0, "iv": 0.2049, "open_interest": 0.0, "volume": 0.0, "delta": 0.922, "gamma": 0.0102, "vega": 0.09, "theta": -0.025, "rho": 0.1668, "theo": 19.163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5249996185303}, {"option": "XLV261211P00172000", "bid": 0.0, "bid_size": 0.0, "ask": 1.71, "ask_size": 6.0, "iv": 0.269, "open_interest": 5.0, "volume": 0.0, "delta": -0.0777, "gamma": 0.0103, "vega": 0.0908, "theta": -0.0273, "rho": -0.0147, "theo": 0.4974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-03T14:08:39", "percent_change": 0.0, "prev_day_close": 1.11499997973442}, {"option": "XLV261211C00172500", "bid": 16.0, "bid_size": 9.0, "ask": 20.9, "ask_size": 5.0, "iv": 0.2, "open_interest": 0.0, "volume": 0.0, "delta": 0.9173, "gamma": 0.0107, "vega": 0.094, "theta": -0.0262, "rho": 0.1664, "theo": 18.6984, "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": 14.0749998092651}, {"option": "XLV261211P00172500", "bid": 0.0, "bid_size": 0.0, "ask": 1.27, "ask_size": 6.0, "iv": 0.2426, "open_interest": 1.0, "volume": 0.0, "delta": -0.0824, "gamma": 0.0108, "vega": 0.0948, "theta": -0.0284, "rho": -0.0156, "theo": 0.5308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-11-03T14:08:39", "percent_change": 0.0, "prev_day_close": 1.23000001907349}, {"option": "XLV261211C00173000", "bid": 15.5, "bid_size": 9.0, "ask": 20.4, "ask_size": 1.0, "iv": 0.195, "open_interest": 0.0, "volume": 0.0, "delta": 0.9124, "gamma": 0.0112, "vega": 0.098, "theta": -0.0273, "rho": 0.1659, "theo": 18.2359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6750001907349}, {"option": "XLV261211P00173000", "bid": 0.0, "bid_size": 0.0, "ask": 2.69, "ask_size": 5.0, "iv": 0.2971, "open_interest": 2.0, "volume": 0.0, "delta": -0.0874, "gamma": 0.0114, "vega": 0.0987, "theta": -0.0295, "rho": -0.0164, "theo": 0.5665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-11-02T10:04:19", "percent_change": 0.0, "prev_day_close": 1.26000002026558}, {"option": "XLV261211C00174000", "bid": 15.0, "bid_size": 6.0, "ask": 19.5, "ask_size": 5.0, "iv": 0.221, "open_interest": 0.0, "volume": 0.0, "delta": 0.9018, "gamma": 0.0124, "vega": 0.1067, "theta": -0.0298, "rho": 0.1647, "theo": 17.3182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5749998092651}, {"option": "XLV261211P00174000", "bid": 0.0, "bid_size": 0.0, "ask": 2.78, "ask_size": 7.0, "iv": 0.2883, "open_interest": 10.0, "volume": 10.0, "delta": -0.0982, "gamma": 0.0125, "vega": 0.1072, "theta": -0.0319, "rho": -0.0184, "theo": 0.6447, "change": -0.675, "open": 0.72, "high": 0.72, "low": 0.72, "tick": "no_change", "last_trade_price": 0.72, "last_trade_time": "2026-11-04T15:53:20", "percent_change": -48.3871, "prev_day_close": 1.39499998092651}, {"option": "XLV261211C00175000", "bid": 14.0, "bid_size": 10.0, "ask": 18.9, "ask_size": 5.0, "iv": 0.2287, "open_interest": 0.0, "volume": 0.0, "delta": 0.8899, "gamma": 0.0136, "vega": 0.1157, "theta": -0.0323, "rho": 0.1633, "theo": 16.4111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "XLV261211P00175000", "bid": 0.35, "bid_size": 1.0, "ask": 2.19, "ask_size": 2.0, "iv": 0.2676, "open_interest": 2.0, "volume": 1.0, "delta": -0.1101, "gamma": 0.0138, "vega": 0.1168, "theta": -0.0343, "rho": -0.0208, "theo": 0.7335, "change": -0.68, "open": 0.74, "high": 0.74, "low": 0.74, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-04T10:48:14", "percent_change": -47.8873, "prev_day_close": 1.41999998688698}, {"option": "XLV261211C00176000", "bid": 13.05, "bid_size": 7.0, "ask": 17.95, "ask_size": 1.0, "iv": 0.2216, "open_interest": 0.0, "volume": 0.0, "delta": 0.8768, "gamma": 0.0149, "vega": 0.1251, "theta": -0.0349, "rho": 0.1616, "theo": 15.5159, "change": 0.0, "open": 0.0, "high": 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": "XLV261211P00176000", "bid": 0.35, "bid_size": 1.0, "ask": 2.99, "ask_size": 5.0, "iv": 0.2823, "open_interest": 1.0, "volume": 1.0, "delta": -0.1234, "gamma": 0.0151, "vega": 0.1258, "theta": -0.0369, "rho": -0.023, "theo": 0.835, "change": -1.27, "open": 0.94, "high": 0.94, "low": 0.94, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-11-04T10:48:14", "percent_change": -57.4661, "prev_day_close": 2.21000003814697}, {"option": "XLV261211C00177000", "bid": 12.4, "bid_size": 5.0, "ask": 16.85, "ask_size": 6.0, "iv": 0.2198, "open_interest": 0.0, "volume": 0.0, "delta": 0.8624, "gamma": 0.0163, "vega": 0.135, "theta": -0.0377, "rho": 0.1596, "theo": 14.6342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3249998092651}, {"option": "XLV261211P00177000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 5.0, "iv": 0.262, "open_interest": 1.0, "volume": 0.0, "delta": -0.1381, "gamma": 0.0165, "vega": 0.1356, "theta": -0.0396, "rho": -0.0257, "theo": 0.9496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.54, "last_trade_time": "2026-11-02T11:01:29", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "XLV261211C00177500", "bid": 11.95, "bid_size": 5.0, "ask": 16.45, "ask_size": 4.0, "iv": 0.2195, "open_interest": 0.0, "volume": 0.0, "delta": 0.8546, "gamma": 0.017, "vega": 0.14, "theta": -0.039, "rho": 0.1585, "theo": 14.1988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.92500019073486}, {"option": "XLV261211P00177500", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 5.0, "iv": 0.2588, "open_interest": 0.0, "volume": 6.0, "delta": -0.1459, "gamma": 0.0173, "vega": 0.1412, "theta": -0.0409, "rho": -0.0272, "theo": 1.0123, "change": -1.125, "open": 1.2, "high": 1.2, "low": 1.16, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-11-04T11:19:59", "percent_change": -49.2341, "prev_day_close": 2.28500002622604}, {"option": "XLV261211C00178000", "bid": 11.55, "bid_size": 5.0, "ask": 16.0, "ask_size": 11.0, "iv": 0.2188, "open_interest": 1.0, "volume": 0.0, "delta": 0.8464, "gamma": 0.0178, "vega": 0.145, "theta": -0.0404, "rho": 0.1573, "theo": 13.7674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.53, "last_trade_time": "2026-10-30T13:01:57", "percent_change": 0.0, "prev_day_close": 9.57499980926514}, {"option": "XLV261211P00178000", "bid": 0.0, "bid_size": 0.0, "ask": 3.25, "ask_size": 8.0, "iv": 0.2539, "open_interest": 15.0, "volume": 16.0, "delta": -0.1542, "gamma": 0.018, "vega": 0.1461, "theta": -0.0423, "rho": -0.0286, "theo": 1.0796, "change": -0.995, "open": 1.56, "high": 1.56, "low": 1.23, "tick": "no_change", "last_trade_price": 1.24, "last_trade_time": "2026-11-04T15:53:20", "percent_change": -44.519, "prev_day_close": 2.23500001430511}, {"option": "XLV261211C00179000", "bid": 10.7, "bid_size": 5.0, "ask": 15.15, "ask_size": 6.0, "iv": 0.2167, "open_interest": 0.0, "volume": 0.0, "delta": 0.829, "gamma": 0.0192, "vega": 0.1553, "theta": -0.0432, "rho": 0.1547, "theo": 12.9173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.375}, {"option": "XLV261211P00179000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 5.0, "iv": 0.2455, "open_interest": 1.0, "volume": 0.0, "delta": -0.172, "gamma": 0.0195, "vega": 0.1561, "theta": -0.045, "rho": -0.0316, "theo": 1.2266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-30T12:55:59", "percent_change": 0.0, "prev_day_close": 2.62999999523163}, {"option": "XLV261211C00180000", "bid": 9.9, "bid_size": 5.0, "ask": 14.35, "ask_size": 5.0, "iv": 0.2165, "open_interest": 0.0, "volume": 0.0, "delta": 0.8099, "gamma": 0.0208, "vega": 0.1657, "theta": -0.046, "rho": 0.1517, "theo": 12.0857, "change": 0.0, "open": 0.0, "high": 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": "XLV261211P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.29, "ask_size": 9.0, "iv": 0.1986, "open_interest": 2.0, "volume": 0.0, "delta": -0.1913, "gamma": 0.0211, "vega": 0.1672, "theta": -0.0478, "rho": -0.0353, "theo": 1.3918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.77, "last_trade_time": "2026-11-03T10:15:05", "percent_change": 0.0, "prev_day_close": 2.94000005722046}, {"option": "XLV261211C00181000", "bid": 9.1, "bid_size": 5.0, "ask": 13.5, "ask_size": 6.0, "iv": 0.2136, "open_interest": 5.0, "volume": 0.0, "delta": 0.7892, "gamma": 0.0223, "vega": 0.176, "theta": -0.0487, "rho": 0.1484, "theo": 11.2745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.75, "last_trade_time": "2026-11-02T09:58:46", "percent_change": 0.0, "prev_day_close": 7.125}, {"option": "XLV261211P00181000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 5.0, "iv": 0.2301, "open_interest": 0.0, "volume": 0.0, "delta": -0.2123, "gamma": 0.0227, "vega": 0.177, "theta": -0.0505, "rho": -0.0386, "theo": 1.5787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "XLV261211C00182000", "bid": 8.3, "bid_size": 5.0, "ask": 12.75, "ask_size": 5.0, "iv": 0.2124, "open_interest": 0.0, "volume": 0.0, "delta": 0.7669, "gamma": 0.0239, "vega": 0.1863, "theta": -0.0514, "rho": 0.1446, "theo": 10.4856, "change": 0.0, "open": 0.0, "high": 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": "XLV261211P00182000", "bid": 0.02, "bid_size": 2.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.2287, "open_interest": 1.0, "volume": 2.0, "delta": -0.235, "gamma": 0.0242, "vega": 0.187, "theta": -0.0531, "rho": -0.0427, "theo": 1.7874, "change": -1.39, "open": 2.26, "high": 2.26, "low": 2.26, "tick": "down", "last_trade_price": 2.26, "last_trade_time": "2026-11-04T09:48:55", "percent_change": -38.0822, "prev_day_close": 3.65000009536743}, {"option": "XLV261211C00182500", "bid": 7.95, "bid_size": 7.0, "ask": 12.4, "ask_size": 5.0, "iv": 0.2134, "open_interest": 6.0, "volume": 1.0, "delta": 0.7551, "gamma": 0.0246, "vega": 0.1912, "theta": -0.0527, "rho": 0.1426, "theo": 10.1002, "change": 2.4, "open": 9.1, "high": 9.1, "low": 9.1, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-11-04T14:03:22", "percent_change": 35.8209, "prev_day_close": 6.70000004768372}, {"option": "XLV261211P00182500", "bid": 0.08, "bid_size": 2.0, "ask": 4.15, "ask_size": 5.0, "iv": 0.2205, "open_interest": 0.0, "volume": 0.0, "delta": -0.247, "gamma": 0.025, "vega": 0.1928, "theta": -0.0544, "rho": -0.0449, "theo": 1.9009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "XLV261211C00183000", "bid": 7.6, "bid_size": 72.0, "ask": 10.85, "ask_size": 12.0, "iv": 0.1823, "open_interest": 20.0, "volume": 20.0, "delta": 0.7429, "gamma": 0.0254, "vega": 0.196, "theta": -0.054, "rho": 0.1406, "theo": 9.7211, "change": 0.95, "open": 6.85, "high": 6.85, "low": 6.85, "tick": "up", "last_trade_price": 6.85, "last_trade_time": "2026-11-04T10:09:11", "percent_change": 16.1017, "prev_day_close": 5.89999985694885}, {"option": "XLV261211P00183000", "bid": 0.84, "bid_size": 2.0, "ask": 4.3, "ask_size": 5.0, "iv": 0.236, "open_interest": 0.0, "volume": 1.0, "delta": -0.2594, "gamma": 0.0258, "vega": 0.1972, "theta": -0.0557, "rho": -0.0467, "theo": 2.0216, "change": -1.955, "open": 2.27, "high": 2.27, "low": 2.27, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-11-04T15:52:41", "percent_change": -46.2722, "prev_day_close": 4.22500002384186}, {"option": "XLV261211C00184000", "bid": 6.85, "bid_size": 8.0, "ask": 11.3, "ask_size": 8.0, "iv": 0.2115, "open_interest": 2.0, "volume": 4.0, "delta": 0.7174, "gamma": 0.0268, "vega": 0.2053, "theta": -0.0564, "rho": 0.1362, "theo": 8.9827, "change": 1.575, "open": 7.25, "high": 7.25, "low": 7.0, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-11-04T10:48:39", "percent_change": 28.7671, "prev_day_close": 5.47499990463257}, {"option": "XLV261211P00184000", "bid": 1.84, "bid_size": 2.0, "ask": 2.74, "ask_size": 1.0, "iv": 0.2074, "open_interest": 0.0, "volume": 105.0, "delta": -0.2855, "gamma": 0.0273, "vega": 0.2061, "theta": -0.0581, "rho": -0.0511, "theo": 2.2821, "change": -1.785, "open": 2.71, "high": 2.79, "low": 2.7, "tick": "no_change", "last_trade_price": 2.79, "last_trade_time": "2026-11-04T10:48:40", "percent_change": -39.0164, "prev_day_close": 4.57500004768372}, {"option": "XLV261211C00185000", "bid": 6.25, "bid_size": 16.0, "ask": 10.35, "ask_size": 6.0, "iv": 0.2068, "open_interest": 3.0, "volume": 0.0, "delta": 0.6903, "gamma": 0.0282, "vega": 0.2139, "theta": -0.0585, "rho": 0.1314, "theo": 8.2728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-11-03T11:02:51", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "XLV261211P00185000", "bid": 2.18, "bid_size": 6.0, "ask": 3.65, "ask_size": 8.0, "iv": 0.2214, "open_interest": 1.0, "volume": 0.0, "delta": -0.3131, "gamma": 0.0287, "vega": 0.2151, "theta": -0.0602, "rho": -0.0555, "theo": 2.5714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-03T10:15:04", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "XLV261211C00186000", "bid": 5.5, "bid_size": 6.0, "ask": 9.6, "ask_size": 1.0, "iv": 0.2011, "open_interest": 0.0, "volume": 2.0, "delta": 0.6617, "gamma": 0.0294, "vega": 0.2216, "theta": -0.0604, "rho": 0.1264, "theo": 7.5928, "change": 1.735, "open": 5.17, "high": 6.06, "low": 5.17, "tick": "up", "last_trade_price": 6.06, "last_trade_time": "2026-11-04T11:12:35", "percent_change": 40.1156, "prev_day_close": 4.32500004768372}, {"option": "XLV261211P00186000", "bid": 1.05, "bid_size": 1.0, "ask": 4.95, "ask_size": 5.0, "iv": 0.2135, "open_interest": 0.0, "volume": 0.0, "delta": -0.3422, "gamma": 0.03, "vega": 0.2223, "theta": -0.0622, "rho": -0.0599, "theo": 2.8918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.625}, {"option": "XLV261211C00187000", "bid": 4.95, "bid_size": 34.0, "ask": 9.1, "ask_size": 70.0, "iv": 0.2064, "open_interest": 1.0, "volume": 2.0, "delta": 0.632, "gamma": 0.0305, "vega": 0.2282, "theta": -0.0621, "rho": 0.1209, "theo": 6.9446, "change": 0.2, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-04T10:45:59", "percent_change": 4.65116, "prev_day_close": 4.30000007152557}, {"option": "XLV261211P00187000", "bid": 1.22, "bid_size": 4.0, "ask": 4.95, "ask_size": 5.0, "iv": 0.1962, "open_interest": 0.0, "volume": 0.0, "delta": -0.3726, "gamma": 0.0312, "vega": 0.2292, "theta": -0.0638, "rho": -0.0647, "theo": 3.2434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "XLV261211C00187500", "bid": 4.55, "bid_size": 5.0, "ask": 9.0, "ask_size": 17.0, "iv": 0.2085, "open_interest": 0.0, "volume": 3.0, "delta": 0.6167, "gamma": 0.031, "vega": 0.231, "theta": -0.0628, "rho": 0.1182, "theo": 6.633, "change": 2.55, "open": 6.35, "high": 6.35, "low": 6.35, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-11-04T14:38:20", "percent_change": 67.1053, "prev_day_close": 3.80000007152557}, {"option": "XLV261211P00187500", "bid": 2.4, "bid_size": 2.0, "ask": 4.25, "ask_size": 1.0, "iv": 0.1977, "open_interest": 0.0, "volume": 0.0, "delta": -0.3883, "gamma": 0.0317, "vega": 0.2316, "theta": -0.0645, "rho": -0.067, "theo": 3.4331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.22500014305115}, {"option": "XLV261211C00188000", "bid": 4.25, "bid_size": 5.0, "ask": 8.7, "ask_size": 8.0, "iv": 0.208, "open_interest": 2.0, "volume": 1.0, "delta": 0.6011, "gamma": 0.0314, "vega": 0.2336, "theta": -0.0634, "rho": 0.1154, "theo": 6.3296, "change": 0.48, "open": 4.13, "high": 4.13, "low": 4.13, "tick": "up", "last_trade_price": 4.13, "last_trade_time": "2026-11-04T10:58:45", "percent_change": 13.1507, "prev_day_close": 3.65000009536743}, {"option": "XLV261211P00188000", "bid": 2.85, "bid_size": 2.0, "ask": 6.0, "ask_size": 10.0, "iv": 0.2357, "open_interest": 0.0, "volume": 10.0, "delta": -0.4042, "gamma": 0.0321, "vega": 0.2339, "theta": -0.0651, "rho": -0.0689, "theo": 3.6308, "change": -2.67, "open": 4.33, "high": 4.33, "low": 4.33, "tick": "down", "last_trade_price": 4.33, "last_trade_time": "2026-11-04T12:14:42", "percent_change": -38.1429, "prev_day_close": 7.0}, {"option": "XLV261211C00189000", "bid": 3.85, "bid_size": 2.0, "ask": 8.2, "ask_size": 1.0, "iv": 0.2072, "open_interest": 0.0, "volume": 0.0, "delta": 0.5694, "gamma": 0.0321, "vega": 0.2376, "theta": -0.0643, "rho": 0.1094, "theo": 5.749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3950001001358}, {"option": "XLV261211P00189000", "bid": 2.05, "bid_size": 2.0, "ask": 6.4, "ask_size": 7.0, "iv": 0.2084, "open_interest": 0.0, "volume": 0.0, "delta": -0.4367, "gamma": 0.0329, "vega": 0.2377, "theta": -0.066, "rho": -0.0746, "theo": 4.0515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "XLV261211C00190000", "bid": 3.15, "bid_size": 5.0, "ask": 7.5, "ask_size": 7.0, "iv": 0.2051, "open_interest": 5.0, "volume": 5.0, "delta": 0.5371, "gamma": 0.0326, "vega": 0.2402, "theta": -0.0648, "rho": 0.1035, "theo": 5.2038, "change": 2.68, "open": 4.5, "high": 5.6, "low": 4.5, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-11-04T15:46:50", "percent_change": 93.3798, "prev_day_close": 2.87000000476837}, {"option": "XLV261211P00190000", "bid": 2.52, "bid_size": 5.0, "ask": 6.9, "ask_size": 4.0, "iv": 0.2084, "open_interest": 0.0, "volume": 0.0, "delta": -0.4699, "gamma": 0.0335, "vega": 0.2398, "theta": -0.0666, "rho": -0.0775, "theo": 4.5103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.07500004768372}, {"option": "XLV261211C00191000", "bid": 2.73, "bid_size": 2.0, "ask": 7.0, "ask_size": 11.0, "iv": 0.2065, "open_interest": 0.0, "volume": 13.0, "delta": 0.5045, "gamma": 0.0329, "vega": 0.2412, "theta": -0.0649, "rho": 0.0974, "theo": 4.6943, "change": 0.2, "open": 2.83, "high": 2.83, "low": 2.83, "tick": "no_change", "last_trade_price": 2.83, "last_trade_time": "2026-11-04T10:39:50", "percent_change": 7.60456, "prev_day_close": 2.62999999523163}, {"option": "XLV261211P00191000", "bid": 4.5, "bid_size": 1.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.2096, "open_interest": 0.0, "volume": 0.0, "delta": -0.5034, "gamma": 0.0338, "vega": 0.2406, "theta": -0.0668, "rho": -0.083, "theo": 5.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.125}, {"option": "XLV261211C00192000", "bid": 2.22, "bid_size": 5.0, "ask": 6.5, "ask_size": 6.0, "iv": 0.2047, "open_interest": 0.0, "volume": 150.0, "delta": 0.4718, "gamma": 0.0329, "vega": 0.2407, "theta": -0.0647, "rho": 0.0912, "theo": 4.2209, "change": -0.07, "open": 2.42, "high": 2.47, "low": 2.42, "tick": "down", "last_trade_price": 2.46, "last_trade_time": "2026-11-04T10:39:51", "percent_change": -2.7668, "prev_day_close": 2.52999997138977}, {"option": "XLV261211P00192000", "bid": 3.5, "bid_size": 2.0, "ask": 7.95, "ask_size": 7.0, "iv": 0.2068, "open_interest": 0.0, "volume": 0.0, "delta": -0.5371, "gamma": 0.0339, "vega": 0.2392, "theta": -0.0665, "rho": -0.0857, "theo": 5.5362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "XLV261211C00192500", "bid": 3.4, "bid_size": 1.0, "ask": 4.8, "ask_size": 1.0, "iv": 0.203, "open_interest": 0.0, "volume": 1.0, "delta": 0.4556, "gamma": 0.0328, "vega": 0.2399, "theta": -0.0644, "rho": 0.0882, "theo": 3.9976, "change": 0.99, "open": 3.19, "high": 3.19, "low": 3.19, "tick": "up", "last_trade_price": 3.19, "last_trade_time": "2026-11-04T12:16:51", "percent_change": 45.0, "prev_day_close": 2.19999998807907}, {"option": "XLV261211P00192500", "bid": 3.8, "bid_size": 5.0, "ask": 8.2, "ask_size": 6.0, "iv": 0.2064, "open_interest": 0.0, "volume": 0.0, "delta": -0.5539, "gamma": 0.0338, "vega": 0.238, "theta": -0.0662, "rho": -0.0879, "theo": 5.816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "XLV261211C00193000", "bid": 1.78, "bid_size": 2.0, "ask": 6.15, "ask_size": 5.0, "iv": 0.2061, "open_interest": 2.0, "volume": 0.0, "delta": 0.4394, "gamma": 0.0327, "vega": 0.2386, "theta": -0.064, "rho": 0.0851, "theo": 3.7831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.74, "last_trade_time": "2026-11-02T10:46:35", "percent_change": 0.0, "prev_day_close": 2.03500002622604}, {"option": "XLV261211P00193000", "bid": 4.05, "bid_size": 4.0, "ask": 8.5, "ask_size": 9.0, "iv": 0.2057, "open_interest": 0.0, "volume": 0.0, "delta": -0.5706, "gamma": 0.0338, "vega": 0.2367, "theta": -0.0659, "rho": -0.0901, "theo": 6.1043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "XLV261211C00194000", "bid": 2.71, "bid_size": 2.0, "ask": 4.15, "ask_size": 5.0, "iv": 0.2004, "open_interest": 0.0, "volume": 0.0, "delta": 0.4075, "gamma": 0.0322, "vega": 0.2351, "theta": -0.0629, "rho": 0.079, "theo": 3.3808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.11000001430511}, {"option": "XLV261211P00194000", "bid": 4.85, "bid_size": 1.0, "ask": 9.1, "ask_size": 5.0, "iv": 0.2247, "open_interest": 0.0, "volume": 0.0, "delta": -0.6036, "gamma": 0.0334, "vega": 0.232, "theta": -0.0648, "rho": -0.0926, "theo": 6.7089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "XLV261211C00195000", "bid": 2.06, "bid_size": 2.0, "ask": 3.85, "ask_size": 1.0, "iv": 0.1956, "open_interest": 2.0, "volume": 1.0, "delta": 0.3764, "gamma": 0.0315, "vega": 0.2301, "theta": -0.0615, "rho": 0.073, "theo": 3.0125, "change": 1.28, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T15:23:07", "percent_change": 74.4186, "prev_day_close": 1.72000002861023}, {"option": "XLV261211P00195000", "bid": 6.0, "bid_size": 5.0, "ask": 9.75, "ask_size": 8.0, "iv": 0.2213, "open_interest": 0.0, "volume": 1.0, "delta": -0.636, "gamma": 0.0328, "vega": 0.2265, "theta": -0.0635, "rho": -0.0949, "theo": 7.3492, "change": -3.4, "open": 8.5, "high": 8.5, "low": 8.5, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-04T11:15:44", "percent_change": -28.5714, "prev_day_close": 11.9000000953674}, {"option": "XLV261211C00197500", "bid": 0.26, "bid_size": 5.0, "ask": 4.55, "ask_size": 5.0, "iv": 0.2065, "open_interest": 1.0, "volume": 0.0, "delta": 0.3034, "gamma": 0.029, "vega": 0.2126, "theta": -0.0566, "rho": 0.059, "theo": 2.2334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-10-30T14:51:21", "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "XLV261211P00197500", "bid": 7.0, "bid_size": 5.0, "ask": 11.45, "ask_size": 4.0, "iv": 0.2048, "open_interest": 0.0, "volume": 0.0, "delta": -0.7122, "gamma": 0.0304, "vega": 0.206, "theta": -0.0588, "rho": -0.0993, "theo": 9.0955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1249995231628}, {"option": "XLV261211C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 5.0, "iv": 0.216, "open_interest": 3.0, "volume": 2.0, "delta": 0.2394, "gamma": 0.0256, "vega": 0.1897, "theta": -0.0504, "rho": 0.0466, "theo": 1.6346, "change": -0.465, "open": 1.25, "high": 1.25, "low": 1.13, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-11-04T09:39:32", "percent_change": -29.1536, "prev_day_close": 1.59499999880791}, {"option": "XLV261211P00200000", "bid": 8.9, "bid_size": 8.0, "ask": 13.35, "ask_size": 5.0, "iv": 0.2049, "open_interest": 0.0, "volume": 0.0, "delta": -0.7798, "gamma": 0.0272, "vega": 0.1794, "theta": -0.0528, "rho": -0.099, "theo": 11.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "XLV261211C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 3.05, "ask_size": 6.0, "iv": 0.2479, "open_interest": 1.0, "volume": 1.0, "delta": 0.1419, "gamma": 0.0181, "vega": 0.1388, "theta": -0.0369, "rho": 0.0276, "theo": 0.8547, "change": -0.19, "open": 0.46, "high": 0.46, "low": 0.46, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-04T11:27:10", "percent_change": -29.2308, "prev_day_close": 0.649999972432852}, {"option": "XLV261211P00205000", "bid": 13.05, "bid_size": 5.0, "ask": 17.95, "ask_size": 1.0, "iv": 0.2171, "open_interest": 0.0, "volume": 0.0, "delta": -0.8847, "gamma": 0.0201, "vega": 0.1184, "theta": -0.039, "rho": -0.0831, "theo": 15.3365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.2749996185303}, {"option": "XLV261211C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.61, "ask_size": 6.0, "iv": 0.2824, "open_interest": 1.0, "volume": 0.0, "delta": 0.0807, "gamma": 0.0117, "vega": 0.0939, "theta": -0.0251, "rho": 0.0157, "theo": 0.442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.28, "last_trade_time": "2026-11-02T15:06:18", "percent_change": 0.0, "prev_day_close": 1.12000000476837}, {"option": "XLV261211P00210000", "bid": 17.5, "bid_size": 6.0, "ask": 22.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9549, "gamma": 0.0152, "vega": 0.0592, "theta": -0.0299, "rho": -0.0458, "theo": 20.0351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.2250003814697}, {"option": "XLV261211C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 2.37, "ask_size": 6.0, "iv": 0.3179, "open_interest": 0.0, "volume": 0.0, "delta": 0.0452, "gamma": 0.0072, "vega": 0.0605, "theta": -0.0163, "rho": 0.0088, "theo": 0.2303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "XLV261211P00215000", "bid": 22.5, "bid_size": 6.0, "ask": 27.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0054, "vega": 0.0123, "theta": -0.0156, "rho": 0.0, "theo": 24.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.2250003814697}, {"option": "XLV261211C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 5.0, "iv": 0.3543, "open_interest": 0.0, "volume": 0.0, "delta": 0.0254, "gamma": 0.0043, "vega": 0.0381, "theta": -0.0103, "rho": 0.0049, "theo": 0.1221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "XLV261211P00220000", "bid": 27.55, "bid_size": 8.0, "ask": 32.5, "ask_size": 7.0, "iv": 0.28, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0156, "rho": 0.0, "theo": 29.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.2250003814697}, {"option": "XLV261218C00090000", "bid": 98.0, "bid_size": 8.0, "ask": 102.75, "ask_size": 2.0, "iv": 0.835, "open_interest": 17.0, "volume": 2.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.1127, "theo": 100.3212, "change": 4.875, "open": 99.75, "high": 99.75, "low": 99.75, "tick": "up", "last_trade_price": 99.75, "last_trade_time": "2026-11-04T14:38:33", "percent_change": 5.13834, "prev_day_close": 94.875}, {"option": "XLV261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.2826, "open_interest": 15.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-21T14:02:49", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "XLV261218C00095000", "bid": 93.0, "bid_size": 6.0, "ask": 97.8, "ask_size": 5.0, "iv": 0.7733, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.119, "theo": 95.3498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.875}, {"option": "XLV261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.2009, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-06-05T11:07:35", "percent_change": 0.0, "prev_day_close": 0.485000014305115}, {"option": "XLV261218C00100000", "bid": 88.0, "bid_size": 13.0, "ask": 92.95, "ask_size": 6.0, "iv": 0.7757, "open_interest": 48.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.1252, "theo": 90.3784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.5, "last_trade_time": "2026-10-14T09:30:04", "percent_change": 0.0, "prev_day_close": 84.9249992370606}, {"option": "XLV261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.1234, "open_interest": 40330.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T15:03:27", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "XLV261218C00105000", "bid": 83.0, "bid_size": 13.0, "ask": 87.95, "ask_size": 10.0, "iv": 0.6929, "open_interest": 1.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.1315, "theo": 85.407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.15, "last_trade_time": "2026-06-11T09:57:39", "percent_change": 0.0, "prev_day_close": 80.0}, {"option": "XLV261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.0496, "open_interest": 27.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T10:11:03", "percent_change": 0.0, "prev_day_close": 0.485000014305115}, {"option": "XLV261218C00110000", "bid": 78.0, "bid_size": 12.0, "ask": 82.95, "ask_size": 9.0, "iv": 0.6063, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.1377, "theo": 80.4358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.9750022888184}, {"option": "XLV261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 0.979, "open_interest": 142.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0001, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-17T09:59:31", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "XLV261218C00115000", "bid": 73.05, "bid_size": 8.0, "ask": 78.0, "ask_size": 17.0, "iv": 0.5882, "open_interest": 3.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.144, "theo": 75.4648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.4, "last_trade_time": "2026-06-23T11:22:52", "percent_change": 0.0, "prev_day_close": 70.0249977111816}, {"option": "XLV261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 7.0, "iv": 0.7959, "open_interest": 21.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0002, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-10T14:08:08", "percent_change": 0.0, "prev_day_close": 0.479999989271164}, {"option": "XLV261218C00120000", "bid": 68.05, "bid_size": 9.0, "ask": 73.0, "ask_size": 16.0, "iv": 0.5072, "open_interest": 50.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.1502, "theo": 70.4941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.28, "last_trade_time": "2026-10-14T14:54:11", "percent_change": 0.0, "prev_day_close": 65.0}, {"option": "XLV261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 0.8462, "open_interest": 575.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0009, "theta": -0.0003, "rho": -0.0001, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-20T09:30:00", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "XLV261218C00125000", "bid": 63.05, "bid_size": 8.0, "ask": 68.0, "ask_size": 13.0, "iv": 0.3899, "open_interest": 5.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0014, "theta": 0.0, "rho": 0.1564, "theo": 65.5239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.75, "last_trade_time": "2026-01-29T15:40:26", "percent_change": 0.0, "prev_day_close": 60.0750007629394}, {"option": "XLV261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 0.7835, "open_interest": 2126.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0005, "rho": -0.0001, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-20T09:30:10", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XLV261218C00130000", "bid": 58.05, "bid_size": 12.0, "ask": 63.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 27.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0022, "theta": 0.0, "rho": 0.1626, "theo": 60.5546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.45, "last_trade_time": "2026-08-04T09:34:15", "percent_change": 0.0, "prev_day_close": 55.1000003814697}, {"option": "XLV261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 6.0, "iv": 0.7236, "open_interest": 297.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0008, "rho": -0.0002, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-30T09:30:06", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "XLV261218C00134000", "bid": 54.05, "bid_size": 12.0, "ask": 59.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0002, "vega": 0.0032, "theta": 0.0, "rho": 0.1675, "theo": 56.5802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.75, "last_trade_time": "2026-09-21T10:04:53", "percent_change": 0.0, "prev_day_close": 51.2749996185303}, {"option": "XLV261218P00134000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 8.0, "iv": 0.6764, "open_interest": 32.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0002, "vega": 0.0032, "theta": -0.0011, "rho": -0.0003, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-09-30T15:39:26", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "XLV261218C00135000", "bid": 53.1, "bid_size": 6.0, "ask": 58.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 27.0, "volume": 2.0, "delta": 0.9972, "gamma": 0.0002, "vega": 0.0035, "theta": 0.0, "rho": 0.1687, "theo": 55.5868, "change": 4.52, "open": 54.69, "high": 54.77, "low": 54.69, "tick": "up", "last_trade_price": 54.77, "last_trade_time": "2026-11-04T13:40:16", "percent_change": 8.99502, "prev_day_close": 50.25}, {"option": "XLV261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 13.0, "iv": 0.6647, "open_interest": 3890.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0002, "vega": 0.0036, "theta": -0.0012, "rho": -0.0004, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T13:19:21", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "XLV261218C00136000", "bid": 53.1, "bid_size": 5.0, "ask": 55.35, "ask_size": 5.0, "iv": 0.0, "open_interest": 25.0, "volume": 2.0, "delta": 0.9971, "gamma": 0.0002, "vega": 0.0039, "theta": 0.0, "rho": 0.1699, "theo": 54.5936, "change": 4.47, "open": 53.79, "high": 53.79, "low": 53.77, "tick": "down", "last_trade_price": 53.77, "last_trade_time": "2026-11-04T13:40:16", "percent_change": 9.06694, "prev_day_close": 49.2999992370606}, {"option": "XLV261218P00136000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 6.0, "iv": 0.6532, "open_interest": 4.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0002, "vega": 0.0039, "theta": -0.0013, "rho": -0.0004, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-09-17T12:16:40", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "XLV261218C00137000", "bid": 51.05, "bid_size": 13.0, "ask": 56.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0003, "vega": 0.0043, "theta": 0.0, "rho": 0.1711, "theo": 53.6004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.74, "last_trade_time": "2026-06-17T15:10:17", "percent_change": 0.0, "prev_day_close": 48.1499996185303}, {"option": "XLV261218P00137000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 5.0, "iv": 0.6417, "open_interest": 10.0, "volume": 4.0, "delta": -0.0019, "gamma": 0.0003, "vega": 0.0043, "theta": -0.0014, "rho": -0.0004, "theo": 0.0118, "change": -0.065, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T14:07:47", "percent_change": -76.4706, "prev_day_close": 0.0850000008940697}, {"option": "XLV261218C00138000", "bid": 50.05, "bid_size": 12.0, "ask": 55.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0003, "vega": 0.0047, "theta": 0.0, "rho": 0.1723, "theo": 52.6074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.02, "last_trade_time": "2026-07-30T09:37:06", "percent_change": 0.0, "prev_day_close": 47.1499996185303}, {"option": "XLV261218P00138000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 6.0, "iv": 0.6302, "open_interest": 8.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0003, "vega": 0.0047, "theta": -0.0016, "rho": -0.0005, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-08-21T09:51:12", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "XLV261218C00139000", "bid": 49.05, "bid_size": 13.0, "ask": 54.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0003, "vega": 0.0052, "theta": 0.0, "rho": 0.1735, "theo": 51.6145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.6, "last_trade_time": "2026-07-06T14:32:40", "percent_change": 0.0, "prev_day_close": 46.1499996185303}, {"option": "XLV261218P00139000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 5.0, "iv": 0.6189, "open_interest": 6.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0003, "vega": 0.0052, "theta": -0.0017, "rho": -0.0005, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-08-21T09:51:12", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "XLV261218C00140000", "bid": 48.05, "bid_size": 12.0, "ask": 53.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 2320.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0004, "vega": 0.0057, "theta": 0.0, "rho": 0.1747, "theo": 50.6218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.5, "last_trade_time": "2026-10-06T10:05:41", "percent_change": 0.0, "prev_day_close": 45.2250003814697}, {"option": "XLV261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 8.0, "iv": 0.4132, "open_interest": 3656.0, "volume": 1.0, "delta": -0.0026, "gamma": 0.0004, "vega": 0.0057, "theta": -0.0018, "rho": -0.0006, "theo": 0.0161, "change": 0.11, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T10:33:17", "percent_change": 122.222, "prev_day_close": 0.0900000035762787}, {"option": "XLV261218C00141000", "bid": 47.15, "bid_size": 3.0, "ask": 52.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0004, "vega": 0.0062, "theta": 0.0, "rho": 0.1759, "theo": 49.6293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.55, "last_trade_time": "2026-07-06T12:53:42", "percent_change": 0.0, "prev_day_close": 44.1749992370606}, {"option": "XLV261218P00141000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.5969, "open_interest": 202.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0004, "vega": 0.0063, "theta": -0.002, "rho": -0.0006, "theo": 0.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T12:20:55", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "XLV261218C00142000", "bid": 46.05, "bid_size": 13.0, "ask": 51.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0005, "vega": 0.0069, "theta": 0.0, "rho": 0.1771, "theo": 48.637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.96, "last_trade_time": "2026-10-30T15:08:04", "percent_change": 0.0, "prev_day_close": 43.2000007629394}, {"option": "XLV261218P00142000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 0.5857, "open_interest": 10.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0005, "vega": 0.0069, "theta": -0.0022, "rho": -0.0007, "theo": 0.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T09:30:05", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "XLV261218C00143000", "bid": 45.05, "bid_size": 13.0, "ask": 50.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0005, "vega": 0.0076, "theta": 0.0, "rho": 0.1782, "theo": 47.6449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.27, "last_trade_time": "2026-09-14T10:39:56", "percent_change": 0.0, "prev_day_close": 42.1999988555908}, {"option": "XLV261218P00143000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 0.5745, "open_interest": 7.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0005, "vega": 0.0076, "theta": -0.0024, "rho": -0.0008, "theo": 0.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-07T13:32:19", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "XLV261218C00144000", "bid": 44.05, "bid_size": 12.0, "ask": 49.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0006, "vega": 0.0083, "theta": 0.0, "rho": 0.1794, "theo": 46.6531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.67, "last_trade_time": "2026-08-21T12:31:58", "percent_change": 0.0, "prev_day_close": 41.1999988555908}, {"option": "XLV261218P00144000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 0.5634, "open_interest": 88.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0006, "vega": 0.0084, "theta": -0.0026, "rho": -0.0009, "theo": 0.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-10-07T11:01:34", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "XLV261218C00145000", "bid": 43.05, "bid_size": 12.0, "ask": 48.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 8961.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0006, "vega": 0.0092, "theta": 0.0, "rho": 0.1805, "theo": 45.6616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.56, "last_trade_time": "2026-10-30T12:46:40", "percent_change": 0.0, "prev_day_close": 40.2250003814697}, {"option": "XLV261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.5523, "open_interest": 709.0, "volume": 1.0, "delta": -0.0044, "gamma": 0.0006, "vega": 0.0092, "theta": -0.0028, "rho": -0.001, "theo": 0.0275, "change": 0.1, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T10:33:17", "percent_change": 100.0, "prev_day_close": 0.100000001490116}, {"option": "XLV261218C00146000", "bid": 42.05, "bid_size": 13.0, "ask": 47.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0007, "vega": 0.0101, "theta": 0.0, "rho": 0.1816, "theo": 44.6705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.95, "last_trade_time": "2026-06-26T11:56:14", "percent_change": 0.0, "prev_day_close": 39.2749996185303}, {"option": "XLV261218P00146000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 13.0, "iv": 0.5419, "open_interest": 181.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0007, "vega": 0.0101, "theta": -0.0031, "rho": -0.0011, "theo": 0.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T15:53:05", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XLV261218C00147000", "bid": 41.05, "bid_size": 14.0, "ask": 46.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0008, "vega": 0.0111, "theta": 0.0, "rho": 0.1828, "theo": 43.6797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.29, "last_trade_time": "2026-09-15T13:58:57", "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "XLV261218P00147000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 13.0, "iv": 0.5309, "open_interest": 100.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0008, "vega": 0.0111, "theta": -0.0034, "rho": -0.0012, "theo": 0.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T15:59:50", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "XLV261218C00148000", "bid": 40.05, "bid_size": 13.0, "ask": 45.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0009, "vega": 0.0122, "theta": 0.0, "rho": 0.1839, "theo": 42.6893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.45, "last_trade_time": "2026-10-15T11:45:28", "percent_change": 0.0, "prev_day_close": 37.2749996185303}, {"option": "XLV261218P00148000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 5.0, "iv": 0.52, "open_interest": 522.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0009, "vega": 0.0123, "theta": -0.0037, "rho": -0.0014, "theo": 0.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-29T10:13:46", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "XLV261218C00149000", "bid": 39.05, "bid_size": 14.0, "ask": 44.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.992, "gamma": 0.001, "vega": 0.0134, "theta": 0.0, "rho": 0.1849, "theo": 41.6995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.3, "last_trade_time": "2026-10-26T15:54:50", "percent_change": 0.0, "prev_day_close": 36.2749996185303}, {"option": "XLV261218P00149000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 5.0, "iv": 0.5096, "open_interest": 35.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.001, "vega": 0.0135, "theta": -0.004, "rho": -0.0016, "theo": 0.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-20T10:54:35", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "XLV261218C00150000", "bid": 38.05, "bid_size": 11.0, "ask": 43.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 592.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0011, "vega": 0.0148, "theta": 0.0, "rho": 0.186, "theo": 40.7102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.46, "last_trade_time": "2026-10-26T11:05:21", "percent_change": 0.0, "prev_day_close": 35.2749996185303}, {"option": "XLV261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 6.0, "iv": 0.4988, "open_interest": 6075.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0011, "vega": 0.0149, "theta": -0.0044, "rho": -0.0017, "theo": 0.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-02T11:00:01", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "XLV261218C00151000", "bid": 37.05, "bid_size": 13.0, "ask": 42.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0012, "vega": 0.0163, "theta": 0.0, "rho": 0.187, "theo": 39.7215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.64, "last_trade_time": "2026-09-15T14:28:19", "percent_change": 0.0, "prev_day_close": 34.3000011444092}, {"option": "XLV261218P00151000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 5.0, "iv": 0.488, "open_interest": 58.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0012, "vega": 0.0163, "theta": -0.0048, "rho": -0.0019, "theo": 0.0534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-10-22T10:27:00", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "XLV261218C00152000", "bid": 36.05, "bid_size": 11.0, "ask": 41.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 256.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0014, "vega": 0.0179, "theta": 0.0, "rho": 0.188, "theo": 38.7335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.69, "last_trade_time": "2026-10-23T11:14:13", "percent_change": 0.0, "prev_day_close": 33.3000011444092}, {"option": "XLV261218P00152000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 5.0, "iv": 0.4777, "open_interest": 798.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0014, "vega": 0.018, "theta": -0.0052, "rho": -0.0022, "theo": 0.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-27T13:03:57", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XLV261218C00153000", "bid": 35.1, "bid_size": 5.0, "ask": 40.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 223.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0015, "vega": 0.0197, "theta": 0.0, "rho": 0.189, "theo": 37.7463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.02, "last_trade_time": "2026-10-15T09:47:40", "percent_change": 0.0, "prev_day_close": 32.3250007629394}, {"option": "XLV261218P00153000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 13.0, "iv": 0.467, "open_interest": 35.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0015, "vega": 0.0199, "theta": -0.0057, "rho": -0.0024, "theo": 0.0669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-03T15:59:50", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "XLV261218C00154000", "bid": 34.1, "bid_size": 8.0, "ask": 39.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 16.0, "volume": 1.0, "delta": 0.9869, "gamma": 0.0017, "vega": 0.0217, "theta": 0.0, "rho": 0.19, "theo": 36.76, "change": 3.145, "open": 34.62, "high": 34.62, "low": 34.62, "tick": "up", "last_trade_price": 34.62, "last_trade_time": "2026-11-04T13:11:07", "percent_change": 9.99206, "prev_day_close": 31.4750003814697}, {"option": "XLV261218P00154000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 5.0, "iv": 0.4568, "open_interest": 54.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0017, "vega": 0.0218, "theta": -0.0063, "rho": -0.0027, "theo": 0.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-10-22T11:54:04", "percent_change": 0.0, "prev_day_close": 0.234999999403954}, {"option": "XLV261218C00155000", "bid": 33.2, "bid_size": 5.0, "ask": 38.0, "ask_size": 18.0, "iv": 0.0, "open_interest": 738.0, "volume": 1.0, "delta": 0.9855, "gamma": 0.0019, "vega": 0.0239, "theta": -0.0005, "rho": 0.1909, "theo": 35.7747, "change": 4.5, "open": 35.0, "high": 35.0, "low": 35.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-11-04T13:14:01", "percent_change": 14.7541, "prev_day_close": 30.5}, {"option": "XLV261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 13.0, "iv": 0.3, "open_interest": 3812.0, "volume": 38.0, "delta": -0.0134, "gamma": 0.0019, "vega": 0.024, "theta": -0.0068, "rho": -0.003, "theo": 0.0841, "change": -0.055, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T14:06:03", "percent_change": -35.4839, "prev_day_close": 0.154999997466803}, {"option": "XLV261218C00156000", "bid": 32.85, "bid_size": 5.0, "ask": 37.0, "ask_size": 7.0, "iv": 0.3132, "open_interest": 231.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0021, "vega": 0.0262, "theta": -0.0013, "rho": 0.1918, "theo": 34.7906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.11, "last_trade_time": "2026-11-02T09:40:19", "percent_change": 0.0, "prev_day_close": 29.3000001907349}, {"option": "XLV261218P00156000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1.0, "iv": 0.4255, "open_interest": 161.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0021, "vega": 0.0263, "theta": -0.0074, "rho": -0.0034, "theo": 0.0944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-10-28T12:03:06", "percent_change": 0.0, "prev_day_close": 0.165000000968575}, {"option": "XLV261218C00157000", "bid": 31.55, "bid_size": 6.0, "ask": 35.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0023, "vega": 0.0288, "theta": -0.0021, "rho": 0.1926, "theo": 33.8077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.61, "last_trade_time": "2026-11-03T12:43:24", "percent_change": 0.0, "prev_day_close": 28.5249996185303}, {"option": "XLV261218P00157000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1.0, "iv": 0.3574, "open_interest": 10331.0, "volume": 10.0, "delta": -0.0167, "gamma": 0.0023, "vega": 0.029, "theta": -0.0081, "rho": -0.0038, "theo": 0.1059, "change": -0.09, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T10:18:27", "percent_change": -47.3684, "prev_day_close": 0.190000001341104}, {"option": "XLV261218C00158000", "bid": 30.5, "bid_size": 6.0, "ask": 35.25, "ask_size": 4.0, "iv": 0.2455, "open_interest": 28.0, "volume": 2.0, "delta": 0.9802, "gamma": 0.0026, "vega": 0.0317, "theta": -0.003, "rho": 0.1934, "theo": 32.8264, "change": 1.45, "open": 28.9, "high": 28.9, "low": 28.9, "tick": "up", "last_trade_price": 28.9, "last_trade_time": "2026-11-04T10:35:12", "percent_change": 5.28233, "prev_day_close": 27.4499998092651}, {"option": "XLV261218P00158000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 292.0, "iv": 0.3329, "open_interest": 2108.0, "volume": 10.0, "delta": -0.0187, "gamma": 0.0026, "vega": 0.0319, "theta": -0.0088, "rho": -0.0042, "theo": 0.1189, "change": -0.035, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-04T10:29:41", "percent_change": -20.0, "prev_day_close": 0.175000000745058}, {"option": "XLV261218C00159000", "bid": 29.5, "bid_size": 6.0, "ask": 34.0, "ask_size": 5.0, "iv": 0.2203, "open_interest": 346.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0029, "vega": 0.0348, "theta": -0.004, "rho": 0.1941, "theo": 31.8466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.63, "last_trade_time": "2026-10-21T15:54:52", "percent_change": 0.0, "prev_day_close": 26.5249996185303}, {"option": "XLV261218P00159000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 7.0, "iv": 0.2788, "open_interest": 219.0, "volume": 1.0, "delta": -0.021, "gamma": 0.0029, "vega": 0.035, "theta": -0.0096, "rho": -0.0047, "theo": 0.1337, "change": -0.145, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T11:17:05", "percent_change": -59.1837, "prev_day_close": 0.245000004768372}, {"option": "XLV261218C00160000", "bid": 28.5, "bid_size": 6.0, "ask": 32.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 1349.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.0032, "vega": 0.0382, "theta": -0.005, "rho": 0.1947, "theo": 30.8688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-11-02T11:59:36", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "XLV261218P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 7.0, "iv": 0.267, "open_interest": 6829.0, "volume": 31.0, "delta": -0.0235, "gamma": 0.0032, "vega": 0.0384, "theta": -0.0105, "rho": -0.0053, "theo": 0.1503, "change": -0.165, "open": 0.16, "high": 0.3, "low": 0.1, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-04T15:53:30", "percent_change": -57.8947, "prev_day_close": 0.285000003874302}, {"option": "XLV261218C00161000", "bid": 27.5, "bid_size": 10.0, "ask": 32.45, "ask_size": 11.0, "iv": 0.2652, "open_interest": 28.0, "volume": 2.0, "delta": 0.9727, "gamma": 0.0035, "vega": 0.0419, "theta": -0.0061, "rho": 0.1953, "theo": 29.8932, "change": 3.325, "open": 28.05, "high": 28.05, "low": 28.05, "tick": "up", "last_trade_price": 28.05, "last_trade_time": "2026-11-04T12:39:53", "percent_change": 13.4479, "prev_day_close": 24.7250003814697}, {"option": "XLV261218P00161000", "bid": 0.0, "bid_size": 0.0, "ask": 2.26, "ask_size": 5.0, "iv": 0.3857, "open_interest": 821.0, "volume": 0.0, "delta": -0.0263, "gamma": 0.0036, "vega": 0.0423, "theta": -0.0114, "rho": -0.0059, "theo": 0.1691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-02T15:39:38", "percent_change": 0.0, "prev_day_close": 0.294999994337559}, {"option": "XLV261218C00162000", "bid": 26.5, "bid_size": 14.0, "ask": 31.45, "ask_size": 13.0, "iv": 0.2664, "open_interest": 73.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0039, "vega": 0.0459, "theta": -0.0073, "rho": 0.1958, "theo": 28.9199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.65, "last_trade_time": "2026-10-22T14:55:33", "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "XLV261218P00162000", "bid": 0.14, "bid_size": 1.0, "ask": 0.91, "ask_size": 6.0, "iv": 0.3105, "open_interest": 242.0, "volume": 15.0, "delta": -0.0294, "gamma": 0.004, "vega": 0.0463, "theta": -0.0124, "rho": -0.0066, "theo": 0.1904, "change": -0.12, "open": 0.18, "high": 0.18, "low": 0.12, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-04T12:38:52", "percent_change": -46.1538, "prev_day_close": 0.259999997913837}, {"option": "XLV261218C00163000", "bid": 25.65, "bid_size": 8.0, "ask": 28.65, "ask_size": 8.0, "iv": 0.0, "open_interest": 79.0, "volume": 1.0, "delta": 0.9661, "gamma": 0.0044, "vega": 0.0504, "theta": -0.0085, "rho": 0.1962, "theo": 27.9493, "change": 2.73, "open": 25.38, "high": 25.38, "low": 25.38, "tick": "up", "last_trade_price": 25.38, "last_trade_time": "2026-11-04T10:58:12", "percent_change": 12.053, "prev_day_close": 22.6499996185303}, {"option": "XLV261218P00163000", "bid": 0.14, "bid_size": 1.0, "ask": 0.21, "ask_size": 10.0, "iv": 0.243, "open_interest": 1881.0, "volume": 31.0, "delta": -0.0329, "gamma": 0.0044, "vega": 0.0506, "theta": -0.0135, "rho": -0.0074, "theo": 0.2144, "change": -0.225, "open": 0.22, "high": 0.22, "low": 0.13, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-04T11:32:45", "percent_change": -56.962, "prev_day_close": 0.394999995827675}, {"option": "XLV261218C00164000", "bid": 24.5, "bid_size": 10.0, "ask": 29.4, "ask_size": 1.0, "iv": 0.2425, "open_interest": 94.0, "volume": 0.0, "delta": 0.9622, "gamma": 0.0048, "vega": 0.0551, "theta": -0.0098, "rho": 0.1965, "theo": 26.9819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.45, "last_trade_time": "2026-10-21T11:03:30", "percent_change": 0.0, "prev_day_close": 21.8249998092651}, {"option": "XLV261218P00164000", "bid": 0.06, "bid_size": 2.0, "ask": 0.46, "ask_size": 10.0, "iv": 0.2524, "open_interest": 256.0, "volume": 2.0, "delta": -0.0368, "gamma": 0.0049, "vega": 0.0555, "theta": -0.0147, "rho": -0.0083, "theo": 0.2415, "change": -0.295, "open": 0.19, "high": 0.19, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-04T12:54:34", "percent_change": -62.1053, "prev_day_close": 0.475000008940697}, {"option": "XLV261218C00165000", "bid": 24.05, "bid_size": 243.0, "ask": 26.85, "ask_size": 8.0, "iv": 0.0, "open_interest": 513.0, "volume": 5.0, "delta": 0.9579, "gamma": 0.0054, "vega": 0.0603, "theta": -0.0112, "rho": 0.1967, "theo": 26.018, "change": 5.88, "open": 23.32, "high": 25.88, "low": 23.16, "tick": "up", "last_trade_price": 25.88, "last_trade_time": "2026-11-04T15:59:06", "percent_change": 29.4, "prev_day_close": 20.0}, {"option": "XLV261218P00165000", "bid": 0.2, "bid_size": 1.0, "ask": 0.38, "ask_size": 7.0, "iv": 0.2492, "open_interest": 2607.0, "volume": 175.0, "delta": -0.0412, "gamma": 0.0054, "vega": 0.0609, "theta": -0.016, "rho": -0.0093, "theo": 0.2721, "change": -0.285, "open": 0.28, "high": 0.33, "low": 0.2, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-04T15:50:07", "percent_change": -55.3398, "prev_day_close": 0.514999985694885}, {"option": "XLV261218C00170000", "bid": 18.95, "bid_size": 271.0, "ask": 23.25, "ask_size": 136.0, "iv": 0.2121, "open_interest": 1648.0, "volume": 17.0, "delta": 0.9274, "gamma": 0.0088, "vega": 0.0928, "theta": -0.0197, "rho": 0.1954, "theo": 21.2692, "change": 4.35, "open": 18.1, "high": 20.5, "low": 18.09, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-11-04T13:58:38", "percent_change": 26.935, "prev_day_close": 16.1500000953674}, {"option": "XLV261218P00170000", "bid": 0.36, "bid_size": 3.0, "ask": 0.8, "ask_size": 9.0, "iv": 0.242, "open_interest": 1807.0, "volume": 652.0, "delta": -0.0721, "gamma": 0.0089, "vega": 0.0933, "theta": -0.0236, "rho": -0.0161, "theo": 0.4973, "change": -0.395, "open": 0.58, "high": 0.64, "low": 0.4, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T16:08:43", "percent_change": -44.1341, "prev_day_close": 0.894999980926514}, {"option": "XLV261218C00175000", "bid": 15.65, "bid_size": 27.0, "ask": 17.0, "ask_size": 1.0, "iv": 0.1896, "open_interest": 9297.0, "volume": 39.0, "delta": 0.8765, "gamma": 0.0138, "vega": 0.1365, "theta": -0.0304, "rho": 0.189, "theo": 16.7053, "change": 4.945, "open": 14.53, "high": 16.77, "low": 14.25, "tick": "down", "last_trade_price": 16.57, "last_trade_time": "2026-11-04T15:48:44", "percent_change": 42.5376, "prev_day_close": 11.625}, {"option": "XLV261218P00175000", "bid": 0.83, "bid_size": 1.0, "ask": 1.17, "ask_size": 7.0, "iv": 0.228, "open_interest": 1043.0, "volume": 190.0, "delta": -0.1238, "gamma": 0.014, "vega": 0.1375, "theta": -0.0337, "rho": -0.0272, "theo": 0.9099, "change": -0.94, "open": 1.25, "high": 1.25, "low": 0.84, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-04T15:50:07", "percent_change": -51.087, "prev_day_close": 1.83999997377396}, {"option": "XLV261218C00180000", "bid": 10.5, "bid_size": 223.0, "ask": 13.1, "ask_size": 7.0, "iv": 0.1734, "open_interest": 4271.0, "volume": 61.0, "delta": 0.7963, "gamma": 0.0201, "vega": 0.1881, "theta": -0.0424, "rho": 0.1752, "theo": 12.4609, "change": 4.1, "open": 10.3, "high": 12.7, "low": 9.7, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-11-04T15:57:44", "percent_change": 51.25, "prev_day_close": 8.0}, {"option": "XLV261218P00180000", "bid": 1.2, "bid_size": 10.0, "ask": 1.86, "ask_size": 8.0, "iv": 0.2053, "open_interest": 2184.0, "volume": 1128.0, "delta": -0.2052, "gamma": 0.0204, "vega": 0.1898, "theta": -0.0451, "rho": -0.0445, "theo": 1.6467, "change": -1.555, "open": 2.1, "high": 2.28, "low": 1.58, "tick": "no_change", "last_trade_price": 1.67, "last_trade_time": "2026-11-04T15:55:47", "percent_change": -48.2171, "prev_day_close": 3.22499990463257}, {"option": "XLV261218C00185000", "bid": 6.95, "bid_size": 228.0, "ask": 9.0, "ask_size": 1.0, "iv": 0.1705, "open_interest": 5187.0, "volume": 248.0, "delta": 0.682, "gamma": 0.0263, "vega": 0.2357, "theta": -0.053, "rho": 0.1525, "theo": 8.7226, "change": 3.4, "open": 7.36, "high": 8.92, "low": 5.5, "tick": "down", "last_trade_price": 8.55, "last_trade_time": "2026-11-04T15:56:58", "percent_change": 66.0194, "prev_day_close": 5.14999985694885}, {"option": "XLV261218P00185000", "bid": 2.04, "bid_size": 10.0, "ask": 3.35, "ask_size": 11.0, "iv": 0.1954, "open_interest": 864.0, "volume": 1911.0, "delta": -0.3219, "gamma": 0.0269, "vega": 0.2372, "theta": -0.0552, "rho": -0.0674, "theo": 2.8994, "change": -2.52, "open": 3.75, "high": 4.05, "low": 2.88, "tick": "up", "last_trade_price": 2.98, "last_trade_time": "2026-11-04T15:54:15", "percent_change": -45.8182, "prev_day_close": 5.5}, {"option": "XLV261218C00190000", "bid": 5.1, "bid_size": 5.0, "ask": 6.15, "ask_size": 7.0, "iv": 0.197, "open_interest": 3759.0, "volume": 712.0, "delta": 0.5402, "gamma": 0.03, "vega": 0.2617, "theta": -0.0584, "rho": 0.1222, "theo": 5.6846, "change": 2.62, "open": 4.57, "high": 5.9, "low": 3.08, "tick": "down", "last_trade_price": 5.57, "last_trade_time": "2026-11-04T15:57:50", "percent_change": 88.8136, "prev_day_close": 2.95000004768372}, {"option": "XLV261218P00190000", "bid": 4.55, "bid_size": 8.0, "ask": 5.5, "ask_size": 11.0, "iv": 0.2052, "open_interest": 59.0, "volume": 381.0, "delta": -0.4675, "gamma": 0.0309, "vega": 0.2614, "theta": -0.0603, "rho": -0.0918, "theo": 4.8691, "change": -3.1, "open": 5.8, "high": 6.58, "low": 4.86, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-11-04T15:59:55", "percent_change": -37.5758, "prev_day_close": 8.25000023841858}, {"option": "XLV261218C00195000", "bid": 3.25, "bid_size": 7.0, "ask": 4.45, "ask_size": 9.0, "iv": 0.2129, "open_interest": 1211.0, "volume": 605.0, "delta": 0.3918, "gamma": 0.0293, "vega": 0.2538, "theta": -0.0563, "rho": 0.0893, "theo": 3.4552, "change": 1.755, "open": 2.5, "high": 3.58, "low": 1.67, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-11-04T16:14:43", "percent_change": 103.54, "prev_day_close": 1.69499999284744}, {"option": "XLV261218P00195000", "bid": 5.55, "bid_size": 16.0, "ask": 10.0, "ask_size": 13.0, "iv": 0.2015, "open_interest": 3.0, "volume": 333.0, "delta": -0.6214, "gamma": 0.0306, "vega": 0.2496, "theta": -0.058, "rho": -0.1114, "theo": 7.6709, "change": -4.2, "open": 8.64, "high": 8.7, "low": 7.8, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-11-04T15:28:27", "percent_change": -35.0, "prev_day_close": 12.0}, {"option": "XLV261218C00200000", "bid": 1.64, "bid_size": 6.0, "ask": 2.25, "ask_size": 8.0, "iv": 0.1963, "open_interest": 4230.0, "volume": 540.0, "delta": 0.2616, "gamma": 0.0247, "vega": 0.2164, "theta": -0.0479, "rho": 0.0599, "theo": 1.9856, "change": 1.105, "open": 1.44, "high": 2.0, "low": 0.72, "tick": "down", "last_trade_price": 1.92, "last_trade_time": "2026-11-04T15:57:50", "percent_change": 135.583, "prev_day_close": 0.814999997615814}, {"option": "XLV261218P00200000", "bid": 9.1, "bid_size": 9.0, "ask": 13.55, "ask_size": 8.0, "iv": 0.2013, "open_interest": 0.0, "volume": 0.0, "delta": -0.7587, "gamma": 0.0265, "vega": 0.2051, "theta": -0.0496, "rho": -0.115, "theo": 11.2615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.7, "last_trade_time": "2026-08-19T12:14:14", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "XLV261218C00205000", "bid": 0.41, "bid_size": 6.0, "ask": 1.4, "ask_size": 8.0, "iv": 0.1888, "open_interest": 299.0, "volume": 276.0, "delta": 0.1639, "gamma": 0.0185, "vega": 0.1661, "theta": -0.0369, "rho": 0.0376, "theo": 1.1016, "change": 0.52, "open": 0.67, "high": 1.18, "low": 0.42, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-11-04T15:52:44", "percent_change": 104.0, "prev_day_close": 0.500000014901161}, {"option": "XLV261218P00205000", "bid": 13.0, "bid_size": 8.0, "ask": 17.9, "ask_size": 5.0, "iv": 0.1999, "open_interest": 0.0, "volume": 0.0, "delta": -0.8643, "gamma": 0.0204, "vega": 0.143, "theta": -0.0384, "rho": -0.1013, "theo": 15.4697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "XLV261218C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.53, "ask_size": 188.0, "iv": 0.2197, "open_interest": 28.0, "volume": 14.0, "delta": 0.0986, "gamma": 0.0127, "vega": 0.1181, "theta": -0.0264, "rho": 0.0226, "theo": 0.6025, "change": 0.215, "open": 0.24, "high": 0.48, "low": 0.21, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-04T14:33:56", "percent_change": 84.3137, "prev_day_close": 0.255000004544854}, {"option": "XLV261218P00210000", "bid": 17.6, "bid_size": 3.0, "ask": 22.5, "ask_size": 6.0, "iv": 0.2004, "open_interest": 0.0, "volume": 0.0, "delta": -0.938, "gamma": 0.0152, "vega": 0.0804, "theta": -0.0289, "rho": -0.0695, "theo": 20.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5499992370605}, {"option": "XLV261218C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 2.53, "ask_size": 1.0, "iv": 0.2925, "open_interest": 2.0, "volume": 0.0, "delta": 0.0582, "gamma": 0.0083, "vega": 0.0802, "theta": -0.018, "rho": 0.0133, "theo": 0.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-03T09:35:39", "percent_change": 0.0, "prev_day_close": 0.28999999165535}, {"option": "XLV261218P00215000", "bid": 22.5, "bid_size": 6.0, "ask": 27.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.0105, "vega": 0.0266, "theta": -0.0189, "rho": 0.0, "theo": 24.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "XLV261218C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 5.0, "iv": 0.3116, "open_interest": 0.0, "volume": 0.0, "delta": 0.0342, "gamma": 0.0052, "vega": 0.0529, "theta": -0.012, "rho": 0.0078, "theo": 0.1829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.234999999403954}, {"option": "XLV261218P00220000", "bid": 27.55, "bid_size": 10.0, "ask": 32.5, "ask_size": 12.0, "iv": 0.2646, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0264, "rho": 0.0, "theo": 29.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5749988555908}, {"option": "XLV270115C00070000", "bid": 117.75, "bid_size": 6.0, "ask": 122.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0876, "theo": 120.3215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.86, "last_trade_time": "2026-10-29T15:44:13", "percent_change": 0.0, "prev_day_close": 114.725002288818}, {"option": "XLV270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 1.3009, "open_interest": 20038.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-05-06T15:31:52", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "XLV270115C00075000", "bid": 112.75, "bid_size": 6.0, "ask": 117.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0939, "theo": 115.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.48, "last_trade_time": "2025-08-15T10:24:16", "percent_change": 0.0, "prev_day_close": 109.774997711182}, {"option": "XLV270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 1.219, "open_interest": 1357.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-27T12:40:27", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLV270115C00080000", "bid": 108.0, "bid_size": 12.0, "ask": 112.95, "ask_size": 13.0, "iv": 0.8398, "open_interest": 12.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.1002, "theo": 110.3784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 82.62, "last_trade_time": "2026-08-03T11:13:18", "percent_change": 0.0, "prev_day_close": 104.774997711182}, {"option": "XLV270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.1425, "open_interest": 11.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T09:30:11", "percent_change": 0.0, "prev_day_close": 0.384999990463257}, {"option": "XLV270115C00085000", "bid": 103.0, "bid_size": 11.0, "ask": 107.95, "ask_size": 8.0, "iv": 0.7566, "open_interest": 5.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.1064, "theo": 105.4069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.7, "last_trade_time": "2026-09-30T13:40:53", "percent_change": 0.0, "prev_day_close": 99.8250007629394}, {"option": "XLV270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 1.0709, "open_interest": 125.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-09-24T10:26:13", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "XLV270115C00090000", "bid": 98.0, "bid_size": 6.0, "ask": 102.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.1127, "theo": 100.4354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.11, "last_trade_time": "2026-06-09T12:35:29", "percent_change": 0.0, "prev_day_close": 94.875}, {"option": "XLV270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 1.0034, "open_interest": 121.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-22T09:45:37", "percent_change": 0.0, "prev_day_close": 0.405000001192093}, {"option": "XLV270115C00095000", "bid": 94.2, "bid_size": 5.0, "ask": 97.1, "ask_size": 5.0, "iv": 0.7382, "open_interest": 50.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.119, "theo": 95.4639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.73, "last_trade_time": "2026-08-07T14:38:44", "percent_change": 0.0, "prev_day_close": 89.5}, {"option": "XLV270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 7.0, "iv": 0.8122, "open_interest": 35221.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-19T11:53:44", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XLV270115C00100000", "bid": 89.2, "bid_size": 5.0, "ask": 92.2, "ask_size": 5.0, "iv": 0.6983, "open_interest": 128.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.1252, "theo": 90.4924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 84.5, "last_trade_time": "2026-10-29T10:41:35", "percent_change": 0.0, "prev_day_close": 84.5750007629394}, {"option": "XLV270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 0.8789, "open_interest": 60.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-05T12:30:17", "percent_change": 0.0, "prev_day_close": 0.485000014305115}, {"option": "XLV270115C00105000", "bid": 83.0, "bid_size": 14.0, "ask": 87.95, "ask_size": 7.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.1315, "theo": 85.5209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.44, "last_trade_time": "2026-10-26T14:11:56", "percent_change": 0.0, "prev_day_close": 79.9249992370606}, {"option": "XLV270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 0.8211, "open_interest": 1462.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0001, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T13:33:43", "percent_change": 0.0, "prev_day_close": 0.485000014305115}, {"option": "XLV270115C00110000", "bid": 78.0, "bid_size": 15.0, "ask": 82.95, "ask_size": 7.0, "iv": 0.0, "open_interest": 64.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.1378, "theo": 80.5495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.3, "last_trade_time": "2026-10-20T12:13:50", "percent_change": 0.0, "prev_day_close": 74.9500007629394}, {"option": "XLV270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 0.7658, "open_interest": 1054.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0001, "rho": -0.0001, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T10:44:25", "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "XLV270115C00115000", "bid": 73.0, "bid_size": 18.0, "ask": 78.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 84.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.1441, "theo": 75.5782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.5, "last_trade_time": "2026-10-30T12:20:37", "percent_change": 0.0, "prev_day_close": 70.1000022888184}, {"option": "XLV270115P00115000", "bid": 0.01, "bid_size": 4.0, "ask": 2.13, "ask_size": 6.0, "iv": 0.7136, "open_interest": 1923.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0009, "theta": -0.0002, "rho": -0.0001, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T09:35:48", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "XLV270115C00120000", "bid": 68.4, "bid_size": 6.0, "ask": 72.45, "ask_size": 10.0, "iv": 0.0, "open_interest": 112.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.1503, "theo": 70.6072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.75, "last_trade_time": "2026-11-03T11:42:57", "percent_change": 0.0, "prev_day_close": 65.1500015258789}, {"option": "XLV270115P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 6.0, "iv": 0.5107, "open_interest": 1224.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0003, "rho": -0.0002, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T12:01:27", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "XLV270115C00125000", "bid": 63.05, "bid_size": 4.0, "ask": 68.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 886.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0013, "theta": 0.0, "rho": 0.1567, "theo": 65.6368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.55, "last_trade_time": "2026-10-30T12:20:37", "percent_change": 0.0, "prev_day_close": 60.2000007629394}, {"option": "XLV270115P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.77, "ask_size": 16.0, "iv": 0.5047, "open_interest": 4406.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0026, "theta": -0.0005, "rho": -0.0003, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T12:01:27", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "XLV270115C00130000", "bid": 58.05, "bid_size": 9.0, "ask": 63.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 749.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0025, "theta": 0.0, "rho": 0.1631, "theo": 60.6674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.0, "last_trade_time": "2026-10-29T09:32:39", "percent_change": 0.0, "prev_day_close": 55.1750011444092}, {"option": "XLV270115P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 6.0, "iv": 0.4902, "open_interest": 8502.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0002, "vega": 0.0043, "theta": -0.0007, "rho": -0.0005, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T09:38:15", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "XLV270115C00135000", "bid": 53.05, "bid_size": 7.0, "ask": 58.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 325.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0002, "vega": 0.0045, "theta": 0.0, "rho": 0.1696, "theo": 55.7002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.2, "last_trade_time": "2026-10-21T15:20:50", "percent_change": 0.0, "prev_day_close": 50.1000003814697}, {"option": "XLV270115P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 5.0, "iv": 0.52, "open_interest": 1024.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0003, "vega": 0.007, "theta": -0.0012, "rho": -0.0009, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-28T10:22:43", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "XLV270115C00140000", "bid": 48.05, "bid_size": 12.0, "ask": 53.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 1485.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0004, "vega": 0.0083, "theta": 0.0, "rho": 0.1763, "theo": 50.7371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.54, "last_trade_time": "2026-11-02T15:58:42", "percent_change": 0.0, "prev_day_close": 45.2250003814697}, {"option": "XLV270115P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5.0, "iv": 0.3842, "open_interest": 2259.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0006, "vega": 0.0116, "theta": -0.0019, "rho": -0.0016, "theo": 0.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-28T10:22:43", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "XLV270115C00142000", "bid": 46.05, "bid_size": 13.0, "ask": 51.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 124.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0005, "vega": 0.0098, "theta": 0.0, "rho": 0.1798, "theo": 48.7541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.35, "last_trade_time": "2026-09-10T15:57:12", "percent_change": 0.0, "prev_day_close": 43.1999988555908}, {"option": "XLV270115P00142000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 0.4581, "open_interest": 397.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0007, "vega": 0.0141, "theta": -0.0023, "rho": -0.002, "theo": 0.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-28T10:45:57", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "XLV270115C00143000", "bid": 45.15, "bid_size": 5.0, "ask": 50.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 283.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0006, "vega": 0.0112, "theta": 0.0, "rho": 0.181, "theo": 47.7631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.48, "last_trade_time": "2026-08-18T10:04:30", "percent_change": 0.0, "prev_day_close": 42.2250003814697}, {"option": "XLV270115P00143000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 5.0, "iv": 0.4499, "open_interest": 420.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0008, "vega": 0.0156, "theta": -0.0025, "rho": -0.0022, "theo": 0.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-10-27T15:05:51", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XLV270115C00144000", "bid": 45.0, "bid_size": 10.0, "ask": 47.65, "ask_size": 5.0, "iv": 0.0, "open_interest": 90.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0007, "vega": 0.0129, "theta": 0.0, "rho": 0.1821, "theo": 46.7724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.5, "last_trade_time": "2026-10-30T10:15:00", "percent_change": 0.0, "prev_day_close": 41.1000003814697}, {"option": "XLV270115P00144000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 5.0, "iv": 0.4412, "open_interest": 71.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0008, "vega": 0.0171, "theta": -0.0028, "rho": -0.0025, "theo": 0.0475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-27T15:09:20", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "XLV270115C00145000", "bid": 43.05, "bid_size": 13.0, "ask": 48.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 3342.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0008, "vega": 0.0145, "theta": 0.0, "rho": 0.1851, "theo": 45.7823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.8, "last_trade_time": "2026-11-02T09:51:50", "percent_change": 0.0, "prev_day_close": 40.2999992370606}, {"option": "XLV270115P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 8.0, "iv": 0.433, "open_interest": 3451.0, "volume": 2.0, "delta": -0.0075, "gamma": 0.001, "vega": 0.0188, "theta": -0.003, "rho": -0.0028, "theo": 0.0533, "change": -0.105, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T11:04:57", "percent_change": -67.7419, "prev_day_close": 0.154999995604157}, {"option": "XLV270115C00146000", "bid": 43.35, "bid_size": 10.0, "ask": 45.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 88.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0009, "vega": 0.0157, "theta": 0.0, "rho": 0.1862, "theo": 44.7932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.71, "last_trade_time": "2026-10-13T11:24:01", "percent_change": 0.0, "prev_day_close": 39.3500003814697}, {"option": "XLV270115P00146000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 5.0, "iv": 0.4244, "open_interest": 275.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.001, "vega": 0.0207, "theta": -0.0033, "rho": -0.0031, "theo": 0.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-10-27T15:03:26", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "XLV270115C00147000", "bid": 41.05, "bid_size": 13.0, "ask": 46.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 273.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.001, "vega": 0.0174, "theta": 0.0, "rho": 0.1872, "theo": 43.8045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.81, "last_trade_time": "2026-10-29T10:48:27", "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "XLV270115P00147000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 5.0, "iv": 0.4162, "open_interest": 1186.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0012, "vega": 0.0228, "theta": -0.0036, "rho": -0.0035, "theo": 0.0671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T09:30:33", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "XLV270115C00148000", "bid": 40.05, "bid_size": 13.0, "ask": 45.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 10035.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0011, "vega": 0.0199, "theta": 0.0, "rho": 0.1883, "theo": 42.8165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.14, "last_trade_time": "2026-10-26T15:39:28", "percent_change": 0.0, "prev_day_close": 37.3000011444092}, {"option": "XLV270115P00148000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 5.0, "iv": 0.3027, "open_interest": 723.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0013, "vega": 0.0252, "theta": -0.004, "rho": -0.0039, "theo": 0.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-10-27T15:04:03", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "XLV270115C00149000", "bid": 39.05, "bid_size": 14.0, "ask": 44.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 83.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0012, "vega": 0.0225, "theta": 0.0, "rho": 0.1921, "theo": 41.8292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.14, "last_trade_time": "2026-08-20T15:26:52", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "XLV270115P00149000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 5.0, "iv": 0.4, "open_interest": 1155.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0014, "vega": 0.0276, "theta": -0.0043, "rho": -0.0043, "theo": 0.0846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-10-27T15:07:32", "percent_change": 0.0, "prev_day_close": 0.179999996908009}, {"option": "XLV270115C00150000", "bid": 38.65, "bid_size": 5.0, "ask": 43.0, "ask_size": 6.0, "iv": 0.2398, "open_interest": 4938.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0014, "vega": 0.0243, "theta": 0.0, "rho": 0.193, "theo": 40.8436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.0, "last_trade_time": "2026-11-03T09:52:42", "percent_change": 0.0, "prev_day_close": 35.5250015258789}, {"option": "XLV270115P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 5.0, "iv": 0.2983, "open_interest": 16695.0, "volume": 6.0, "delta": -0.0131, "gamma": 0.0016, "vega": 0.0302, "theta": -0.0047, "rho": -0.0048, "theo": 0.095, "change": -0.14, "open": 0.11, "high": 0.11, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T12:54:23", "percent_change": -58.3333, "prev_day_close": 0.240000002086163}, {"option": "XLV270115C00151000", "bid": 37.05, "bid_size": 13.0, "ask": 42.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 112.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0016, "vega": 0.0268, "theta": -0.0002, "rho": 0.1939, "theo": 39.8588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.01, "last_trade_time": "2026-10-21T10:40:34", "percent_change": 0.0, "prev_day_close": 34.5500011444092}, {"option": "XLV270115P00151000", "bid": 0.0, "bid_size": 0.0, "ask": 1.07, "ask_size": 1.0, "iv": 0.3254, "open_interest": 288.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0018, "vega": 0.0332, "theta": -0.0052, "rho": -0.0054, "theo": 0.1066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-30T12:45:25", "percent_change": 0.0, "prev_day_close": 0.234999997541308}, {"option": "XLV270115C00152000", "bid": 36.5, "bid_size": 6.0, "ask": 41.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 19988.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0018, "vega": 0.0305, "theta": -0.0008, "rho": 0.1948, "theo": 38.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.6, "last_trade_time": "2026-10-19T09:38:00", "percent_change": 0.0, "prev_day_close": 33.4750003814697}, {"option": "XLV270115P00152000", "bid": 0.0, "bid_size": 0.0, "ask": 2.23, "ask_size": 5.0, "iv": 0.3758, "open_interest": 854.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.002, "vega": 0.0365, "theta": -0.0056, "rho": -0.006, "theo": 0.1196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-10-27T15:08:49", "percent_change": 0.0, "prev_day_close": 0.244999993592501}, {"option": "XLV270115C00153000", "bid": 35.5, "bid_size": 6.0, "ask": 40.4, "ask_size": 5.0, "iv": 0.2592, "open_interest": 9105.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.002, "vega": 0.0341, "theta": -0.0014, "rho": 0.1996, "theo": 37.8927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-10-20T10:00:24", "percent_change": 0.0, "prev_day_close": 32.4750003814697}, {"option": "XLV270115P00153000", "bid": 0.0, "bid_size": 0.0, "ask": 2.24, "ask_size": 5.0, "iv": 0.3678, "open_interest": 237.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0022, "vega": 0.0399, "theta": -0.0061, "rho": -0.0067, "theo": 0.1343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-30T15:10:08", "percent_change": 0.0, "prev_day_close": 0.294999991543591}, {"option": "XLV270115C00154000", "bid": 34.5, "bid_size": 6.0, "ask": 39.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 156.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0022, "vega": 0.0368, "theta": -0.0021, "rho": 0.2003, "theo": 36.9127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.1, "last_trade_time": "2026-10-20T12:32:21", "percent_change": 0.0, "prev_day_close": 31.5749998092651}, {"option": "XLV270115P00154000", "bid": 0.0, "bid_size": 0.0, "ask": 2.26, "ask_size": 5.0, "iv": 0.3602, "open_interest": 225.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0024, "vega": 0.0436, "theta": -0.0067, "rho": -0.0074, "theo": 0.1509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-10-29T10:57:40", "percent_change": 0.0, "prev_day_close": 0.299999989569187}, {"option": "XLV270115C00155000", "bid": 34.9, "bid_size": 6.0, "ask": 37.15, "ask_size": 33.0, "iv": 0.2594, "open_interest": 1201.0, "volume": 2.0, "delta": 0.9803, "gamma": 0.0024, "vega": 0.0406, "theta": -0.0028, "rho": 0.201, "theo": 35.9342, "change": 4.855, "open": 35.56, "high": 35.56, "low": 35.48, "tick": "down", "last_trade_price": 35.48, "last_trade_time": "2026-11-04T15:21:15", "percent_change": 15.8531, "prev_day_close": 30.625}, {"option": "XLV270115P00155000", "bid": 0.01, "bid_size": 7.0, "ask": 2.2, "ask_size": 2.0, "iv": 0.3138, "open_interest": 309.0, "volume": 6.0, "delta": -0.0226, "gamma": 0.0027, "vega": 0.0477, "theta": -0.0073, "rho": -0.0083, "theo": 0.1692, "change": -0.185, "open": 0.2, "high": 0.22, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T15:33:11", "percent_change": -55.2239, "prev_day_close": 0.334999997168779}, {"option": "XLV270115C00156000", "bid": 32.5, "bid_size": 6.0, "ask": 37.25, "ask_size": 4.0, "iv": 0.0, "open_interest": 90.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0027, "vega": 0.0458, "theta": -0.0036, "rho": 0.2016, "theo": 34.9572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.47, "last_trade_time": "2026-09-01T09:31:15", "percent_change": 0.0, "prev_day_close": 29.7250003814697}, {"option": "XLV270115P00156000", "bid": 0.0, "bid_size": 0.0, "ask": 2.29, "ask_size": 5.0, "iv": 0.3445, "open_interest": 1269.0, "volume": 4.0, "delta": -0.0252, "gamma": 0.0029, "vega": 0.0523, "theta": -0.0079, "rho": -0.0093, "theo": 0.1899, "change": -0.215, "open": 0.2, "high": 0.2, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T11:06:30", "percent_change": -58.9041, "prev_day_close": 0.365000002086163}, {"option": "XLV270115C00157000", "bid": 32.6, "bid_size": 6.0, "ask": 35.4, "ask_size": 6.0, "iv": 0.2388, "open_interest": 13780.0, "volume": 0.0, "delta": 0.9753, "gamma": 0.003, "vega": 0.0504, "theta": -0.0044, "rho": 0.2075, "theo": 33.9832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.05, "last_trade_time": "2026-11-03T13:08:35", "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "XLV270115P00157000", "bid": 0.15, "bid_size": 3.0, "ask": 1.12, "ask_size": 5.0, "iv": 0.2913, "open_interest": 373.0, "volume": 3.0, "delta": -0.028, "gamma": 0.0032, "vega": 0.057, "theta": -0.0086, "rho": -0.0104, "theo": 0.2131, "change": -0.285, "open": 0.18, "high": 0.25, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-04T13:13:13", "percent_change": -62.6374, "prev_day_close": 0.454999983310699}, {"option": "XLV270115C00158000", "bid": 30.5, "bid_size": 2.0, "ask": 33.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 91.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0034, "vega": 0.0543, "theta": -0.0052, "rho": 0.2079, "theo": 33.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.61, "last_trade_time": "2026-10-26T15:29:05", "percent_change": 0.0, "prev_day_close": 27.8250007629395}, {"option": "XLV270115P00158000", "bid": 0.0, "bid_size": 0.0, "ask": 2.34, "ask_size": 5.0, "iv": 0.3296, "open_interest": 153.0, "volume": 1.0, "delta": -0.0312, "gamma": 0.0036, "vega": 0.062, "theta": -0.0094, "rho": -0.0114, "theo": 0.2391, "change": -0.325, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T11:28:47", "percent_change": -68.4211, "prev_day_close": 0.475000001490116}, {"option": "XLV270115C00159000", "bid": 29.5, "bid_size": 15.0, "ask": 34.45, "ask_size": 8.0, "iv": 0.2181, "open_interest": 138.0, "volume": 0.0, "delta": 0.9689, "gamma": 0.0037, "vega": 0.0603, "theta": -0.0061, "rho": 0.2082, "theo": 32.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.0, "last_trade_time": "2026-10-27T11:43:58", "percent_change": 0.0, "prev_day_close": 26.875}, {"option": "XLV270115P00159000", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 5.0, "iv": 0.232, "open_interest": 118.0, "volume": 0.0, "delta": -0.0347, "gamma": 0.0039, "vega": 0.0675, "theta": -0.0101, "rho": -0.0127, "theo": 0.268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-10-29T09:55:47", "percent_change": 0.0, "prev_day_close": 0.520000003278256}, {"option": "XLV270115C00160000", "bid": 28.85, "bid_size": 414.0, "ask": 32.9, "ask_size": 146.0, "iv": 0.1787, "open_interest": 5764.0, "volume": 3.0, "delta": 0.9653, "gamma": 0.0041, "vega": 0.0673, "theta": -0.0071, "rho": 0.2152, "theo": 31.0776, "change": 4.335, "open": 29.91, "high": 30.26, "low": 29.91, "tick": "up", "last_trade_price": 30.26, "last_trade_time": "2026-11-04T14:29:14", "percent_change": 16.7213, "prev_day_close": 25.9249992370605}, {"option": "XLV270115P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 5.0, "iv": 0.2298, "open_interest": 5372.0, "volume": 9.0, "delta": -0.0385, "gamma": 0.0043, "vega": 0.0738, "theta": -0.011, "rho": -0.0141, "theo": 0.3004, "change": -0.195, "open": 0.3, "high": 0.32, "low": 0.23, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-04T15:26:35", "percent_change": -38.6139, "prev_day_close": 0.50500001013279}, {"option": "XLV270115C00161000", "bid": 27.5, "bid_size": 15.0, "ask": 32.45, "ask_size": 7.0, "iv": 0.2029, "open_interest": 160.0, "volume": 1.0, "delta": 0.9612, "gamma": 0.0045, "vega": 0.0725, "theta": -0.0081, "rho": 0.2153, "theo": 30.117, "change": 1.95, "open": 26.85, "high": 26.85, "low": 26.85, "tick": "up", "last_trade_price": 26.85, "last_trade_time": "2026-11-04T11:04:27", "percent_change": 7.83133, "prev_day_close": 24.8999996185303}, {"option": "XLV270115P00161000", "bid": 0.0, "bid_size": 0.0, "ask": 2.43, "ask_size": 5.0, "iv": 0.3077, "open_interest": 184.0, "volume": 2.0, "delta": -0.0428, "gamma": 0.0047, "vega": 0.0799, "theta": -0.0119, "rho": -0.0157, "theo": 0.3369, "change": -0.325, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T11:30:28", "percent_change": -56.5217, "prev_day_close": 0.575000002980232}, {"option": "XLV270115C00162000", "bid": 26.5, "bid_size": 17.0, "ask": 31.45, "ask_size": 9.0, "iv": 0.1953, "open_interest": 111.0, "volume": 2.0, "delta": 0.9566, "gamma": 0.005, "vega": 0.0784, "theta": -0.0092, "rho": 0.2152, "theo": 29.1598, "change": 3.85, "open": 27.9, "high": 27.9, "low": 27.9, "tick": "no_change", "last_trade_price": 27.9, "last_trade_time": "2026-11-04T12:22:57", "percent_change": 16.0083, "prev_day_close": 24.0500001907349}, {"option": "XLV270115P00162000", "bid": 0.0, "bid_size": 0.0, "ask": 2.47, "ask_size": 5.0, "iv": 0.3007, "open_interest": 240.0, "volume": 2.0, "delta": -0.0474, "gamma": 0.0052, "vega": 0.0865, "theta": -0.0128, "rho": -0.0173, "theo": 0.3774, "change": -0.305, "open": 0.45, "high": 0.45, "low": 0.41, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-04T11:47:08", "percent_change": -42.6573, "prev_day_close": 0.715000003576279}, {"option": "XLV270115C00163000", "bid": 25.55, "bid_size": 14.0, "ask": 30.5, "ask_size": 9.0, "iv": 0.1978, "open_interest": 99.0, "volume": 0.0, "delta": 0.9517, "gamma": 0.0055, "vega": 0.0872, "theta": -0.0103, "rho": 0.2149, "theo": 28.2064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-11-02T09:47:47", "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "XLV270115P00163000", "bid": 0.0, "bid_size": 0.0, "ask": 2.52, "ask_size": 5.0, "iv": 0.294, "open_interest": 354.0, "volume": 0.0, "delta": -0.0526, "gamma": 0.0057, "vega": 0.0939, "theta": -0.0138, "rho": -0.0192, "theo": 0.4226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-02T13:58:29", "percent_change": 0.0, "prev_day_close": 0.809999972581864}, {"option": "XLV270115C00164000", "bid": 24.55, "bid_size": 14.0, "ask": 29.5, "ask_size": 11.0, "iv": 0.1903, "open_interest": 239.0, "volume": 0.0, "delta": 0.9461, "gamma": 0.006, "vega": 0.0947, "theta": -0.0115, "rho": 0.2228, "theo": 27.259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-10-16T15:10:27", "percent_change": 0.0, "prev_day_close": 22.2749996185303}, {"option": "XLV270115P00164000", "bid": 0.0, "bid_size": 0.0, "ask": 0.77, "ask_size": 1.0, "iv": 0.2134, "open_interest": 134.0, "volume": 0.0, "delta": -0.0582, "gamma": 0.0062, "vega": 0.1018, "theta": -0.0149, "rho": -0.0213, "theo": 0.4729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.91, "last_trade_time": "2026-10-30T15:28:47", "percent_change": 0.0, "prev_day_close": 0.809999972581864}, {"option": "XLV270115C00165000", "bid": 25.0, "bid_size": 398.0, "ask": 26.85, "ask_size": 9.0, "iv": 0.1592, "open_interest": 4842.0, "volume": 3.0, "delta": 0.9401, "gamma": 0.0066, "vega": 0.1016, "theta": -0.0128, "rho": 0.2221, "theo": 26.3175, "change": 5.0, "open": 23.46, "high": 26.0, "low": 23.46, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-11-04T15:23:06", "percent_change": 23.8095, "prev_day_close": 21.0}, {"option": "XLV270115P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.81, "ask_size": 2.0, "iv": 0.2087, "open_interest": 444.0, "volume": 153.0, "delta": -0.0644, "gamma": 0.0068, "vega": 0.1094, "theta": -0.016, "rho": -0.0234, "theo": 0.5294, "change": -0.47, "open": 0.61, "high": 0.62, "low": 0.46, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-04T11:30:28", "percent_change": -50.0, "prev_day_close": 0.939999967813492}, {"option": "XLV270115C00166000", "bid": 23.0, "bid_size": 10.0, "ask": 27.9, "ask_size": 2.0, "iv": 0.2215, "open_interest": 272.0, "volume": 4.0, "delta": 0.9334, "gamma": 0.0072, "vega": 0.1111, "theta": -0.0141, "rho": 0.2213, "theo": 25.3814, "change": 3.925, "open": 22.91, "high": 24.25, "low": 22.91, "tick": "up", "last_trade_price": 24.25, "last_trade_time": "2026-11-04T12:49:52", "percent_change": 19.3112, "prev_day_close": 20.3249998092651}, {"option": "XLV270115P00166000", "bid": 0.17, "bid_size": 5.0, "ask": 1.12, "ask_size": 1.0, "iv": 0.2244, "open_interest": 274.0, "volume": 0.0, "delta": -0.0712, "gamma": 0.0074, "vega": 0.1179, "theta": -0.0172, "rho": -0.0258, "theo": 0.5918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-10-30T14:25:51", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "XLV270115C00167000", "bid": 22.0, "bid_size": 8.0, "ask": 26.9, "ask_size": 1.0, "iv": 0.218, "open_interest": 981.0, "volume": 2.0, "delta": 0.9262, "gamma": 0.0078, "vega": 0.1209, "theta": -0.0155, "rho": 0.2298, "theo": 24.4523, "change": 2.825, "open": 21.6, "high": 22.35, "low": 21.6, "tick": "up", "last_trade_price": 22.35, "last_trade_time": "2026-11-04T11:14:22", "percent_change": 14.4686, "prev_day_close": 19.5249996185303}, {"option": "XLV270115P00167000", "bid": 0.0, "bid_size": 0.0, "ask": 2.74, "ask_size": 5.0, "iv": 0.2669, "open_interest": 300.0, "volume": 0.0, "delta": -0.0785, "gamma": 0.008, "vega": 0.1275, "theta": -0.0185, "rho": -0.0286, "theo": 0.6611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-29T13:56:48", "percent_change": 0.0, "prev_day_close": 1.21000003814697}, {"option": "XLV270115C00168000", "bid": 21.3, "bid_size": 344.0, "ask": 25.35, "ask_size": 94.0, "iv": 0.1985, "open_interest": 472.0, "volume": 2.0, "delta": 0.9182, "gamma": 0.0085, "vega": 0.1291, "theta": -0.0169, "rho": 0.2284, "theo": 23.5318, "change": 4.15, "open": 22.55, "high": 22.8, "low": 22.55, "tick": "up", "last_trade_price": 22.8, "last_trade_time": "2026-11-04T14:43:21", "percent_change": 22.252, "prev_day_close": 18.6499996185303}, {"option": "XLV270115P00168000", "bid": 0.11, "bid_size": 21.0, "ask": 2.55, "ask_size": 236.0, "iv": 0.256, "open_interest": 523.0, "volume": 6.0, "delta": -0.0866, "gamma": 0.0087, "vega": 0.1366, "theta": -0.0198, "rho": -0.0315, "theo": 0.7385, "change": -0.5, "open": 0.9, "high": 0.9, "low": 0.73, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-11-04T15:10:46", "percent_change": -36.2319, "prev_day_close": 1.37999999523163}, {"option": "XLV270115C00169000", "bid": 20.4, "bid_size": 372.0, "ask": 24.45, "ask_size": 81.0, "iv": 0.1998, "open_interest": 741.0, "volume": 6.0, "delta": 0.9096, "gamma": 0.0092, "vega": 0.1392, "theta": -0.0184, "rho": 0.2269, "theo": 22.6186, "change": 3.85, "open": 18.55, "high": 21.65, "low": 18.25, "tick": "no_change", "last_trade_price": 21.65, "last_trade_time": "2026-11-04T13:43:04", "percent_change": 21.6292, "prev_day_close": 17.8000001907349}, {"option": "XLV270115P00169000", "bid": 0.23, "bid_size": 179.0, "ask": 2.89, "ask_size": 224.0, "iv": 0.2604, "open_interest": 345.0, "volume": 106.0, "delta": -0.0954, "gamma": 0.0094, "vega": 0.1461, "theta": -0.0211, "rho": -0.0344, "theo": 0.8241, "change": -0.68, "open": 0.98, "high": 0.98, "low": 0.84, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-04T13:41:44", "percent_change": -44.4444, "prev_day_close": 1.53000003099442}, {"option": "XLV270115C00170000", "bid": 20.35, "bid_size": 375.0, "ask": 22.6, "ask_size": 19.0, "iv": 0.1959, "open_interest": 1720.0, "volume": 113.0, "delta": 0.9002, "gamma": 0.0099, "vega": 0.1509, "theta": -0.0199, "rho": 0.2354, "theo": 21.7142, "change": 4.535, "open": 18.1, "high": 21.15, "low": 18.1, "tick": "up", "last_trade_price": 20.96, "last_trade_time": "2026-11-04T14:40:59", "percent_change": 27.6104, "prev_day_close": 16.4249997138977}, {"option": "XLV270115P00170000", "bid": 0.23, "bid_size": 14.0, "ask": 1.18, "ask_size": 5.0, "iv": 0.1988, "open_interest": 11270.0, "volume": 236.0, "delta": -0.1048, "gamma": 0.0101, "vega": 0.1564, "theta": -0.0225, "rho": -0.0378, "theo": 0.9185, "change": -0.72, "open": 1.21, "high": 1.21, "low": 0.9, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-11-04T15:53:50", "percent_change": -43.6364, "prev_day_close": 1.64999997615814}, {"option": "XLV270115C00175000", "bid": 15.1, "bid_size": 412.0, "ask": 19.2, "ask_size": 30.0, "iv": 0.1963, "open_interest": 6911.0, "volume": 24.0, "delta": 0.841, "gamma": 0.0141, "vega": 0.2054, "theta": -0.0278, "rho": 0.2322, "theo": 17.3631, "change": 4.44, "open": 15.3, "high": 17.19, "low": 13.95, "tick": "up", "last_trade_price": 17.19, "last_trade_time": "2026-11-04T15:47:30", "percent_change": 34.8235, "prev_day_close": 12.75}, {"option": "XLV270115P00175000", "bid": 1.25, "bid_size": 10.0, "ask": 1.7, "ask_size": 1.0, "iv": 0.203, "open_interest": 3734.0, "volume": 2347.0, "delta": -0.1647, "gamma": 0.0143, "vega": 0.2113, "theta": -0.03, "rho": -0.0585, "theo": 1.5605, "change": -1.17, "open": 1.81, "high": 1.92, "low": 1.55, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-04T15:20:38", "percent_change": -42.2383, "prev_day_close": 2.76999998092651}, {"option": "XLV270115C00180000", "bid": 11.2, "bid_size": 492.0, "ask": 15.15, "ask_size": 147.0, "iv": 0.1939, "open_interest": 9020.0, "volume": 62.0, "delta": 0.7595, "gamma": 0.0185, "vega": 0.2628, "theta": -0.0356, "rho": 0.2298, "theo": 13.379, "change": 4.125, "open": 11.25, "high": 13.15, "low": 10.78, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-11-04T15:56:28", "percent_change": 45.961, "prev_day_close": 8.97499990463257}, {"option": "XLV270115P00180000", "bid": 2.18, "bid_size": 1.0, "ask": 3.05, "ask_size": 9.0, "iv": 0.2094, "open_interest": 1518.0, "volume": 615.0, "delta": -0.2471, "gamma": 0.0188, "vega": 0.2676, "theta": -0.0374, "rho": -0.087, "theo": 2.5709, "change": -1.625, "open": 2.95, "high": 3.3, "low": 2.62, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-04T15:37:10", "percent_change": -38.0117, "prev_day_close": 4.27500009536743}, {"option": "XLV270115C00185000", "bid": 7.8, "bid_size": 430.0, "ask": 10.5, "ask_size": 10.0, "iv": 0.1735, "open_interest": 6542.0, "volume": 189.0, "delta": 0.6569, "gamma": 0.0222, "vega": 0.3095, "theta": -0.0417, "rho": 0.2143, "theo": 9.8861, "change": 3.42, "open": 8.3, "high": 10.0, "low": 7.0, "tick": "up", "last_trade_price": 9.72, "last_trade_time": "2026-11-04T15:52:07", "percent_change": 54.2857, "prev_day_close": 6.29999995231628}, {"option": "XLV270115P00185000", "bid": 3.1, "bid_size": 1.0, "ask": 5.6, "ask_size": 51.0, "iv": 0.2206, "open_interest": 369.0, "volume": 106.0, "delta": -0.3515, "gamma": 0.0226, "vega": 0.3116, "theta": -0.0432, "rho": -0.1199, "theo": 4.0802, "change": -2.25, "open": 5.55, "high": 5.55, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-04T15:51:11", "percent_change": -34.8837, "prev_day_close": 6.45000004768372}, {"option": "XLV270115C00190000", "bid": 4.85, "bid_size": 482.0, "ask": 7.5, "ask_size": 8.0, "iv": 0.1704, "open_interest": 4226.0, "volume": 605.0, "delta": 0.54, "gamma": 0.0242, "vega": 0.3335, "theta": -0.0446, "rho": 0.186, "theo": 6.9859, "change": 2.955, "open": 5.25, "high": 6.95, "low": 4.7, "tick": "up", "last_trade_price": 6.88, "last_trade_time": "2026-11-04T15:23:58", "percent_change": 75.2866, "prev_day_close": 3.92500007152557}, {"option": "XLV270115P00190000", "bid": 5.8, "bid_size": 6.0, "ask": 8.3, "ask_size": 33.0, "iv": 0.2204, "open_interest": 11.0, "volume": 66.0, "delta": -0.4706, "gamma": 0.0247, "vega": 0.3331, "theta": -0.0457, "rho": -0.1564, "theo": 6.1912, "change": -3.1, "open": 7.45, "high": 7.75, "low": 6.15, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-11-04T15:31:56", "percent_change": -33.3333, "prev_day_close": 9.2999997138977}, {"option": "XLV270115C00195000", "bid": 3.8, "bid_size": 221.0, "ask": 4.95, "ask_size": 10.0, "iv": 0.1825, "open_interest": 6170.0, "volume": 42.0, "delta": 0.4203, "gamma": 0.024, "vega": 0.3289, "theta": -0.0437, "rho": 0.1499, "theo": 4.7219, "change": 1.925, "open": 3.5, "high": 4.6, "low": 3.1, "tick": "down", "last_trade_price": 4.53, "last_trade_time": "2026-11-04T16:02:14", "percent_change": 73.8964, "prev_day_close": 2.60500001907349}, {"option": "XLV270115P00195000", "bid": 8.6, "bid_size": 9.0, "ask": 9.8, "ask_size": 8.0, "iv": 0.2008, "open_interest": 50.0, "volume": 6.0, "delta": -0.5929, "gamma": 0.0245, "vega": 0.325, "theta": -0.0442, "rho": -0.1911, "theo": 8.9485, "change": -3.47, "open": 10.0, "high": 10.1, "low": 9.47, "tick": "down", "last_trade_price": 9.48, "last_trade_time": "2026-11-04T12:54:23", "percent_change": -26.7954, "prev_day_close": 12.9499998092651}, {"option": "XLV270115C00200000", "bid": 1.35, "bid_size": 476.0, "ask": 4.4, "ask_size": 103.0, "iv": 0.1862, "open_interest": 3298.0, "volume": 181.0, "delta": 0.3099, "gamma": 0.0217, "vega": 0.2982, "theta": -0.0394, "rho": 0.1128, "theo": 3.0638, "change": 1.49, "open": 2.3, "high": 3.2, "low": 2.12, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-04T15:59:42", "percent_change": 87.1345, "prev_day_close": 1.70999997854233}, {"option": "XLV270115P00200000", "bid": 10.5, "bid_size": 15.0, "ask": 14.4, "ask_size": 9.0, "iv": 0.1969, "open_interest": 15.0, "volume": 3.0, "delta": -0.7051, "gamma": 0.022, "vega": 0.29, "theta": -0.0389, "rho": -0.2209, "theo": 12.3253, "change": -4.4, "open": 12.3, "high": 12.3, "low": 12.3, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-11-04T15:44:46", "percent_change": -26.3473, "prev_day_close": 16.6999998092651}, {"option": "XLV270115C00205000", "bid": 0.39, "bid_size": 508.0, "ask": 3.15, "ask_size": 190.0, "iv": 0.187, "open_interest": 2093.0, "volume": 24.0, "delta": 0.2176, "gamma": 0.018, "vega": 0.2506, "theta": -0.0329, "rho": 0.0801, "theo": 1.9211, "change": 0.92, "open": 1.3, "high": 1.98, "low": 1.3, "tick": "down", "last_trade_price": 1.92, "last_trade_time": "2026-11-04T15:46:48", "percent_change": 92.0, "prev_day_close": 1.0}, {"option": "XLV270115P00205000", "bid": 14.0, "bid_size": 8.0, "ask": 18.9, "ask_size": 1.0, "iv": 0.2029, "open_interest": 0.0, "volume": 0.0, "delta": -0.7987, "gamma": 0.0183, "vega": 0.2363, "theta": -0.0318, "rho": -0.2383, "theo": 16.2218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "XLV270115C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 3.25, "ask_size": 5.0, "iv": 0.2168, "open_interest": 409.0, "volume": 0.0, "delta": 0.1467, "gamma": 0.014, "vega": 0.1976, "theta": -0.0258, "rho": 0.0542, "theo": 1.1734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-02T11:42:58", "percent_change": 0.0, "prev_day_close": 0.570000007748604}, {"option": "XLV270115P00210000", "bid": 18.0, "bid_size": 6.0, "ask": 22.9, "ask_size": 1.0, "iv": 0.1906, "open_interest": 0.0, "volume": 0.0, "delta": -0.8727, "gamma": 0.015, "vega": 0.1777, "theta": -0.0255, "rho": -0.2215, "theo": 20.5197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "XLV270115C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 2.79, "ask_size": 9.0, "iv": 0.2384, "open_interest": 996.0, "volume": 1.0, "delta": 0.0958, "gamma": 0.0102, "vega": 0.1479, "theta": -0.0192, "rho": 0.0354, "theo": 0.7041, "change": 0.09, "open": 0.44, "high": 0.44, "low": 0.44, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-11-04T13:05:18", "percent_change": 25.7143, "prev_day_close": 0.350000012665987}, {"option": "XLV270115P00215000", "bid": 23.0, "bid_size": 6.0, "ask": 27.5, "ask_size": 5.0, "iv": 0.2083, "open_interest": 0.0, "volume": 0.0, "delta": -0.9327, "gamma": 0.0135, "vega": 0.1152, "theta": -0.0207, "rho": -0.1625, "theo": 25.1183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6999988555908}, {"option": "XLV270115C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.72, "ask_size": 1.0, "iv": 0.2618, "open_interest": 1.0, "volume": 0.0, "delta": 0.0612, "gamma": 0.0072, "vega": 0.1066, "theta": -0.0138, "rho": 0.0226, "theo": 0.418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T09:53:51", "percent_change": 0.0, "prev_day_close": 0.235000003129244}, {"option": "XLV270115P00220000", "bid": 27.55, "bid_size": 11.0, "ask": 32.5, "ask_size": 15.0, "iv": 0.2134, "open_interest": 0.0, "volume": 0.0, "delta": -0.9831, "gamma": 0.0112, "vega": 0.0401, "theta": -0.0183, "rho": 0.0, "theo": 29.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.79, "last_trade_time": "2026-09-24T09:44:01", "percent_change": 0.0, "prev_day_close": 35.6749992370606}, {"option": "XLV270115C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 1.58, "ask_size": 99.0, "iv": 0.2574, "open_interest": 55.0, "volume": 1.0, "delta": 0.0385, "gamma": 0.0049, "vega": 0.0746, "theta": -0.0096, "rho": 0.0142, "theo": 0.2472, "change": 0.05, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-04T12:15:36", "percent_change": 27.7778, "prev_day_close": 0.179999995976686}, {"option": "XLV270115P00225000", "bid": 32.55, "bid_size": 4.0, "ask": 37.5, "ask_size": 12.0, "iv": 0.2398, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0183, "rho": 0.0, "theo": 34.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.4499988555908}, {"option": "XLV270115C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 10.0, "iv": 0.2027, "open_interest": 4157.0, "volume": 58.0, "delta": 0.0241, "gamma": 0.0032, "vega": 0.0512, "theta": -0.0066, "rho": 0.0088, "theo": 0.1462, "change": 0.025, "open": 0.13, "high": 0.29, "low": 0.1, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-04T12:14:55", "percent_change": 23.8095, "prev_day_close": 0.10499999858439}, {"option": "XLV270115P00230000", "bid": 37.5, "bid_size": 5.0, "ask": 42.45, "ask_size": 9.0, "iv": 0.2557, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0183, "rho": 0.0, "theo": 39.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.41, "last_trade_time": "2025-10-27T11:51:42", "percent_change": 0.0, "prev_day_close": 45.5249996185303}, {"option": "XLV270319C00075000", "bid": 113.0, "bid_size": 2.0, "ask": 117.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0982, "theo": 115.383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.68, "last_trade_time": "2026-10-15T15:30:30", "percent_change": 0.0, "prev_day_close": 109.824996948242}, {"option": "XLV270319P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 10.0, "iv": 0.6875, "open_interest": 1510.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-06-02T15:11:00", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "XLV270319C00080000", "bid": 108.0, "bid_size": 13.0, "ask": 112.95, "ask_size": 5.0, "iv": 0.5527, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.1782, "theo": 110.4173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.950000762939}, {"option": "XLV270319P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 0.8407, "open_interest": 2.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-02T09:42:46", "percent_change": 0.0, "prev_day_close": 0.485000014305115}, {"option": "XLV270319C00085000", "bid": 103.0, "bid_size": 18.0, "ask": 108.0, "ask_size": 22.0, "iv": 0.4643, "open_interest": 1.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.2923, "theo": 105.4803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.29, "last_trade_time": "2026-08-20T09:59:14", "percent_change": 0.0, "prev_day_close": 100.025001525879}, {"option": "XLV270319P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 8.0, "iv": 0.789, "open_interest": 5.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0006, "theta": -0.0001, "rho": -0.0001, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-05-22T15:45:19", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XLV270319C00090000", "bid": 98.05, "bid_size": 9.0, "ask": 103.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.3295, "theo": 100.5641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.7, "last_trade_time": "2026-06-02T09:58:07", "percent_change": 0.0, "prev_day_close": 95.0999984741211}, {"option": "XLV270319P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 8.0, "iv": 0.7397, "open_interest": 1.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0008, "theta": -0.0001, "rho": -0.0001, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-02T09:53:17", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "XLV270319C00095000", "bid": 93.05, "bid_size": 10.0, "ask": 98.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0, "vega": 0.0013, "theta": 0.0, "rho": 0.3483, "theo": 95.6511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.02, "last_trade_time": "2026-06-02T09:58:07", "percent_change": 0.0, "prev_day_close": 90.2000007629394}, {"option": "XLV270319P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.6936, "open_interest": 2.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0013, "theta": -0.0001, "rho": -0.0002, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-05-21T15:21:44", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XLV270319C00100000", "bid": 88.5, "bid_size": 2.0, "ask": 93.0, "ask_size": 6.0, "iv": 0.3706, "open_interest": 45.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0, "vega": 0.0019, "theta": 0.0, "rho": 0.3665, "theo": 90.7386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 74.93, "last_trade_time": "2026-08-24T14:21:34", "percent_change": 0.0, "prev_day_close": 85.2750015258789}, {"option": "XLV270319P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 5.0, "iv": 0.569, "open_interest": 11.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.002, "theta": -0.0002, "rho": -0.0003, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-05T09:30:10", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "XLV270319C00105000", "bid": 83.5, "bid_size": 18.0, "ask": 88.5, "ask_size": 22.0, "iv": 0.4514, "open_interest": 26.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0001, "vega": 0.0029, "theta": 0.0, "rho": 0.3846, "theo": 85.827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.55, "last_trade_time": "2026-08-17T15:32:06", "percent_change": 0.0, "prev_day_close": 80.4000015258789}, {"option": "XLV270319P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 5.0, "iv": 0.6076, "open_interest": 3.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.003, "theta": -0.0003, "rho": -0.0005, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-06-11T13:04:58", "percent_change": 0.0, "prev_day_close": 0.28999999165535}, {"option": "XLV270319C00110000", "bid": 78.5, "bid_size": 14.0, "ask": 83.45, "ask_size": 6.0, "iv": 0.3719, "open_interest": 46.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.0044, "theta": 0.0, "rho": 0.4026, "theo": 80.9167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.6, "last_trade_time": "2026-09-30T15:07:33", "percent_change": 0.0, "prev_day_close": 75.5249977111816}, {"option": "XLV270319P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 5.0, "iv": 0.5693, "open_interest": 47105.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0044, "theta": -0.0004, "rho": -0.0007, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-15T11:15:05", "percent_change": 0.0, "prev_day_close": 0.315000011585653}, {"option": "XLV270319C00115000", "bid": 73.5, "bid_size": 15.0, "ask": 78.45, "ask_size": 6.0, "iv": 0.0, "open_interest": 59.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0001, "vega": 0.0066, "theta": 0.0, "rho": 0.4205, "theo": 76.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.55, "last_trade_time": "2026-08-24T13:34:08", "percent_change": 0.0, "prev_day_close": 70.75}, {"option": "XLV270319P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 5.0, "iv": 0.5299, "open_interest": 4.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0067, "theta": -0.0006, "rho": -0.0011, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-08-17T11:47:24", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "XLV270319C00120000", "bid": 69.0, "bid_size": 6.0, "ask": 73.05, "ask_size": 6.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0002, "vega": 0.0099, "theta": 0.0, "rho": 0.4381, "theo": 71.1034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.6, "last_trade_time": "2026-11-03T11:42:57", "percent_change": 0.0, "prev_day_close": 65.7249984741211}, {"option": "XLV270319P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 5.0, "iv": 0.4931, "open_interest": 1269.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0002, "vega": 0.01, "theta": -0.0009, "rho": -0.0018, "theo": 0.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-29T13:23:44", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "XLV270319C00125000", "bid": 63.65, "bid_size": 5.0, "ask": 68.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 37.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0004, "vega": 0.0147, "theta": 0.0, "rho": 0.4554, "theo": 66.2034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 57.25, "last_trade_time": "2026-10-28T11:02:49", "percent_change": 0.0, "prev_day_close": 60.9750003814697}, {"option": "XLV270319P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 5.0, "iv": 0.458, "open_interest": 5.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0004, "vega": 0.0148, "theta": -0.0013, "rho": -0.0027, "theo": 0.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-10-07T13:33:51", "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "XLV270319C00130000", "bid": 59.0, "bid_size": 2.0, "ask": 63.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0006, "vega": 0.0216, "theta": 0.0, "rho": 0.4721, "theo": 61.3114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.02, "last_trade_time": "2026-10-02T13:33:25", "percent_change": 0.0, "prev_day_close": 55.8999996185303}, {"option": "XLV270319P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.24, "ask_size": 5.0, "iv": 0.4239, "open_interest": 313.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0006, "vega": 0.0218, "theta": -0.0019, "rho": -0.0043, "theo": 0.0611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-08-21T09:30:00", "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "XLV270319C00135000", "bid": 54.0, "bid_size": 13.0, "ask": 58.95, "ask_size": 6.0, "iv": 0.2692, "open_interest": 138.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0009, "vega": 0.0315, "theta": 0.0, "rho": 0.488, "theo": 56.4319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.15, "last_trade_time": "2026-10-13T12:12:46", "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "XLV270319P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.27, "ask_size": 5.0, "iv": 0.3913, "open_interest": 92.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0009, "vega": 0.0318, "theta": -0.0027, "rho": -0.0066, "theo": 0.096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-07T11:31:56", "percent_change": 0.0, "prev_day_close": 0.264999985694885}, {"option": "XLV270319C00140000", "bid": 49.05, "bid_size": 5.0, "ask": 53.9, "ask_size": 4.0, "iv": 0.2155, "open_interest": 140.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0013, "vega": 0.0454, "theta": 0.0, "rho": 0.5025, "theo": 51.5718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.83, "last_trade_time": "2026-10-19T10:16:09", "percent_change": 0.0, "prev_day_close": 46.2999992370606}, {"option": "XLV270319P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.32, "ask_size": 5.0, "iv": 0.3601, "open_interest": 57.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0013, "vega": 0.0459, "theta": -0.0038, "rho": -0.0101, "theo": 0.1506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-10-29T12:02:14", "percent_change": 0.0, "prev_day_close": 0.355000013485551}, {"option": "XLV270319C00142000", "bid": 47.1, "bid_size": 5.0, "ask": 52.0, "ask_size": 6.0, "iv": 0.2224, "open_interest": 82.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0015, "vega": 0.0524, "theta": 0.0, "rho": 0.5079, "theo": 49.6354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.67, "last_trade_time": "2026-08-19T12:38:49", "percent_change": 0.0, "prev_day_close": 44.3000011444092}, {"option": "XLV270319P00142000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 5.0, "iv": 0.3482, "open_interest": 157.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0015, "vega": 0.0531, "theta": -0.0044, "rho": -0.012, "theo": 0.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.97, "last_trade_time": "2026-08-03T11:46:20", "percent_change": 0.0, "prev_day_close": 0.410000011324882}, {"option": "XLV270319C00143000", "bid": 46.1, "bid_size": 5.0, "ask": 51.0, "ask_size": 6.0, "iv": 0.212, "open_interest": 111.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0016, "vega": 0.0563, "theta": 0.0, "rho": 0.5104, "theo": 48.6692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.16, "last_trade_time": "2026-08-25T10:55:55", "percent_change": 0.0, "prev_day_close": 43.3999996185303}, {"option": "XLV270319P00143000", "bid": 0.0, "bid_size": 0.0, "ask": 2.36, "ask_size": 5.0, "iv": 0.342, "open_interest": 59.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.0017, "vega": 0.057, "theta": -0.0046, "rho": -0.0131, "theo": 0.197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-08-19T13:26:35", "percent_change": 0.0, "prev_day_close": 0.429999995976686}, {"option": "XLV270319C00144000", "bid": 45.1, "bid_size": 4.0, "ask": 50.0, "ask_size": 7.0, "iv": 0.2009, "open_interest": 102.0, "volume": 0.0, "delta": 0.9777, "gamma": 0.0018, "vega": 0.0604, "theta": 0.0, "rho": 0.5128, "theo": 47.7045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.43, "last_trade_time": "2026-08-19T11:03:06", "percent_change": 0.0, "prev_day_close": 42.4500007629394}, {"option": "XLV270319P00144000", "bid": 0.0, "bid_size": 0.0, "ask": 2.38, "ask_size": 5.0, "iv": 0.3363, "open_interest": 2.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0018, "vega": 0.061, "theta": -0.005, "rho": -0.0142, "theo": 0.2155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-09-28T12:58:07", "percent_change": 0.0, "prev_day_close": 0.46000000461936}, {"option": "XLV270319C00145000", "bid": 44.5, "bid_size": 6.0, "ask": 49.4, "ask_size": 5.0, "iv": 0.2674, "open_interest": 134.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.0019, "vega": 0.0646, "theta": 0.0, "rho": 0.5152, "theo": 46.7415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.47, "last_trade_time": "2026-09-16T10:10:38", "percent_change": 0.0, "prev_day_close": 41.4499988555908}, {"option": "XLV270319P00145000", "bid": 0.2, "bid_size": 1.0, "ask": 2.4, "ask_size": 5.0, "iv": 0.3371, "open_interest": 23.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.002, "vega": 0.0653, "theta": -0.0053, "rho": -0.0155, "theo": 0.2356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-11-02T12:09:47", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "XLV270319C00146000", "bid": 43.5, "bid_size": 6.0, "ask": 48.0, "ask_size": 7.0, "iv": 0.2326, "open_interest": 212.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0021, "vega": 0.0692, "theta": 0.0, "rho": 0.5174, "theo": 45.7803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.44, "last_trade_time": "2026-09-09T11:44:18", "percent_change": 0.0, "prev_day_close": 40.5249996185303}, {"option": "XLV270319P00146000", "bid": 0.0, "bid_size": 0.0, "ask": 2.42, "ask_size": 5.0, "iv": 0.3248, "open_interest": 31.0, "volume": 0.0, "delta": -0.0246, "gamma": 0.0021, "vega": 0.07, "theta": -0.0057, "rho": -0.0168, "theo": 0.2575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-08-21T13:18:36", "percent_change": 0.0, "prev_day_close": 0.429999999701977}, {"option": "XLV270319C00147000", "bid": 42.5, "bid_size": 6.0, "ask": 47.0, "ask_size": 6.0, "iv": 0.2247, "open_interest": 499.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.0022, "vega": 0.0741, "theta": 0.0, "rho": 0.5196, "theo": 44.821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.75, "last_trade_time": "2026-11-02T11:02:46", "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "XLV270319P00147000", "bid": 0.0, "bid_size": 0.0, "ask": 2.44, "ask_size": 5.0, "iv": 0.319, "open_interest": 105.0, "volume": 0.0, "delta": -0.0268, "gamma": 0.0023, "vega": 0.0752, "theta": -0.006, "rho": -0.0183, "theo": 0.2813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-10-16T09:40:25", "percent_change": 0.0, "prev_day_close": 0.470000006258488}, {"option": "XLV270319C00148000", "bid": 41.5, "bid_size": 16.0, "ask": 46.45, "ask_size": 6.0, "iv": 0.2481, "open_interest": 233.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0024, "vega": 0.0792, "theta": 0.0, "rho": 0.5215, "theo": 43.8638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.84, "last_trade_time": "2026-09-16T10:10:38", "percent_change": 0.0, "prev_day_close": 38.6000003814697}, {"option": "XLV270319P00148000", "bid": 0.0, "bid_size": 0.0, "ask": 2.46, "ask_size": 5.0, "iv": 0.3133, "open_interest": 214.0, "volume": 0.0, "delta": -0.0291, "gamma": 0.0024, "vega": 0.0804, "theta": -0.0064, "rho": -0.0198, "theo": 0.3074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-08-25T13:33:13", "percent_change": 0.0, "prev_day_close": 0.510000012814999}, {"option": "XLV270319C00149000", "bid": 40.5, "bid_size": 16.0, "ask": 45.45, "ask_size": 6.0, "iv": 0.2408, "open_interest": 187.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.0026, "vega": 0.0847, "theta": 0.0, "rho": 0.5234, "theo": 42.9089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.46, "last_trade_time": "2026-09-30T09:47:43", "percent_change": 0.0, "prev_day_close": 37.6999988555908}, {"option": "XLV270319P00149000", "bid": 0.0, "bid_size": 0.0, "ask": 2.49, "ask_size": 5.0, "iv": 0.3079, "open_interest": 87.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.0026, "vega": 0.0857, "theta": -0.0068, "rho": -0.0215, "theo": 0.3359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.81, "last_trade_time": "2026-09-15T14:14:41", "percent_change": 0.0, "prev_day_close": 0.58500000834465}, {"option": "XLV270319C00150000", "bid": 39.5, "bid_size": 14.0, "ask": 44.45, "ask_size": 6.0, "iv": 0.2336, "open_interest": 41.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.0028, "vega": 0.0905, "theta": 0.0, "rho": 0.5251, "theo": 41.9565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.02, "last_trade_time": "2026-10-29T12:43:05", "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "XLV270319P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.52, "ask_size": 5.0, "iv": 0.3025, "open_interest": 86.0, "volume": 0.0, "delta": -0.0343, "gamma": 0.0028, "vega": 0.0915, "theta": -0.0073, "rho": -0.0233, "theo": 0.3669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T12:09:47", "percent_change": 0.0, "prev_day_close": 0.609999984502792}, {"option": "XLV270319C00151000", "bid": 38.5, "bid_size": 18.0, "ask": 43.5, "ask_size": 19.0, "iv": 0.2292, "open_interest": 43.0, "volume": 0.0, "delta": 0.9617, "gamma": 0.003, "vega": 0.0965, "theta": 0.0, "rho": 0.5266, "theo": 41.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.1, "last_trade_time": "2026-08-26T15:15:40", "percent_change": 0.0, "prev_day_close": 35.8250007629394}, {"option": "XLV270319P00151000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 5.0, "iv": 0.297, "open_interest": 41.0, "volume": 5.0, "delta": -0.0372, "gamma": 0.0031, "vega": 0.0977, "theta": -0.0078, "rho": -0.0253, "theo": 0.4005, "change": -0.28, "open": 0.33, "high": 0.45, "low": 0.33, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-04T10:53:26", "percent_change": -42.4242, "prev_day_close": 0.660000011324882}, {"option": "XLV270319C00152000", "bid": 37.55, "bid_size": 14.0, "ask": 42.5, "ask_size": 10.0, "iv": 0.2249, "open_interest": 65.0, "volume": 0.0, "delta": 0.9586, "gamma": 0.0032, "vega": 0.1028, "theta": 0.0, "rho": 0.528, "theo": 40.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.4, "last_trade_time": "2026-10-23T11:12:04", "percent_change": 0.0, "prev_day_close": 34.8999996185303}, {"option": "XLV270319P00152000", "bid": 0.0, "bid_size": 0.0, "ask": 2.58, "ask_size": 5.0, "iv": 0.2916, "open_interest": 17.0, "volume": 0.0, "delta": -0.0403, "gamma": 0.0033, "vega": 0.1045, "theta": -0.0082, "rho": -0.0274, "theo": 0.4371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.06, "last_trade_time": "2026-10-06T12:55:03", "percent_change": 0.0, "prev_day_close": 0.724999979138374}, {"option": "XLV270319C00153000", "bid": 36.55, "bid_size": 14.0, "ask": 41.5, "ask_size": 10.0, "iv": 0.2178, "open_interest": 68.0, "volume": 0.0, "delta": 0.9553, "gamma": 0.0035, "vega": 0.1096, "theta": 0.0, "rho": 0.5293, "theo": 39.1163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.59, "last_trade_time": "2026-10-23T11:13:23", "percent_change": 0.0, "prev_day_close": 33.9750003814697}, {"option": "XLV270319P00153000", "bid": 0.0, "bid_size": 0.0, "ask": 2.62, "ask_size": 5.0, "iv": 0.2864, "open_interest": 15.0, "volume": 0.0, "delta": -0.0437, "gamma": 0.0035, "vega": 0.1113, "theta": -0.0087, "rho": -0.0296, "theo": 0.477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-10-20T15:37:52", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "XLV270319C00154000", "bid": 35.55, "bid_size": 14.0, "ask": 40.5, "ask_size": 10.0, "iv": 0.2107, "open_interest": 31.0, "volume": 0.0, "delta": 0.9518, "gamma": 0.0037, "vega": 0.1167, "theta": -0.0004, "rho": 0.5303, "theo": 38.176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.66, "last_trade_time": "2026-10-23T11:14:13", "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "XLV270319P00154000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 5.0, "iv": 0.281, "open_interest": 257.0, "volume": 0.0, "delta": -0.0473, "gamma": 0.0038, "vega": 0.1181, "theta": -0.0093, "rho": -0.0321, "theo": 0.5206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-20T15:37:52", "percent_change": 0.0, "prev_day_close": 0.909999996423721}, {"option": "XLV270319C00155000", "bid": 35.15, "bid_size": 10.0, "ask": 39.15, "ask_size": 6.0, "iv": 0.2164, "open_interest": 99.0, "volume": 1.0, "delta": 0.948, "gamma": 0.004, "vega": 0.124, "theta": -0.0012, "rho": 0.5311, "theo": 37.2394, "change": 2.75, "open": 35.1, "high": 35.1, "low": 35.1, "tick": "up", "last_trade_price": 35.1, "last_trade_time": "2026-11-04T13:11:07", "percent_change": 8.50077, "prev_day_close": 32.3500003814697}, {"option": "XLV270319P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 5.0, "iv": 0.276, "open_interest": 32.0, "volume": 0.0, "delta": -0.0512, "gamma": 0.0041, "vega": 0.1256, "theta": -0.0098, "rho": -0.0346, "theo": 0.5677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-11-02T14:36:56", "percent_change": 0.0, "prev_day_close": 0.91499999165535}, {"option": "XLV270319C00156000", "bid": 34.0, "bid_size": 6.0, "ask": 38.9, "ask_size": 5.0, "iv": 0.2339, "open_interest": 108.0, "volume": 0.0, "delta": 0.9439, "gamma": 0.0043, "vega": 0.1317, "theta": -0.002, "rho": 0.5317, "theo": 36.3068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.12, "last_trade_time": "2026-10-26T13:44:41", "percent_change": 0.0, "prev_day_close": 31.4749994277954}, {"option": "XLV270319P00156000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 5.0, "iv": 0.2711, "open_interest": 317.0, "volume": 5.0, "delta": -0.0554, "gamma": 0.0044, "vega": 0.1335, "theta": -0.0104, "rho": -0.0374, "theo": 0.6187, "change": -0.405, "open": 0.57, "high": 0.84, "low": 0.57, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-11-04T10:53:26", "percent_change": -40.7035, "prev_day_close": 0.995000004768372}, {"option": "XLV270319C00157000", "bid": 33.05, "bid_size": 18.0, "ask": 38.0, "ask_size": 18.0, "iv": 0.2339, "open_interest": 58.0, "volume": 1.0, "delta": 0.9396, "gamma": 0.0046, "vega": 0.1397, "theta": -0.0028, "rho": 0.5322, "theo": 35.3784, "change": 4.285, "open": 34.61, "high": 34.61, "low": 34.61, "tick": "up", "last_trade_price": 34.61, "last_trade_time": "2026-11-04T13:14:01", "percent_change": 14.1303, "prev_day_close": 30.3250007629394}, {"option": "XLV270319P00157000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 5.0, "iv": 0.2661, "open_interest": 169.0, "volume": 0.0, "delta": -0.0598, "gamma": 0.0047, "vega": 0.1421, "theta": -0.011, "rho": -0.0404, "theo": 0.6741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-10-26T14:39:32", "percent_change": 0.0, "prev_day_close": 1.10500001907349}, {"option": "XLV270319C00158000", "bid": 32.0, "bid_size": 16.0, "ask": 36.95, "ask_size": 6.0, "iv": 0.2219, "open_interest": 53.0, "volume": 0.0, "delta": 0.9349, "gamma": 0.0049, "vega": 0.1482, "theta": -0.0036, "rho": 0.5323, "theo": 34.4545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.25, "last_trade_time": "2026-10-07T15:21:05", "percent_change": 0.0, "prev_day_close": 29.375}, {"option": "XLV270319P00158000", "bid": 0.0, "bid_size": 0.0, "ask": 2.88, "ask_size": 5.0, "iv": 0.2618, "open_interest": 145.0, "volume": 0.0, "delta": -0.0647, "gamma": 0.005, "vega": 0.1504, "theta": -0.0116, "rho": -0.0438, "theo": 0.7345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.71, "last_trade_time": "2026-10-26T14:39:32", "percent_change": 0.0, "prev_day_close": 1.12500002980232}, {"option": "XLV270319C00159000", "bid": 31.0, "bid_size": 10.0, "ask": 35.95, "ask_size": 6.0, "iv": 0.2151, "open_interest": 58.0, "volume": 0.0, "delta": 0.9299, "gamma": 0.0052, "vega": 0.157, "theta": -0.0045, "rho": 0.5322, "theo": 33.5355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.3, "last_trade_time": "2026-10-23T14:49:46", "percent_change": 0.0, "prev_day_close": 28.4749994277954}, {"option": "XLV270319P00159000", "bid": 0.0, "bid_size": 0.0, "ask": 2.94, "ask_size": 5.0, "iv": 0.257, "open_interest": 18.0, "volume": 0.0, "delta": -0.0698, "gamma": 0.0053, "vega": 0.1591, "theta": -0.0123, "rho": -0.0469, "theo": 0.7999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-10-30T12:45:25", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "XLV270319C00160000", "bid": 30.45, "bid_size": 5.0, "ask": 35.0, "ask_size": 14.0, "iv": 0.2242, "open_interest": 103.0, "volume": 3.0, "delta": 0.9245, "gamma": 0.0055, "vega": 0.166, "theta": -0.0053, "rho": 0.5318, "theo": 32.6218, "change": 1.125, "open": 30.95, "high": 30.95, "low": 28.8, "tick": "down", "last_trade_price": 28.8, "last_trade_time": "2026-11-04T10:35:12", "percent_change": 4.06504, "prev_day_close": 27.6749992370605}, {"option": "XLV270319P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 5.0, "iv": 0.2521, "open_interest": 1550.0, "volume": 8.0, "delta": -0.0753, "gamma": 0.0057, "vega": 0.1682, "theta": -0.013, "rho": -0.0505, "theo": 0.8705, "change": -0.4, "open": 1.0, "high": 1.08, "low": 0.87, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-11-04T10:48:32", "percent_change": -31.4961, "prev_day_close": 1.26999998092651}, {"option": "XLV270319C00161000", "bid": 29.05, "bid_size": 14.0, "ask": 34.0, "ask_size": 8.0, "iv": 0.2049, "open_interest": 71.0, "volume": 0.0, "delta": 0.9188, "gamma": 0.0059, "vega": 0.1754, "theta": -0.0062, "rho": 0.5312, "theo": 31.7138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.75, "last_trade_time": "2026-10-07T15:40:55", "percent_change": 0.0, "prev_day_close": 26.875}, {"option": "XLV270319P00161000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 5.0, "iv": 0.2481, "open_interest": 15.0, "volume": 0.0, "delta": -0.0812, "gamma": 0.0061, "vega": 0.1782, "theta": -0.0136, "rho": -0.0543, "theo": 0.9468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-10-29T09:44:49", "percent_change": 0.0, "prev_day_close": 1.45999997854233}, {"option": "XLV270319C00162000", "bid": 28.5, "bid_size": 10.0, "ask": 33.25, "ask_size": 2.0, "iv": 0.212, "open_interest": 27.0, "volume": 2.0, "delta": 0.9128, "gamma": 0.0063, "vega": 0.1851, "theta": -0.0071, "rho": 0.5304, "theo": 30.8117, "change": 4.83, "open": 29.85, "high": 30.83, "low": 29.85, "tick": "up", "last_trade_price": 30.83, "last_trade_time": "2026-11-04T15:43:21", "percent_change": 18.5769, "prev_day_close": 26.0}, {"option": "XLV270319P00162000", "bid": 0.0, "bid_size": 0.0, "ask": 3.15, "ask_size": 5.0, "iv": 0.2429, "open_interest": 2089.0, "volume": 0.0, "delta": -0.0874, "gamma": 0.0064, "vega": 0.1883, "theta": -0.0144, "rho": -0.0586, "theo": 1.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-11-02T14:02:22", "percent_change": 0.0, "prev_day_close": 1.62000000476837}, {"option": "XLV270319C00163000", "bid": 27.5, "bid_size": 16.0, "ask": 32.45, "ask_size": 6.0, "iv": 0.2174, "open_interest": 70.0, "volume": 0.0, "delta": 0.9063, "gamma": 0.0066, "vega": 0.1952, "theta": -0.0081, "rho": 0.5291, "theo": 29.9161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.55, "last_trade_time": "2026-10-16T14:50:44", "percent_change": 0.0, "prev_day_close": 25.3250007629395}, {"option": "XLV270319P00163000", "bid": 0.0, "bid_size": 0.0, "ask": 3.25, "ask_size": 5.0, "iv": 0.2387, "open_interest": 238.0, "volume": 0.0, "delta": -0.0941, "gamma": 0.0068, "vega": 0.198, "theta": -0.0151, "rho": -0.0628, "theo": 1.1192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-11-02T13:55:13", "percent_change": 0.0, "prev_day_close": 1.78000003099442}, {"option": "XLV270319C00164000", "bid": 26.5, "bid_size": 14.0, "ask": 31.45, "ask_size": 6.0, "iv": 0.2105, "open_interest": 38.0, "volume": 1.0, "delta": 0.8994, "gamma": 0.007, "vega": 0.2056, "theta": -0.009, "rho": 0.5276, "theo": 29.0274, "change": 3.145, "open": 27.07, "high": 27.07, "low": 27.07, "tick": "up", "last_trade_price": 27.07, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 13.1452, "prev_day_close": 23.9250001907349}, {"option": "XLV270319P00164000", "bid": 0.0, "bid_size": 0.0, "ask": 3.35, "ask_size": 13.0, "iv": 0.2345, "open_interest": 18.0, "volume": 0.0, "delta": -0.1012, "gamma": 0.0073, "vega": 0.2084, "theta": -0.0159, "rho": -0.0673, "theo": 1.2156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-03T15:08:41", "percent_change": 0.0, "prev_day_close": 1.88499993085861}, {"option": "XLV270319C00165000", "bid": 26.0, "bid_size": 24.0, "ask": 29.85, "ask_size": 11.0, "iv": 0.2011, "open_interest": 123.0, "volume": 1.0, "delta": 0.8921, "gamma": 0.0075, "vega": 0.216, "theta": -0.01, "rho": 0.5257, "theo": 28.1461, "change": 3.68, "open": 27.18, "high": 27.18, "low": 27.18, "tick": "up", "last_trade_price": 27.18, "last_trade_time": "2026-11-04T12:26:40", "percent_change": 15.6596, "prev_day_close": 23.5}, {"option": "XLV270319P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.67, "ask_size": 5.0, "iv": 0.1871, "open_interest": 221.0, "volume": 0.0, "delta": -0.1087, "gamma": 0.0077, "vega": 0.2191, "theta": -0.0166, "rho": -0.0722, "theo": 1.3194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.04, "last_trade_time": "2026-11-03T12:12:19", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "XLV270319C00166000", "bid": 25.0, "bid_size": 6.0, "ask": 29.5, "ask_size": 5.0, "iv": 0.2099, "open_interest": 27.0, "volume": 0.0, "delta": 0.8844, "gamma": 0.0079, "vega": 0.2268, "theta": -0.011, "rho": 0.5236, "theo": 27.2724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.1, "last_trade_time": "2026-10-15T09:34:38", "percent_change": 0.0, "prev_day_close": 22.8250007629395}, {"option": "XLV270319P00166000", "bid": 0.0, "bid_size": 0.0, "ask": 3.55, "ask_size": 290.0, "iv": 0.2256, "open_interest": 36.0, "volume": 1.0, "delta": -0.1167, "gamma": 0.0081, "vega": 0.2309, "theta": -0.0174, "rho": -0.0772, "theo": 1.4312, "change": -0.69, "open": 1.52, "high": 1.52, "low": 1.52, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-11-04T13:33:15", "percent_change": -31.2217, "prev_day_close": 2.21000003814697}, {"option": "XLV270319C00167000", "bid": 24.0, "bid_size": 8.0, "ask": 28.9, "ask_size": 1.0, "iv": 0.2117, "open_interest": 17.0, "volume": 0.0, "delta": 0.8763, "gamma": 0.0083, "vega": 0.2379, "theta": -0.0119, "rho": 0.5211, "theo": 26.407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.12, "last_trade_time": "2026-10-29T10:17:00", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "XLV270319P00167000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 353.0, "iv": 0.2221, "open_interest": 120.0, "volume": 2.0, "delta": -0.1251, "gamma": 0.0086, "vega": 0.2416, "theta": -0.0182, "rho": -0.0828, "theo": 1.5523, "change": -0.685, "open": 1.66, "high": 1.66, "low": 1.66, "tick": "no_change", "last_trade_price": 1.66, "last_trade_time": "2026-11-04T13:37:41", "percent_change": -29.2111, "prev_day_close": 2.34499990940094}, {"option": "XLV270319C00168000", "bid": 23.0, "bid_size": 12.0, "ask": 27.9, "ask_size": 5.0, "iv": 0.2046, "open_interest": 84.0, "volume": 0.0, "delta": 0.8677, "gamma": 0.0088, "vega": 0.2492, "theta": -0.0129, "rho": 0.5182, "theo": 25.5504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.51, "last_trade_time": "2026-10-16T12:15:54", "percent_change": 0.0, "prev_day_close": 21.2249994277954}, {"option": "XLV270319P00168000", "bid": 1.04, "bid_size": 8.0, "ask": 2.09, "ask_size": 7.0, "iv": 0.204, "open_interest": 21.0, "volume": 6.0, "delta": -0.1341, "gamma": 0.0091, "vega": 0.2528, "theta": -0.019, "rho": -0.0882, "theo": 1.6821, "change": -0.745, "open": 1.89, "high": 1.9, "low": 1.78, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-11-04T13:02:08", "percent_change": -29.5049, "prev_day_close": 2.52499997615814}, {"option": "XLV270319C00169000", "bid": 22.5, "bid_size": 5.0, "ask": 27.0, "ask_size": 6.0, "iv": 0.2096, "open_interest": 2041.0, "volume": 0.0, "delta": 0.8586, "gamma": 0.0092, "vega": 0.2606, "theta": -0.0139, "rho": 0.5149, "theo": 24.7032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-10-29T09:32:50", "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "XLV270319P00169000", "bid": 0.25, "bid_size": 26.0, "ask": 3.95, "ask_size": 412.0, "iv": 0.2183, "open_interest": 58.0, "volume": 5.0, "delta": -0.1435, "gamma": 0.0096, "vega": 0.2643, "theta": -0.0199, "rho": -0.094, "theo": 1.8213, "change": -0.795, "open": 2.06, "high": 2.06, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-04T13:04:49", "percent_change": -28.9617, "prev_day_close": 2.74500000476837}, {"option": "XLV270319C00170000", "bid": 21.5, "bid_size": 11.0, "ask": 26.4, "ask_size": 5.0, "iv": 0.21, "open_interest": 803.0, "volume": 10.0, "delta": 0.849, "gamma": 0.0097, "vega": 0.272, "theta": -0.0149, "rho": 0.5113, "theo": 23.8657, "change": 3.76, "open": 23.2, "high": 23.26, "low": 23.2, "tick": "up", "last_trade_price": 23.26, "last_trade_time": "2026-11-04T14:38:51", "percent_change": 19.2821, "prev_day_close": 19.5}, {"option": "XLV270319P00170000", "bid": 1.09, "bid_size": 15.0, "ask": 2.1, "ask_size": 1.0, "iv": 0.1924, "open_interest": 301.0, "volume": 13.0, "delta": -0.1534, "gamma": 0.0101, "vega": 0.2765, "theta": -0.0207, "rho": -0.1004, "theo": 1.9706, "change": -0.965, "open": 2.4, "high": 2.4, "low": 1.91, "tick": "down", "last_trade_price": 1.91, "last_trade_time": "2026-11-04T15:15:36", "percent_change": -33.5652, "prev_day_close": 2.875}, {"option": "XLV270319C00171000", "bid": 20.55, "bid_size": 8.0, "ask": 25.45, "ask_size": 1.0, "iv": 0.2045, "open_interest": 42.0, "volume": 0.0, "delta": 0.839, "gamma": 0.0102, "vega": 0.2836, "theta": -0.0159, "rho": 0.5074, "theo": 23.0385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.75, "last_trade_time": "2026-10-22T10:08:00", "percent_change": 0.0, "prev_day_close": 18.9249992370605}, {"option": "XLV270319P00171000", "bid": 0.1, "bid_size": 86.0, "ask": 4.25, "ask_size": 242.0, "iv": 0.2074, "open_interest": 21.0, "volume": 4.0, "delta": -0.1639, "gamma": 0.0106, "vega": 0.2883, "theta": -0.0215, "rho": -0.1073, "theo": 2.1311, "change": -1.12, "open": 2.26, "high": 2.26, "low": 2.26, "tick": "down", "last_trade_price": 2.26, "last_trade_time": "2026-11-04T13:08:27", "percent_change": -33.1361, "prev_day_close": 3.37999999523163}, {"option": "XLV270319C00172000", "bid": 20.0, "bid_size": 9.0, "ask": 24.7, "ask_size": 1.0, "iv": 0.2042, "open_interest": 50.0, "volume": 17.0, "delta": 0.8284, "gamma": 0.0107, "vega": 0.2954, "theta": -0.0169, "rho": 0.5029, "theo": 22.2221, "change": 3.65, "open": 20.6, "high": 21.85, "low": 20.6, "tick": "up", "last_trade_price": 21.85, "last_trade_time": "2026-11-04T15:48:23", "percent_change": 20.0549, "prev_day_close": 18.1999998092651}, {"option": "XLV270319P00172000", "bid": 0.29, "bid_size": 189.0, "ask": 4.2, "ask_size": 138.0, "iv": 0.2029, "open_interest": 19.0, "volume": 26.0, "delta": -0.1749, "gamma": 0.0111, "vega": 0.2997, "theta": -0.0224, "rho": -0.1133, "theo": 2.3031, "change": -1.12, "open": 2.45, "high": 2.45, "low": 2.43, "tick": "down", "last_trade_price": 2.43, "last_trade_time": "2026-11-04T12:41:13", "percent_change": -31.5493, "prev_day_close": 3.55000007152557}, {"option": "XLV270319C00173000", "bid": 19.05, "bid_size": 6.0, "ask": 23.95, "ask_size": 9.0, "iv": 0.2059, "open_interest": 123.0, "volume": 2.0, "delta": 0.8174, "gamma": 0.0112, "vega": 0.307, "theta": -0.0179, "rho": 0.498, "theo": 21.4173, "change": 4.115, "open": 21.49, "high": 21.49, "low": 21.49, "tick": "up", "last_trade_price": 21.49, "last_trade_time": "2026-11-04T15:59:19", "percent_change": 23.6835, "prev_day_close": 17.375}, {"option": "XLV270319P00173000", "bid": 0.59, "bid_size": 71.0, "ask": 4.4, "ask_size": 125.0, "iv": 0.2043, "open_interest": 90.0, "volume": 4.0, "delta": -0.1864, "gamma": 0.0116, "vega": 0.3113, "theta": -0.0232, "rho": -0.1201, "theo": 2.4865, "change": -1.08, "open": 2.67, "high": 2.67, "low": 2.67, "tick": "down", "last_trade_price": 2.67, "last_trade_time": "2026-11-04T13:04:58", "percent_change": -28.8, "prev_day_close": 3.75}, {"option": "XLV270319C00175000", "bid": 18.8, "bid_size": 8.0, "ask": 21.85, "ask_size": 17.0, "iv": 0.2168, "open_interest": 538.0, "volume": 10.0, "delta": 0.7939, "gamma": 0.0121, "vega": 0.3299, "theta": -0.0199, "rho": 0.4874, "theo": 19.844, "change": 3.645, "open": 17.98, "high": 19.32, "low": 17.39, "tick": "up", "last_trade_price": 19.32, "last_trade_time": "2026-11-04T14:14:38", "percent_change": 23.2536, "prev_day_close": 15.6749997138977}, {"option": "XLV270319P00175000", "bid": 1.99, "bid_size": 10.0, "ask": 3.6, "ask_size": 132.0, "iv": 0.1993, "open_interest": 224.0, "volume": 27.0, "delta": -0.211, "gamma": 0.0126, "vega": 0.3353, "theta": -0.0248, "rho": -0.135, "theo": 2.8915, "change": -1.285, "open": 3.5, "high": 3.59, "low": 2.89, "tick": "up", "last_trade_price": 3.04, "last_trade_time": "2026-11-04T13:21:19", "percent_change": -29.711, "prev_day_close": 4.32500004768372}, {"option": "XLV270319C00180000", "bid": 14.1, "bid_size": 314.0, "ask": 17.2, "ask_size": 18.0, "iv": 0.1852, "open_interest": 3293.0, "volume": 19.0, "delta": 0.7266, "gamma": 0.0144, "vega": 0.3838, "theta": -0.0244, "rho": 0.4536, "theo": 16.1484, "change": 3.295, "open": 14.77, "high": 15.48, "low": 13.25, "tick": "down", "last_trade_price": 15.42, "last_trade_time": "2026-11-04T13:38:33", "percent_change": 27.1753, "prev_day_close": 12.125}, {"option": "XLV270319P00180000", "bid": 2.39, "bid_size": 381.0, "ask": 6.3, "ask_size": 487.0, "iv": 0.2033, "open_interest": 1435.0, "volume": 23.0, "delta": -0.2817, "gamma": 0.0152, "vega": 0.3883, "theta": -0.0286, "rho": -0.1749, "theo": 4.1548, "change": -1.7, "open": 4.65, "high": 4.65, "low": 4.25, "tick": "no_change", "last_trade_price": 4.25, "last_trade_time": "2026-11-04T15:47:16", "percent_change": -28.5714, "prev_day_close": 5.95000004768372}, {"option": "XLV270319C00185000", "bid": 11.9, "bid_size": 228.0, "ask": 14.7, "ask_size": 175.0, "iv": 0.206, "open_interest": 303.0, "volume": 38.0, "delta": 0.6488, "gamma": 0.0164, "vega": 0.4269, "theta": -0.0279, "rho": 0.4106, "theo": 12.8422, "change": 3.95, "open": 11.35, "high": 13.11, "low": 10.49, "tick": "up", "last_trade_price": 13.05, "last_trade_time": "2026-11-04T15:59:19", "percent_change": 43.4066, "prev_day_close": 9.09999990463257}, {"option": "XLV270319P00185000", "bid": 5.25, "bid_size": 9.0, "ask": 6.4, "ask_size": 9.0, "iv": 0.1951, "open_interest": 165.0, "volume": 155.0, "delta": -0.3644, "gamma": 0.0174, "vega": 0.4294, "theta": -0.0315, "rho": -0.2169, "theo": 5.829, "change": -2.4, "open": 6.65, "high": 7.1, "low": 5.7, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-11-04T15:54:32", "percent_change": -29.4479, "prev_day_close": 8.14999985694885}, {"option": "XLV270319C00190000", "bid": 9.35, "bid_size": 8.0, "ask": 11.5, "ask_size": 158.0, "iv": 0.2028, "open_interest": 2361.0, "volume": 160.0, "delta": 0.5636, "gamma": 0.0176, "vega": 0.4528, "theta": -0.0301, "rho": 0.3609, "theo": 9.9733, "change": 3.0, "open": 8.78, "high": 9.8, "low": 7.4, "tick": "down", "last_trade_price": 9.75, "last_trade_time": "2026-11-04T15:51:20", "percent_change": 44.4444, "prev_day_close": 6.75}, {"option": "XLV270319P00190000", "bid": 6.05, "bid_size": 148.0, "ask": 10.15, "ask_size": 141.0, "iv": 0.1957, "open_interest": 351.0, "volume": 17.0, "delta": -0.4559, "gamma": 0.019, "vega": 0.451, "theta": -0.0331, "rho": -0.2582, "theo": 7.9697, "change": -2.5, "open": 9.35, "high": 9.55, "low": 8.25, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-11-04T12:40:52", "percent_change": -23.2558, "prev_day_close": 10.75}, {"option": "XLV270319C00195000", "bid": 6.9, "bid_size": 9.0, "ask": 8.0, "ask_size": 8.0, "iv": 0.1885, "open_interest": 2202.0, "volume": 2037.0, "delta": 0.4756, "gamma": 0.018, "vega": 0.458, "theta": -0.0308, "rho": 0.3076, "theo": 7.565, "change": 2.72, "open": 5.37, "high": 7.37, "low": 5.37, "tick": "up", "last_trade_price": 7.37, "last_trade_time": "2026-11-04T15:56:28", "percent_change": 58.4946, "prev_day_close": 4.64999985694885}, {"option": "XLV270319P00195000", "bid": 8.5, "bid_size": 8.0, "ask": 12.75, "ask_size": 5.0, "iv": 0.1914, "open_interest": 8.0, "volume": 13.0, "delta": -0.5512, "gamma": 0.0195, "vega": 0.4478, "theta": -0.0328, "rho": -0.2925, "theo": 10.6072, "change": -3.285, "open": 11.75, "high": 11.85, "low": 10.79, "tick": "down", "last_trade_price": 10.79, "last_trade_time": "2026-11-04T15:54:32", "percent_change": -23.3393, "prev_day_close": 14.0750002861023}, {"option": "XLV270319C00200000", "bid": 4.9, "bid_size": 9.0, "ask": 7.45, "ask_size": 276.0, "iv": 0.2026, "open_interest": 373.0, "volume": 62.0, "delta": 0.3898, "gamma": 0.0174, "vega": 0.4422, "theta": -0.0298, "rho": 0.2541, "theo": 5.6112, "change": 1.69, "open": 4.73, "high": 5.66, "low": 4.5, "tick": "down", "last_trade_price": 5.44, "last_trade_time": "2026-11-04T15:59:30", "percent_change": 45.0667, "prev_day_close": 3.75}, {"option": "XLV270319P00200000", "bid": 11.65, "bid_size": 5.0, "ask": 15.9, "ask_size": 5.0, "iv": 0.1908, "open_interest": 0.0, "volume": 0.0, "delta": -0.6444, "gamma": 0.019, "vega": 0.421, "theta": -0.0307, "rho": -0.3188, "theo": 13.737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.24, "last_trade_time": "2026-08-26T11:18:19", "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "XLV270319C00205000", "bid": 1.93, "bid_size": 222.0, "ask": 4.95, "ask_size": 24.0, "iv": 0.1734, "open_interest": 46.0, "volume": 43.0, "delta": 0.3108, "gamma": 0.0161, "vega": 0.4087, "theta": -0.0276, "rho": 0.2036, "theo": 4.0784, "change": 1.31, "open": 3.26, "high": 4.15, "low": 3.26, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-11-04T15:55:42", "percent_change": 46.1268, "prev_day_close": 2.8400000333786}, {"option": "XLV270319P00205000", "bid": 15.0, "bid_size": 7.0, "ask": 19.9, "ask_size": 1.0, "iv": 0.1929, "open_interest": 0.0, "volume": 0.0, "delta": -0.7301, "gamma": 0.0174, "vega": 0.3732, "theta": -0.0268, "rho": -0.3316, "theo": 17.3214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6500005722046}, {"option": "XLV270319C00210000", "bid": 0.78, "bid_size": 5.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.1888, "open_interest": 36.0, "volume": 6.0, "delta": 0.2416, "gamma": 0.0142, "vega": 0.3629, "theta": -0.0245, "rho": 0.1588, "theo": 2.9128, "change": 0.795, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-04T15:47:43", "percent_change": 39.6509, "prev_day_close": 2.00499993562698}, {"option": "XLV270319P00210000", "bid": 19.0, "bid_size": 6.0, "ask": 23.9, "ask_size": 1.0, "iv": 0.1943, "open_interest": 0.0, "volume": 0.0, "delta": -0.8044, "gamma": 0.0152, "vega": 0.3117, "theta": -0.0218, "rho": -0.3287, "theo": 21.2988, "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": 25.8999996185303}, {"option": "XLV270319C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 4.05, "ask_size": 221.0, "iv": 0.1891, "open_interest": 10.0, "volume": 18.0, "delta": 0.1836, "gamma": 0.0121, "vega": 0.3111, "theta": -0.0209, "rho": 0.1211, "theo": 2.0504, "change": 0.57, "open": 1.6, "high": 1.85, "low": 1.6, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-04T13:13:19", "percent_change": 44.5312, "prev_day_close": 1.28000003099442}, {"option": "XLV270319P00215000", "bid": 23.0, "bid_size": 6.0, "ask": 27.9, "ask_size": 5.0, "iv": 0.1832, "open_interest": 0.0, "volume": 0.0, "delta": -0.8674, "gamma": 0.0134, "vega": 0.2428, "theta": -0.0173, "rho": -0.2999, "theo": 25.5981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5749998092651}, {"option": "XLV270319C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 5.0, "iv": 0.2032, "open_interest": 4.0, "volume": 1.0, "delta": 0.137, "gamma": 0.0099, "vega": 0.2588, "theta": -0.0174, "rho": 0.0905, "theo": 1.4272, "change": 0.375, "open": 1.29, "high": 1.29, "low": 1.29, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-11-04T13:10:32", "percent_change": 40.9836, "prev_day_close": 0.91499999165535}, {"option": "XLV270319P00220000", "bid": 28.0, "bid_size": 5.0, "ask": 32.5, "ask_size": 2.0, "iv": 0.1964, "open_interest": 0.0, "volume": 0.0, "delta": -0.9248, "gamma": 0.0135, "vega": 0.167, "theta": -0.0153, "rho": -0.2184, "theo": 30.1611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "XLV270319C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 3.25, "ask_size": 3.0, "iv": 0.2163, "open_interest": 45.0, "volume": 15.0, "delta": 0.1007, "gamma": 0.0079, "vega": 0.2099, "theta": -0.014, "rho": 0.0666, "theo": 0.9853, "change": 0.14, "open": 0.79, "high": 0.79, "low": 0.79, "tick": "no_change", "last_trade_price": 0.79, "last_trade_time": "2026-11-04T11:49:55", "percent_change": 21.5385, "prev_day_close": 0.650000005960464}, {"option": "XLV270319P00225000", "bid": 32.55, "bid_size": 10.0, "ask": 37.5, "ask_size": 12.0, "iv": 0.2009, "open_interest": 0.0, "volume": 0.0, "delta": -0.9758, "gamma": 0.0111, "vega": 0.0658, "theta": -0.0214, "rho": -0.0765, "theo": 34.9681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.6499996185303}, {"option": "XLV270617C00090000", "bid": 98.5, "bid_size": 11.0, "ask": 103.45, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0001, "vega": 0.0086, "theta": 0.0, "rho": 0.544, "theo": 101.0526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.5}, {"option": "XLV270617P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 8.0, "iv": 0.5787, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0086, "theta": -0.0006, "rho": -0.002, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XLV270617C00095000", "bid": 93.55, "bid_size": 10.0, "ask": 98.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0001, "vega": 0.0114, "theta": 0.0, "rho": 0.5734, "theo": 96.2067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.6749992370606}, {"option": "XLV270617P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.5431, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0116, "theta": -0.0008, "rho": -0.0027, "theo": 0.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "XLV270617C00100000", "bid": 89.0, "bid_size": 10.0, "ask": 93.95, "ask_size": 8.0, "iv": 0.3735, "open_interest": 2.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0002, "vega": 0.0152, "theta": 0.0, "rho": 0.6025, "theo": 91.3641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.31, "last_trade_time": "2026-09-04T13:08:59", "percent_change": 0.0, "prev_day_close": 85.7000007629394}, {"option": "XLV270617P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 8.0, "iv": 0.5092, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0002, "vega": 0.0154, "theta": -0.001, "rho": -0.0037, "theo": 0.0475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "XLV270617C00105000", "bid": 84.0, "bid_size": 11.0, "ask": 88.95, "ask_size": 7.0, "iv": 0.2661, "open_interest": 39.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0003, "vega": 0.0202, "theta": 0.0, "rho": 0.6312, "theo": 86.5261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.4, "last_trade_time": "2026-10-21T14:09:43", "percent_change": 0.0, "prev_day_close": 80.9249992370606}, {"option": "XLV270617P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 5.0, "iv": 0.4768, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0003, "vega": 0.0204, "theta": -0.0013, "rho": -0.0051, "theo": 0.0647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "XLV270617C00110000", "bid": 79.05, "bid_size": 10.0, "ask": 84.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0004, "vega": 0.0266, "theta": 0.0, "rho": 0.6594, "theo": 81.6942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.62, "last_trade_time": "2026-08-27T09:34:58", "percent_change": 0.0, "prev_day_close": 76.2000007629394}, {"option": "XLV270617P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 6.0, "iv": 0.4463, "open_interest": 14.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0004, "vega": 0.027, "theta": -0.0016, "rho": -0.007, "theo": 0.0883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-07T14:25:18", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "XLV270617C00115000", "bid": 74.5, "bid_size": 2.0, "ask": 79.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 97.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0005, "vega": 0.0349, "theta": 0.0, "rho": 0.6868, "theo": 76.8709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.65, "last_trade_time": "2026-08-24T13:19:29", "percent_change": 0.0, "prev_day_close": 71.375}, {"option": "XLV270617P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 8.0, "iv": 0.4213, "open_interest": 9763.0, "volume": 500.0, "delta": -0.0082, "gamma": 0.0005, "vega": 0.0353, "theta": -0.0021, "rho": -0.0096, "theo": 0.1206, "change": -0.075, "open": 0.16, "high": 0.16, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-04T10:26:35", "percent_change": -38.4615, "prev_day_close": 0.194999996572733}, {"option": "XLV270617C00120000", "bid": 69.5, "bid_size": 5.0, "ask": 74.45, "ask_size": 7.0, "iv": 0.255, "open_interest": 108.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0007, "vega": 0.0457, "theta": 0.0, "rho": 0.7134, "theo": 72.0592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.8, "last_trade_time": "2026-09-29T14:31:52", "percent_change": 0.0, "prev_day_close": 66.5999984741211}, {"option": "XLV270617P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 5.0, "iv": 0.3895, "open_interest": 5.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0007, "vega": 0.0464, "theta": -0.0026, "rho": -0.0132, "theo": 0.1647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-07T14:25:18", "percent_change": 0.0, "prev_day_close": 0.185000007040799}, {"option": "XLV270617C00125000", "bid": 64.55, "bid_size": 7.0, "ask": 69.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0009, "vega": 0.0593, "theta": 0.0, "rho": 0.7386, "theo": 67.2634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.65, "last_trade_time": "2026-10-01T14:15:57", "percent_change": 0.0, "prev_day_close": 61.6499996185303}, {"option": "XLV270617P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 5.0, "iv": 0.3632, "open_interest": 0.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.001, "vega": 0.0604, "theta": -0.0033, "rho": -0.0177, "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": 0.264999998733401}, {"option": "XLV270617C00130000", "bid": 60.0, "bid_size": 5.0, "ask": 64.9, "ask_size": 4.0, "iv": 0.256, "open_interest": 110.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0013, "vega": 0.0767, "theta": 0.0, "rho": 0.762, "theo": 62.4893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.2, "last_trade_time": "2026-10-30T14:26:57", "percent_change": 0.0, "prev_day_close": 57.125}, {"option": "XLV270617P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.36, "ask_size": 5.0, "iv": 0.338, "open_interest": 3.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0013, "vega": 0.0778, "theta": -0.0042, "rho": -0.024, "theo": 0.3082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-09-22T15:57:26", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "XLV270617C00135000", "bid": 55.0, "bid_size": 9.0, "ask": 59.95, "ask_size": 7.0, "iv": 0.2143, "open_interest": 101.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.0017, "vega": 0.0984, "theta": 0.0, "rho": 0.7832, "theo": 57.7448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.94, "last_trade_time": "2026-08-28T14:04:44", "percent_change": 0.0, "prev_day_close": 52.4249992370606}, {"option": "XLV270617P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 5.0, "iv": 0.3143, "open_interest": 16.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.0017, "vega": 0.1003, "theta": -0.0052, "rho": -0.0327, "theo": 0.4215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-10-30T16:14:34", "percent_change": 0.0, "prev_day_close": 0.515000008046627}, {"option": "XLV270617C00140000", "bid": 50.5, "bid_size": 11.0, "ask": 55.45, "ask_size": 5.0, "iv": 0.2395, "open_interest": 129.0, "volume": 0.0, "delta": 0.9609, "gamma": 0.0022, "vega": 0.1251, "theta": 0.0, "rho": 0.8014, "theo": 53.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.71, "last_trade_time": "2026-10-30T12:03:47", "percent_change": 0.0, "prev_day_close": 47.7750015258789}, {"option": "XLV270617P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.57, "ask_size": 5.0, "iv": 0.2917, "open_interest": 262.0, "volume": 1.0, "delta": -0.0381, "gamma": 0.0023, "vega": 0.128, "theta": -0.0065, "rho": -0.0435, "theo": 0.5761, "change": -0.265, "open": 0.41, "high": 0.41, "low": 0.41, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-04T13:35:15", "percent_change": -39.2593, "prev_day_close": 0.674999982118606}, {"option": "XLV270617C00145000", "bid": 46.0, "bid_size": 6.0, "ask": 50.5, "ask_size": 8.0, "iv": 0.228, "open_interest": 204.0, "volume": 0.0, "delta": 0.9484, "gamma": 0.0029, "vega": 0.1577, "theta": -0.0012, "rho": 0.8156, "theo": 48.3898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.3, "last_trade_time": "2026-09-21T11:33:11", "percent_change": 0.0, "prev_day_close": 43.1499996185303}, {"option": "XLV270617P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 5.0, "iv": 0.2708, "open_interest": 241.0, "volume": 1.0, "delta": -0.0511, "gamma": 0.003, "vega": 0.1605, "theta": -0.0081, "rho": -0.0581, "theo": 0.7869, "change": -0.435, "open": 0.58, "high": 0.58, "low": 0.58, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-04T13:35:15", "percent_change": -42.8571, "prev_day_close": 1.01499998569489}, {"option": "XLV270617C00150000", "bid": 41.15, "bid_size": 2.0, "ask": 46.0, "ask_size": 6.0, "iv": 0.2219, "open_interest": 228.0, "volume": 1.0, "delta": 0.932, "gamma": 0.0037, "vega": 0.1965, "theta": -0.0036, "rho": 0.8249, "theo": 43.8108, "change": 4.45, "open": 43.35, "high": 43.35, "low": 43.35, "tick": "up", "last_trade_price": 43.35, "last_trade_time": "2026-11-04T15:11:54", "percent_change": 11.4396, "prev_day_close": 38.8999996185303}, {"option": "XLV270617P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 3.05, "ask_size": 5.0, "iv": 0.2524, "open_interest": 102.0, "volume": 0.0, "delta": -0.0681, "gamma": 0.0039, "vega": 0.2002, "theta": -0.0098, "rho": -0.077, "theo": 1.0724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-10-16T10:20:59", "percent_change": 0.0, "prev_day_close": 1.43000000715256}, {"option": "XLV270617C00151000", "bid": 40.5, "bid_size": 6.0, "ask": 45.0, "ask_size": 6.0, "iv": 0.2213, "open_interest": 109.0, "volume": 0.0, "delta": 0.9282, "gamma": 0.0039, "vega": 0.2049, "theta": -0.0041, "rho": 0.8261, "theo": 42.9056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.99, "last_trade_time": "2026-10-20T10:34:48", "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "XLV270617P00151000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 5.0, "iv": 0.2484, "open_interest": 8.0, "volume": 0.0, "delta": -0.0721, "gamma": 0.0041, "vega": 0.2087, "theta": -0.0102, "rho": -0.0813, "theo": 1.1403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.96, "last_trade_time": "2026-08-19T12:37:24", "percent_change": 0.0, "prev_day_close": 1.49500000476837}, {"option": "XLV270617C00152000", "bid": 39.5, "bid_size": 11.0, "ask": 44.45, "ask_size": 6.0, "iv": 0.2267, "open_interest": 32.0, "volume": 0.0, "delta": 0.9241, "gamma": 0.0041, "vega": 0.2135, "theta": -0.0046, "rho": 0.827, "theo": 42.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.1, "last_trade_time": "2026-10-27T12:38:47", "percent_change": 0.0, "prev_day_close": 37.0999984741211}, {"option": "XLV270617P00152000", "bid": 0.0, "bid_size": 0.0, "ask": 3.15, "ask_size": 5.0, "iv": 0.2444, "open_interest": 2.0, "volume": 0.0, "delta": -0.0763, "gamma": 0.0043, "vega": 0.218, "theta": -0.0106, "rho": -0.0858, "theo": 1.2122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-08-19T13:29:59", "percent_change": 0.0, "prev_day_close": 1.49500000476837}, {"option": "XLV270617C00153000", "bid": 38.5, "bid_size": 11.0, "ask": 43.45, "ask_size": 6.0, "iv": 0.2205, "open_interest": 103.0, "volume": 0.0, "delta": 0.9199, "gamma": 0.0043, "vega": 0.2224, "theta": -0.0051, "rho": 0.8278, "theo": 41.1072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.55, "last_trade_time": "2026-10-23T12:09:14", "percent_change": 0.0, "prev_day_close": 35.9500007629394}, {"option": "XLV270617P00153000", "bid": 0.0, "bid_size": 0.0, "ask": 3.25, "ask_size": 10.0, "iv": 0.2414, "open_interest": 4.0, "volume": 0.0, "delta": -0.0807, "gamma": 0.0045, "vega": 0.228, "theta": -0.011, "rho": -0.0907, "theo": 1.2884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-11-03T14:23:52", "percent_change": 0.0, "prev_day_close": 1.61000001430511}, {"option": "XLV270617C00154000", "bid": 37.5, "bid_size": 11.0, "ask": 42.45, "ask_size": 6.0, "iv": 0.2144, "open_interest": 46.0, "volume": 0.0, "delta": 0.9155, "gamma": 0.0045, "vega": 0.2317, "theta": -0.0057, "rho": 0.8282, "theo": 40.2145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.19, "last_trade_time": "2026-10-19T12:59:32", "percent_change": 0.0, "prev_day_close": 35.4249992370606}, {"option": "XLV270617P00154000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 5.0, "iv": 0.2373, "open_interest": 3.0, "volume": 0.0, "delta": -0.0853, "gamma": 0.0047, "vega": 0.2374, "theta": -0.0114, "rho": -0.0968, "theo": 1.3698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-20T15:39:22", "percent_change": 0.0, "prev_day_close": 1.7150000333786}, {"option": "XLV270617C00155000", "bid": 36.55, "bid_size": 7.0, "ask": 41.5, "ask_size": 8.0, "iv": 0.2107, "open_interest": 27.0, "volume": 0.0, "delta": 0.9109, "gamma": 0.0047, "vega": 0.2412, "theta": -0.0062, "rho": 0.8282, "theo": 39.3264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.15, "last_trade_time": "2026-10-29T11:09:31", "percent_change": 0.0, "prev_day_close": 34.3250007629394}, {"option": "XLV270617P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 5.0, "iv": 0.2342, "open_interest": 725.0, "volume": 0.0, "delta": -0.0901, "gamma": 0.0049, "vega": 0.2465, "theta": -0.0119, "rho": -0.1013, "theo": 1.4562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.13, "last_trade_time": "2026-10-30T15:22:49", "percent_change": 0.0, "prev_day_close": 1.8299999833107}, {"option": "XLV270617C00156000", "bid": 36.0, "bid_size": 2.0, "ask": 40.5, "ask_size": 6.0, "iv": 0.2149, "open_interest": 9.0, "volume": 0.0, "delta": 0.906, "gamma": 0.005, "vega": 0.251, "theta": -0.0067, "rho": 0.8279, "theo": 38.4432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.43, "last_trade_time": "2026-10-01T11:55:35", "percent_change": 0.0, "prev_day_close": 33.4250011444092}, {"option": "XLV270617P00156000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 8.0, "iv": 0.2311, "open_interest": 19.0, "volume": 0.0, "delta": -0.0952, "gamma": 0.0052, "vega": 0.2561, "theta": -0.0123, "rho": -0.1065, "theo": 1.5475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-09-29T11:17:18", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "XLV270617C00157000", "bid": 35.0, "bid_size": 11.0, "ask": 39.95, "ask_size": 7.0, "iv": 0.2183, "open_interest": 83.0, "volume": 0.0, "delta": 0.9009, "gamma": 0.0052, "vega": 0.2608, "theta": -0.0073, "rho": 0.8274, "theo": 37.5652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.09, "last_trade_time": "2026-10-30T13:25:03", "percent_change": 0.0, "prev_day_close": 32.5000009536743}, {"option": "XLV270617P00157000", "bid": 0.0, "bid_size": 0.0, "ask": 3.55, "ask_size": 5.0, "iv": 0.2269, "open_interest": 0.0, "volume": 0.0, "delta": -0.1006, "gamma": 0.0054, "vega": 0.2659, "theta": -0.0127, "rho": -0.1122, "theo": 1.6439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.16500002145767}, {"option": "XLV270617C00158000", "bid": 34.35, "bid_size": 6.0, "ask": 38.4, "ask_size": 6.0, "iv": 0.2081, "open_interest": 66.0, "volume": 0.0, "delta": 0.8956, "gamma": 0.0054, "vega": 0.2708, "theta": -0.0078, "rho": 0.8266, "theo": 36.6927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.45, "last_trade_time": "2026-11-03T09:30:05", "percent_change": 0.0, "prev_day_close": 32.0250005722046}, {"option": "XLV270617P00158000", "bid": 0.0, "bid_size": 0.0, "ask": 3.65, "ask_size": 5.0, "iv": 0.2236, "open_interest": 1.0, "volume": 0.0, "delta": -0.1061, "gamma": 0.0057, "vega": 0.2766, "theta": -0.0132, "rho": -0.118, "theo": 1.7458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.64, "last_trade_time": "2026-10-26T15:22:13", "percent_change": 0.0, "prev_day_close": 2.37000000476837}, {"option": "XLV270617C00159000", "bid": 33.45, "bid_size": 6.0, "ask": 37.55, "ask_size": 6.0, "iv": 0.2072, "open_interest": 41.0, "volume": 0.0, "delta": 0.89, "gamma": 0.0057, "vega": 0.281, "theta": -0.0084, "rho": 0.8256, "theo": 35.8257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.43, "last_trade_time": "2026-11-03T13:07:02", "percent_change": 0.0, "prev_day_close": 30.4250001907349}, {"option": "XLV270617P00159000", "bid": 0.0, "bid_size": 0.0, "ask": 3.75, "ask_size": 5.0, "iv": 0.2203, "open_interest": 4.0, "volume": 0.0, "delta": -0.112, "gamma": 0.0059, "vega": 0.2882, "theta": -0.0136, "rho": -0.1244, "theo": 1.8536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-08-11T13:10:25", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "XLV270617C00160000", "bid": 32.6, "bid_size": 6.0, "ask": 36.65, "ask_size": 6.0, "iv": 0.206, "open_interest": 61.0, "volume": 0.0, "delta": 0.8842, "gamma": 0.0059, "vega": 0.2916, "theta": -0.009, "rho": 0.8241, "theo": 34.9646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.93, "last_trade_time": "2026-11-03T11:52:56", "percent_change": 0.0, "prev_day_close": 30.375}, {"option": "XLV270617P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 5.0, "iv": 0.2178, "open_interest": 2530.0, "volume": 0.0, "delta": -0.1181, "gamma": 0.0062, "vega": 0.2988, "theta": -0.0141, "rho": -0.1322, "theo": 1.9683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.56, "last_trade_time": "2026-11-02T13:30:52", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "XLV270617C00161000", "bid": 31.5, "bid_size": 11.0, "ask": 36.45, "ask_size": 7.0, "iv": 0.2126, "open_interest": 52.0, "volume": 0.0, "delta": 0.8781, "gamma": 0.0062, "vega": 0.3024, "theta": -0.0095, "rho": 0.8222, "theo": 34.1097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.61, "last_trade_time": "2026-08-19T13:57:59", "percent_change": 0.0, "prev_day_close": 29.5749998092651}, {"option": "XLV270617P00161000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 5.0, "iv": 0.2143, "open_interest": 22.0, "volume": 0.0, "delta": -0.1245, "gamma": 0.0065, "vega": 0.3091, "theta": -0.0146, "rho": -0.1383, "theo": 2.0897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-26T14:42:29", "percent_change": 0.0, "prev_day_close": 2.82999992370606}, {"option": "XLV270617C00162000", "bid": 30.55, "bid_size": 10.0, "ask": 35.5, "ask_size": 7.0, "iv": 0.2083, "open_interest": 224.0, "volume": 1.0, "delta": 0.8718, "gamma": 0.0064, "vega": 0.3132, "theta": -0.0101, "rho": 0.82, "theo": 33.2614, "change": 4.05, "open": 32.55, "high": 32.55, "low": 32.55, "tick": "up", "last_trade_price": 32.55, "last_trade_time": "2026-11-04T15:20:55", "percent_change": 14.2105, "prev_day_close": 28.5}, {"option": "XLV270617P00162000", "bid": 0.02, "bid_size": 5.0, "ask": 4.15, "ask_size": 5.0, "iv": 0.2119, "open_interest": 2437.0, "volume": 0.0, "delta": -0.1312, "gamma": 0.0067, "vega": 0.3198, "theta": -0.0151, "rho": -0.1446, "theo": 2.2177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-10-27T12:47:46", "percent_change": 0.0, "prev_day_close": 3.0349999666214}, {"option": "XLV270617C00163000", "bid": 30.0, "bid_size": 6.0, "ask": 34.5, "ask_size": 5.0, "iv": 0.2097, "open_interest": 114.0, "volume": 0.0, "delta": 0.8651, "gamma": 0.0067, "vega": 0.3242, "theta": -0.0107, "rho": 0.8174, "theo": 32.42, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-10-29T16:07:03", "percent_change": 0.0, "prev_day_close": 27.7000007629395}, {"option": "XLV270617P00163000", "bid": 0.17, "bid_size": 5.0, "ask": 4.3, "ask_size": 5.0, "iv": 0.2114, "open_interest": 7.0, "volume": 0.0, "delta": -0.1381, "gamma": 0.007, "vega": 0.3306, "theta": -0.0155, "rho": -0.1521, "theo": 2.3525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.83, "last_trade_time": "2026-10-30T09:30:01", "percent_change": 0.0, "prev_day_close": 3.12999999523163}, {"option": "XLV270617C00164000", "bid": 29.0, "bid_size": 6.0, "ask": 33.9, "ask_size": 5.0, "iv": 0.2099, "open_interest": 12.0, "volume": 0.0, "delta": 0.8582, "gamma": 0.007, "vega": 0.3351, "theta": -0.0112, "rho": 0.8145, "theo": 31.5857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.75, "last_trade_time": "2026-10-22T15:23:33", "percent_change": 0.0, "prev_day_close": 26.9250001907349}, {"option": "XLV270617P00164000", "bid": 0.32, "bid_size": 5.0, "ask": 4.45, "ask_size": 7.0, "iv": 0.2108, "open_interest": 9.0, "volume": 0.0, "delta": -0.1454, "gamma": 0.0073, "vega": 0.3425, "theta": -0.016, "rho": -0.1593, "theo": 2.4945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-10-27T12:41:27", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "XLV270617C00165000", "bid": 28.0, "bid_size": 7.0, "ask": 32.9, "ask_size": 1.0, "iv": 0.2037, "open_interest": 163.0, "volume": 0.0, "delta": 0.8511, "gamma": 0.0072, "vega": 0.3462, "theta": -0.0118, "rho": 0.8114, "theo": 30.7588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.6, "last_trade_time": "2026-10-29T10:56:29", "percent_change": 0.0, "prev_day_close": 26.1750001907349}, {"option": "XLV270617P00165000", "bid": 0.47, "bid_size": 5.0, "ask": 4.4, "ask_size": 5.0, "iv": 0.2069, "open_interest": 707.0, "volume": 0.0, "delta": -0.1529, "gamma": 0.0076, "vega": 0.3548, "theta": -0.0165, "rho": -0.1676, "theo": 2.6447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-28T14:37:19", "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "XLV270617C00166000", "bid": 27.5, "bid_size": 6.0, "ask": 32.0, "ask_size": 6.0, "iv": 0.2065, "open_interest": 40.0, "volume": 0.0, "delta": 0.8436, "gamma": 0.0075, "vega": 0.3575, "theta": -0.0124, "rho": 0.8077, "theo": 29.9396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.78, "last_trade_time": "2026-10-06T15:11:43", "percent_change": 0.0, "prev_day_close": 25.4250001907349}, {"option": "XLV270617P00166000", "bid": 0.64, "bid_size": 5.0, "ask": 4.8, "ask_size": 7.0, "iv": 0.2097, "open_interest": 61.0, "volume": 0.0, "delta": -0.1608, "gamma": 0.0079, "vega": 0.366, "theta": -0.017, "rho": -0.1768, "theo": 2.8039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-27T12:48:49", "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "XLV270617C00167000", "bid": 26.5, "bid_size": 6.0, "ask": 31.4, "ask_size": 1.0, "iv": 0.206, "open_interest": 27.0, "volume": 0.0, "delta": 0.8359, "gamma": 0.0078, "vega": 0.369, "theta": -0.013, "rho": 0.8036, "theo": 29.1284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.14, "last_trade_time": "2026-10-27T13:20:09", "percent_change": 0.0, "prev_day_close": 24.6500005722046}, {"option": "XLV270617P00167000", "bid": 0.81, "bid_size": 5.0, "ask": 4.95, "ask_size": 5.0, "iv": 0.2085, "open_interest": 155.0, "volume": 0.0, "delta": -0.169, "gamma": 0.0082, "vega": 0.3769, "theta": -0.0175, "rho": -0.1844, "theo": 2.9715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.85, "last_trade_time": "2026-10-27T12:43:53", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "XLV270617C00168000", "bid": 25.5, "bid_size": 9.0, "ask": 30.4, "ask_size": 5.0, "iv": 0.1998, "open_interest": 11.0, "volume": 0.0, "delta": 0.8278, "gamma": 0.0081, "vega": 0.3804, "theta": -0.0136, "rho": 0.799, "theo": 28.3258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.73, "last_trade_time": "2026-10-30T09:45:52", "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "XLV270617P00168000", "bid": 0.99, "bid_size": 3.0, "ask": 4.95, "ask_size": 5.0, "iv": 0.2054, "open_interest": 30.0, "volume": 0.0, "delta": -0.1775, "gamma": 0.0085, "vega": 0.3882, "theta": -0.018, "rho": -0.1921, "theo": 3.1474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-10-27T12:55:55", "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "XLV270617C00169000", "bid": 25.0, "bid_size": 8.0, "ask": 29.9, "ask_size": 1.0, "iv": 0.207, "open_interest": 3357.0, "volume": 0.0, "delta": 0.8195, "gamma": 0.0084, "vega": 0.3917, "theta": -0.0141, "rho": 0.7941, "theo": 27.532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.05, "last_trade_time": "2026-10-30T11:58:47", "percent_change": 0.0, "prev_day_close": 23.4250001907349}, {"option": "XLV270617P00169000", "bid": 1.16, "bid_size": 1.0, "ask": 4.95, "ask_size": 5.0, "iv": 0.2024, "open_interest": 283.0, "volume": 0.0, "delta": -0.1863, "gamma": 0.0088, "vega": 0.3993, "theta": -0.0184, "rho": -0.2015, "theo": 3.3325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-10-27T12:50:15", "percent_change": 0.0, "prev_day_close": 4.37499988079071}, {"option": "XLV270617C00170000", "bid": 24.0, "bid_size": 8.0, "ask": 28.9, "ask_size": 1.0, "iv": 0.2006, "open_interest": 189.0, "volume": 0.0, "delta": 0.8109, "gamma": 0.0087, "vega": 0.4029, "theta": -0.0147, "rho": 0.789, "theo": 26.7471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-10-30T12:08:49", "percent_change": 0.0, "prev_day_close": 22.6750001907349}, {"option": "XLV270617P00170000", "bid": 3.0, "bid_size": 5.0, "ask": 4.1, "ask_size": 9.0, "iv": 0.2088, "open_interest": 123.0, "volume": 1.0, "delta": -0.1955, "gamma": 0.0092, "vega": 0.4117, "theta": -0.0189, "rho": -0.2101, "theo": 3.5268, "change": -1.05, "open": 3.65, "high": 3.65, "low": 3.65, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-11-04T10:49:44", "percent_change": -22.3404, "prev_day_close": 4.70000004768372}, {"option": "XLV270617C00171000", "bid": 23.5, "bid_size": 8.0, "ask": 28.4, "ask_size": 1.0, "iv": 0.2068, "open_interest": 12.0, "volume": 0.0, "delta": 0.802, "gamma": 0.009, "vega": 0.4141, "theta": -0.0153, "rho": 0.7834, "theo": 25.9716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.66, "last_trade_time": "2026-10-26T15:03:02", "percent_change": 0.0, "prev_day_close": 21.9250001907349}, {"option": "XLV270617P00171000", "bid": 1.62, "bid_size": 5.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.197, "open_interest": 3.0, "volume": 0.0, "delta": -0.2049, "gamma": 0.0095, "vega": 0.4237, "theta": -0.0194, "rho": -0.2206, "theo": 3.7319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.81, "last_trade_time": "2026-10-30T12:00:59", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "XLV270617C00172000", "bid": 22.5, "bid_size": 8.0, "ask": 27.4, "ask_size": 1.0, "iv": 0.2003, "open_interest": 0.0, "volume": 0.0, "delta": 0.7928, "gamma": 0.0092, "vega": 0.4254, "theta": -0.0158, "rho": 0.7773, "theo": 25.2057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "XLV270617P00172000", "bid": 2.0, "bid_size": 10.0, "ask": 5.95, "ask_size": 5.0, "iv": 0.207, "open_interest": 2.0, "volume": 0.0, "delta": -0.2147, "gamma": 0.0098, "vega": 0.4345, "theta": -0.0199, "rho": -0.2304, "theo": 3.948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.4, "last_trade_time": "2026-10-27T12:51:46", "percent_change": 0.0, "prev_day_close": 5.30000019073486}, {"option": "XLV270617C00173000", "bid": 22.0, "bid_size": 6.0, "ask": 26.7, "ask_size": 6.0, "iv": 0.2032, "open_interest": 0.0, "volume": 0.0, "delta": 0.7833, "gamma": 0.0095, "vega": 0.4366, "theta": -0.0164, "rho": 0.7707, "theo": 24.4501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "XLV270617P00173000", "bid": 2.08, "bid_size": 5.0, "ask": 6.2, "ask_size": 5.0, "iv": 0.2048, "open_interest": 2.0, "volume": 0.0, "delta": -0.2248, "gamma": 0.0101, "vega": 0.445, "theta": -0.0204, "rho": -0.239, "theo": 4.1745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.59, "last_trade_time": "2026-10-30T09:43:43", "percent_change": 0.0, "prev_day_close": 5.625}, {"option": "XLV270617C00174000", "bid": 21.05, "bid_size": 6.0, "ask": 25.95, "ask_size": 1.0, "iv": 0.2001, "open_interest": 0.0, "volume": 0.0, "delta": 0.7735, "gamma": 0.0098, "vega": 0.4476, "theta": -0.0169, "rho": 0.7637, "theo": 23.7049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "XLV270617P00174000", "bid": 2.33, "bid_size": 5.0, "ask": 6.3, "ask_size": 5.0, "iv": 0.2026, "open_interest": 0.0, "volume": 0.0, "delta": -0.2353, "gamma": 0.0104, "vega": 0.4558, "theta": -0.0208, "rho": -0.2496, "theo": 4.4113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "XLV270617C00175000", "bid": 20.5, "bid_size": 8.0, "ask": 25.4, "ask_size": 1.0, "iv": 0.2035, "open_interest": 158.0, "volume": 0.0, "delta": 0.7634, "gamma": 0.0101, "vega": 0.4583, "theta": -0.0174, "rho": 0.7565, "theo": 22.9704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.25, "last_trade_time": "2026-10-30T13:34:12", "percent_change": 0.0, "prev_day_close": 18.9250001907349}, {"option": "XLV270617P00175000", "bid": 3.7, "bid_size": 7.0, "ask": 6.6, "ask_size": 6.0, "iv": 0.2144, "open_interest": 337.0, "volume": 0.0, "delta": -0.246, "gamma": 0.0107, "vega": 0.4668, "theta": -0.0213, "rho": -0.259, "theo": 4.6594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-11-03T13:29:44", "percent_change": 0.0, "prev_day_close": 6.07500004768372}, {"option": "XLV270617C00176000", "bid": 19.55, "bid_size": 5.0, "ask": 24.45, "ask_size": 1.0, "iv": 0.1978, "open_interest": 0.0, "volume": 0.0, "delta": 0.7531, "gamma": 0.0104, "vega": 0.4688, "theta": -0.018, "rho": 0.7489, "theo": 22.2469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5749998092651}, {"option": "XLV270617P00176000", "bid": 3.75, "bid_size": 8.0, "ask": 5.6, "ask_size": 9.0, "iv": 0.1979, "open_interest": 4.0, "volume": 0.0, "delta": -0.2571, "gamma": 0.0111, "vega": 0.4783, "theta": -0.0217, "rho": -0.2702, "theo": 4.9195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.56, "last_trade_time": "2026-11-03T15:56:37", "percent_change": 0.0, "prev_day_close": 6.52500009536743}, {"option": "XLV270617C00177000", "bid": 19.0, "bid_size": 8.0, "ask": 23.9, "ask_size": 5.0, "iv": 0.2006, "open_interest": 10.0, "volume": 0.0, "delta": 0.7425, "gamma": 0.0107, "vega": 0.4791, "theta": -0.0185, "rho": 0.7409, "theo": 21.5346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.62, "last_trade_time": "2026-10-22T11:06:59", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "XLV270617P00177000", "bid": 3.1, "bid_size": 5.0, "ask": 7.2, "ask_size": 5.0, "iv": 0.2015, "open_interest": 1.0, "volume": 0.0, "delta": -0.2685, "gamma": 0.0114, "vega": 0.4882, "theta": -0.0221, "rho": -0.2822, "theo": 5.1929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-10-23T13:29:10", "percent_change": 0.0, "prev_day_close": 6.82500004768372}, {"option": "XLV270617C00178000", "bid": 18.5, "bid_size": 5.0, "ask": 23.0, "ask_size": 5.0, "iv": 0.1984, "open_interest": 7.0, "volume": 2.0, "delta": 0.7316, "gamma": 0.0109, "vega": 0.4893, "theta": -0.019, "rho": 0.7323, "theo": 20.8341, "change": 2.995, "open": 20.07, "high": 20.07, "low": 20.07, "tick": "up", "last_trade_price": 20.07, "last_trade_time": "2026-11-04T14:44:26", "percent_change": 17.5403, "prev_day_close": 17.0750002861023}, {"option": "XLV270617P00178000", "bid": 3.45, "bid_size": 5.0, "ask": 7.5, "ask_size": 5.0, "iv": 0.2016, "open_interest": 1.0, "volume": 0.0, "delta": -0.2802, "gamma": 0.0117, "vega": 0.4974, "theta": -0.0225, "rho": -0.2913, "theo": 5.4787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.55, "last_trade_time": "2026-10-23T13:16:11", "percent_change": 0.0, "prev_day_close": 7.24999976158142}, {"option": "XLV270617C00179000", "bid": 17.5, "bid_size": 8.0, "ask": 22.4, "ask_size": 1.0, "iv": 0.197, "open_interest": 11.0, "volume": 0.0, "delta": 0.7204, "gamma": 0.0112, "vega": 0.4991, "theta": -0.0194, "rho": 0.7232, "theo": 20.1456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-10-16T13:28:46", "percent_change": 0.0, "prev_day_close": 16.6750001907349}, {"option": "XLV270617P00179000", "bid": 3.75, "bid_size": 5.0, "ask": 7.8, "ask_size": 5.0, "iv": 0.2009, "open_interest": 1.0, "volume": 0.0, "delta": -0.2922, "gamma": 0.012, "vega": 0.5069, "theta": -0.0229, "rho": -0.3027, "theo": 5.7764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-10-23T13:24:27", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "XLV270617C00180000", "bid": 18.25, "bid_size": 6.0, "ask": 21.3, "ask_size": 378.0, "iv": 0.2063, "open_interest": 5412.0, "volume": 520.0, "delta": 0.709, "gamma": 0.0115, "vega": 0.5084, "theta": -0.0199, "rho": 0.714, "theo": 19.4694, "change": 3.76, "open": 17.1, "high": 19.16, "low": 17.1, "tick": "up", "last_trade_price": 19.16, "last_trade_time": "2026-11-04T15:58:39", "percent_change": 24.4156, "prev_day_close": 15.3999996185303}, {"option": "XLV270617P00180000", "bid": 4.05, "bid_size": 5.0, "ask": 8.1, "ask_size": 5.0, "iv": 0.2, "open_interest": 91.0, "volume": 0.0, "delta": -0.3045, "gamma": 0.0123, "vega": 0.5154, "theta": -0.0233, "rho": -0.3118, "theo": 6.0874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.76, "last_trade_time": "2026-10-30T09:43:43", "percent_change": 0.0, "prev_day_close": 7.92499995231628}, {"option": "XLV270617C00181000", "bid": 16.0, "bid_size": 9.0, "ask": 20.9, "ask_size": 5.0, "iv": 0.1926, "open_interest": 4.0, "volume": 0.0, "delta": 0.6973, "gamma": 0.0117, "vega": 0.5174, "theta": -0.0203, "rho": 0.7045, "theo": 18.8057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-10-30T13:29:47", "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "XLV270617P00181000", "bid": 4.4, "bid_size": 5.0, "ask": 8.45, "ask_size": 5.0, "iv": 0.1998, "open_interest": 1.0, "volume": 0.0, "delta": -0.3171, "gamma": 0.0126, "vega": 0.5248, "theta": -0.0237, "rho": -0.3244, "theo": 6.4116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.95, "last_trade_time": "2026-10-23T13:10:00", "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "XLV270617C00182000", "bid": 15.5, "bid_size": 8.0, "ask": 20.4, "ask_size": 5.0, "iv": 0.195, "open_interest": 1.0, "volume": 0.0, "delta": 0.6855, "gamma": 0.0119, "vega": 0.526, "theta": -0.0207, "rho": 0.6947, "theo": 18.1545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.14, "last_trade_time": "2026-10-20T14:45:55", "percent_change": 0.0, "prev_day_close": 14.7499995231628}, {"option": "XLV270617P00182000", "bid": 4.75, "bid_size": 5.0, "ask": 8.75, "ask_size": 5.0, "iv": 0.1989, "open_interest": 1.0, "volume": 0.0, "delta": -0.3299, "gamma": 0.0129, "vega": 0.5334, "theta": -0.0241, "rho": -0.3373, "theo": 6.7504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.45, "last_trade_time": "2026-10-23T13:13:52", "percent_change": 0.0, "prev_day_close": 8.875}, {"option": "XLV270617C00183000", "bid": 15.0, "bid_size": 9.0, "ask": 19.45, "ask_size": 5.0, "iv": 0.1928, "open_interest": 4.0, "volume": 1.0, "delta": 0.6734, "gamma": 0.0122, "vega": 0.5342, "theta": -0.0211, "rho": 0.6843, "theo": 17.5164, "change": 2.65, "open": 16.5, "high": 16.5, "low": 16.5, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-11-04T14:15:21", "percent_change": 19.1336, "prev_day_close": 13.8499999046326}, {"option": "XLV270617P00183000", "bid": 5.1, "bid_size": 30.0, "ask": 9.1, "ask_size": 58.0, "iv": 0.1982, "open_interest": 11.0, "volume": 1.0, "delta": -0.3431, "gamma": 0.0131, "vega": 0.5405, "theta": -0.0244, "rho": -0.3459, "theo": 7.104, "change": -1.175, "open": 8.15, "high": 8.15, "low": 8.15, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-11-04T10:10:07", "percent_change": -12.6005, "prev_day_close": 9.32499980926514}, {"option": "XLV270617C00184000", "bid": 14.5, "bid_size": 5.0, "ask": 19.0, "ask_size": 2.0, "iv": 0.1951, "open_interest": 1.0, "volume": 0.0, "delta": 0.6611, "gamma": 0.0124, "vega": 0.542, "theta": -0.0215, "rho": 0.6735, "theo": 16.8916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.45, "last_trade_time": "2026-10-23T13:10:37", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "XLV270617P00184000", "bid": 5.45, "bid_size": 5.0, "ask": 9.5, "ask_size": 5.0, "iv": 0.1978, "open_interest": 0.0, "volume": 0.0, "delta": -0.3564, "gamma": 0.0134, "vega": 0.5473, "theta": -0.0247, "rho": -0.3563, "theo": 7.4709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.72499990463257}, {"option": "XLV270617C00185000", "bid": 14.0, "bid_size": 304.0, "ask": 17.75, "ask_size": 15.0, "iv": 0.1898, "open_interest": 269.0, "volume": 33.0, "delta": 0.6486, "gamma": 0.0126, "vega": 0.5493, "theta": -0.0218, "rho": 0.6624, "theo": 16.2804, "change": 2.7, "open": 14.97, "high": 15.7, "low": 14.45, "tick": "up", "last_trade_price": 15.7, "last_trade_time": "2026-11-04T14:49:20", "percent_change": 20.7692, "prev_day_close": 13.0}, {"option": "XLV270617P00185000", "bid": 5.85, "bid_size": 5.0, "ask": 9.85, "ask_size": 8.0, "iv": 0.1971, "open_interest": 2.0, "volume": 7.0, "delta": -0.3701, "gamma": 0.0137, "vega": 0.5535, "theta": -0.025, "rho": -0.3656, "theo": 7.8525, "change": -0.85, "open": 9.15, "high": 9.15, "low": 9.15, "tick": "no_change", "last_trade_price": 9.15, "last_trade_time": "2026-11-04T10:23:35", "percent_change": -8.5, "prev_day_close": 10.0}, {"option": "XLV270617C00190000", "bid": 12.15, "bid_size": 207.0, "ask": 14.0, "ask_size": 17.0, "iv": 0.1885, "open_interest": 280.0, "volume": 15.0, "delta": 0.5838, "gamma": 0.0134, "vega": 0.5772, "theta": -0.0232, "rho": 0.6036, "theo": 13.4312, "change": 2.85, "open": 12.16, "high": 13.3, "low": 10.9, "tick": "up", "last_trade_price": 13.3, "last_trade_time": "2026-11-04T15:28:27", "percent_change": 27.2727, "prev_day_close": 10.4500002861023}, {"option": "XLV270617P00190000", "bid": 7.7, "bid_size": 3.0, "ask": 12.0, "ask_size": 5.0, "iv": 0.194, "open_interest": 7.0, "volume": 0.0, "delta": -0.4414, "gamma": 0.0148, "vega": 0.5756, "theta": -0.0262, "rho": -0.4158, "theo": 9.9887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-10-30T13:50:17", "percent_change": 0.0, "prev_day_close": 12.5749998092651}, {"option": "XLV270617C00195000", "bid": 8.7, "bid_size": 6.0, "ask": 12.7, "ask_size": 6.0, "iv": 0.1887, "open_interest": 402.0, "volume": 20.0, "delta": 0.5168, "gamma": 0.0139, "vega": 0.5897, "theta": -0.0238, "rho": 0.5399, "theo": 10.9369, "change": 1.435, "open": 9.71, "high": 9.71, "low": 9.71, "tick": "no_change", "last_trade_price": 9.71, "last_trade_time": "2026-11-04T12:17:19", "percent_change": 17.3414, "prev_day_close": 8.27499985694885}, {"option": "XLV270617P00195000", "bid": 10.25, "bid_size": 5.0, "ask": 14.5, "ask_size": 5.0, "iv": 0.1903, "open_interest": 0.0, "volume": 0.0, "delta": -0.5163, "gamma": 0.0155, "vega": 0.5778, "theta": -0.0266, "rho": -0.4566, "theo": 12.5178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.625}, {"option": "XLV270617C00200000", "bid": 6.55, "bid_size": 466.0, "ask": 10.45, "ask_size": 144.0, "iv": 0.1863, "open_interest": 4123.0, "volume": 23.0, "delta": 0.45, "gamma": 0.0139, "vega": 0.5861, "theta": -0.0238, "rho": 0.4743, "theo": 8.798, "change": 2.175, "open": 7.65, "high": 8.6, "low": 6.9, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-11-04T12:54:23", "percent_change": 33.8521, "prev_day_close": 6.42499995231628}, {"option": "XLV270617P00200000", "bid": 13.0, "bid_size": 7.0, "ask": 17.9, "ask_size": 1.0, "iv": 0.1914, "open_interest": 0.0, "volume": 0.0, "delta": -0.5923, "gamma": 0.0158, "vega": 0.5595, "theta": -0.0264, "rho": -0.4826, "theo": 15.4466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.3, "last_trade_time": "2026-10-07T10:04:10", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "XLV270617C00205000", "bid": 4.6, "bid_size": 8.0, "ask": 8.85, "ask_size": 7.0, "iv": 0.1856, "open_interest": 9.0, "volume": 43.0, "delta": 0.3856, "gamma": 0.0135, "vega": 0.5675, "theta": -0.0231, "rho": 0.4095, "theo": 7.0006, "change": 1.375, "open": 6.16, "high": 6.7, "low": 6.16, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-11-04T15:46:44", "percent_change": 25.8216, "prev_day_close": 5.32500004768372}, {"option": "XLV270617P00205000", "bid": 16.05, "bid_size": 6.0, "ask": 20.95, "ask_size": 1.0, "iv": 0.1853, "open_interest": 0.0, "volume": 0.0, "delta": -0.6666, "gamma": 0.0155, "vega": 0.5211, "theta": -0.0252, "rho": -0.49, "theo": 18.7646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0249996185303}, {"option": "XLV270617C00210000", "bid": 3.15, "bid_size": 5.0, "ask": 7.4, "ask_size": 5.0, "iv": 0.1855, "open_interest": 12.0, "volume": 6.0, "delta": 0.3257, "gamma": 0.0127, "vega": 0.5362, "theta": -0.0218, "rho": 0.348, "theo": 5.5184, "change": 0.895, "open": 4.97, "high": 4.97, "low": 4.97, "tick": "no_change", "last_trade_price": 4.97, "last_trade_time": "2026-11-04T15:48:31", "percent_change": 21.9632, "prev_day_close": 4.07500004768372}, {"option": "XLV270617P00210000", "bid": 22.0, "bid_size": 1.0, "ask": 25.0, "ask_size": 2.0, "iv": 0.2123, "open_interest": 0.0, "volume": 0.0, "delta": -0.7362, "gamma": 0.0147, "vega": 0.466, "theta": -0.0231, "rho": -0.4822, "theo": 22.4444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.06, "last_trade_time": "2026-08-17T15:06:09", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "XLV270617C00215000", "bid": 2.02, "bid_size": 8.0, "ask": 6.25, "ask_size": 9.0, "iv": 0.1864, "open_interest": 126.0, "volume": 42.0, "delta": 0.2715, "gamma": 0.0117, "vega": 0.4954, "theta": -0.0201, "rho": 0.2916, "theo": 4.3168, "change": 1.505, "open": 3.65, "high": 4.15, "low": 3.65, "tick": "no_change", "last_trade_price": 4.15, "last_trade_time": "2026-11-04T15:48:31", "percent_change": 56.8998, "prev_day_close": 2.64499998092651}, {"option": "XLV270617P00215000", "bid": 24.0, "bid_size": 6.0, "ask": 28.9, "ask_size": 1.0, "iv": 0.1902, "open_interest": 0.0, "volume": 0.0, "delta": -0.7994, "gamma": 0.0136, "vega": 0.398, "theta": -0.0202, "rho": -0.4714, "theo": 26.4468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1500005722046}, {"option": "XLV270617C00220000", "bid": 1.09, "bid_size": 5.0, "ask": 4.95, "ask_size": 9.0, "iv": 0.1828, "open_interest": 13.0, "volume": 18.0, "delta": 0.2238, "gamma": 0.0105, "vega": 0.4487, "theta": -0.0182, "rho": 0.2412, "theo": 3.3569, "change": 0.665, "open": 3.05, "high": 3.05, "low": 3.05, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-11-04T12:48:15", "percent_change": 27.8826, "prev_day_close": 2.3850000500679}, {"option": "XLV270617P00220000", "bid": 28.5, "bid_size": 5.0, "ask": 33.0, "ask_size": 6.0, "iv": 0.1913, "open_interest": 0.0, "volume": 0.0, "delta": -0.8561, "gamma": 0.0126, "vega": 0.3235, "theta": -0.0176, "rho": -0.4159, "theo": 30.7262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.9500007629394}, {"option": "XLV270617C00225000", "bid": 0.35, "bid_size": 10.0, "ask": 2.76, "ask_size": 1.0, "iv": 0.162, "open_interest": 11.0, "volume": 28.0, "delta": 0.1828, "gamma": 0.0093, "vega": 0.3994, "theta": -0.0162, "rho": 0.1974, "theo": 2.5993, "change": 0.585, "open": 2.33, "high": 2.33, "low": 2.33, "tick": "no_change", "last_trade_price": 2.33, "last_trade_time": "2026-11-04T13:00:36", "percent_change": 33.5243, "prev_day_close": 1.74500006437302}, {"option": "XLV270617P00225000", "bid": 33.0, "bid_size": 6.0, "ask": 37.95, "ask_size": 10.0, "iv": 0.2009, "open_interest": 0.0, "volume": 0.0, "delta": -0.91, "gamma": 0.0131, "vega": 0.2404, "theta": -0.017, "rho": -0.3053, "theo": 35.2417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.04, "last_trade_time": "2026-08-19T13:18:00", "percent_change": 0.0, "prev_day_close": 40.7749996185303}, {"option": "XLV270617C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 6.0, "iv": 0.192, "open_interest": 0.0, "volume": 0.0, "delta": 0.1481, "gamma": 0.0081, "vega": 0.3506, "theta": -0.0142, "rho": 0.1602, "theo": 2.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37000003457069}, {"option": "XLV270617P00230000", "bid": 37.55, "bid_size": 7.0, "ask": 42.5, "ask_size": 10.0, "iv": 0.1958, "open_interest": 0.0, "volume": 0.0, "delta": -0.9613, "gamma": 0.0136, "vega": 0.1423, "theta": -0.0168, "rho": -0.1756, "theo": 39.9776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.7999992370606}, {"option": "XLV270617C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 3.55, "ask_size": 8.0, "iv": 0.2009, "open_interest": 0.0, "volume": 3.0, "delta": 0.1194, "gamma": 0.0069, "vega": 0.3042, "theta": -0.0123, "rho": 0.1294, "theo": 1.5476, "change": 0.35, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-04T12:44:49", "percent_change": 35.0, "prev_day_close": 1.0}, {"option": "XLV270617P00235000", "bid": 42.55, "bid_size": 5.0, "ask": 47.5, "ask_size": 11.0, "iv": 0.2125, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0032, "vega": 0.0, "theta": -0.0255, "rho": 0.0, "theo": 44.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.8999996185303}, {"option": "XLV270617C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 5.0, "iv": 0.21, "open_interest": 0.0, "volume": 0.0, "delta": 0.0958, "gamma": 0.0058, "vega": 0.261, "theta": -0.0106, "rho": 0.104, "theo": 1.1932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.830000028014183}, {"option": "XLV270617P00240000", "bid": 47.55, "bid_size": 10.0, "ask": 52.5, "ask_size": 6.0, "iv": 0.2286, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0255, "rho": 0.0, "theo": 49.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.7749996185303}, {"option": "XLV270917C00085000", "bid": 104.0, "bid_size": 6.0, "ask": 108.5, "ask_size": 5.0, "iv": 0.29, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0001, "vega": 0.0162, "theta": 0.0, "rho": 0.7114, "theo": 106.2945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.5}, {"option": "XLV270917P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 0.5253, "open_interest": 0.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0001, "vega": 0.0164, "theta": -0.0008, "rho": -0.0048, "theo": 0.0538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "XLV270917C00090000", "bid": 99.0, "bid_size": 2.0, "ask": 104.0, "ask_size": 9.0, "iv": 0.3217, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0002, "vega": 0.0209, "theta": 0.0, "rho": 0.7517, "theo": 101.5152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.5999984741211}, {"option": "XLV270917P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 7.0, "iv": 0.4934, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0002, "vega": 0.0212, "theta": -0.001, "rho": -0.0064, "theo": 0.0708, "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": 0.620000004768372}, {"option": "XLV270917C00095000", "bid": 94.0, "bid_size": 2.0, "ask": 99.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0003, "vega": 0.0268, "theta": 0.0, "rho": 0.7913, "theo": 96.7413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.0}, {"option": "XLV270917P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 7.0, "iv": 0.4637, "open_interest": 0.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0003, "vega": 0.0272, "theta": -0.0012, "rho": -0.0084, "theo": 0.0932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "XLV270917C00100000", "bid": 89.5, "bid_size": 6.0, "ask": 94.5, "ask_size": 2.0, "iv": 0.3156, "open_interest": 1.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0003, "vega": 0.0343, "theta": 0.0, "rho": 0.8302, "theo": 91.9741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.55, "last_trade_time": "2026-10-21T15:36:12", "percent_change": 0.0, "prev_day_close": 86.1500015258789}, {"option": "XLV270917P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 7.0, "iv": 0.4355, "open_interest": 0.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0004, "vega": 0.0349, "theta": -0.0015, "rho": -0.0112, "theo": 0.1225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "XLV270917C00105000", "bid": 84.5, "bid_size": 2.0, "ask": 89.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0004, "vega": 0.0436, "theta": 0.0, "rho": 0.8683, "theo": 87.2158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.5}, {"option": "XLV270917P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.23, "ask_size": 5.0, "iv": 0.4089, "open_interest": 0.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0005, "vega": 0.0443, "theta": -0.0019, "rho": -0.0146, "theo": 0.161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.18499999679625}, {"option": "XLV270917C00110000", "bid": 80.0, "bid_size": 6.0, "ask": 85.0, "ask_size": 2.0, "iv": 0.2936, "open_interest": 0.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0006, "vega": 0.0553, "theta": 0.0, "rho": 0.9052, "theo": 82.4692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.5750007629394}, {"option": "XLV270917P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.28, "ask_size": 5.0, "iv": 0.3841, "open_interest": 2.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0006, "vega": 0.0562, "theta": -0.0023, "rho": -0.0193, "theo": 0.2115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-17T13:25:56", "percent_change": 0.0, "prev_day_close": 0.240000003948808}, {"option": "XLV270917C00115000", "bid": 75.0, "bid_size": 2.0, "ask": 80.0, "ask_size": 2.0, "iv": 0.2153, "open_interest": 0.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0008, "vega": 0.0695, "theta": 0.0, "rho": 0.9407, "theo": 77.7378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.0}, {"option": "XLV270917P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.4313, "open_interest": 0.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0008, "vega": 0.0709, "theta": -0.0029, "rho": -0.0251, "theo": 0.2775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.320000011473894}, {"option": "XLV270917C00120000", "bid": 70.5, "bid_size": 6.0, "ask": 75.5, "ask_size": 9.0, "iv": 0.2667, "open_interest": 0.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.001, "vega": 0.0871, "theta": 0.0, "rho": 0.9743, "theo": 73.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.875}, {"option": "XLV270917P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.4029, "open_interest": 193.0, "volume": 0.0, "delta": -0.02, "gamma": 0.001, "vega": 0.0888, "theta": -0.0035, "rho": -0.0329, "theo": 0.3641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-08T16:14:47", "percent_change": 0.0, "prev_day_close": 0.425000004470348}, {"option": "XLV270917C00125000", "bid": 65.5, "bid_size": 2.0, "ask": 70.5, "ask_size": 2.0, "iv": 0.2146, "open_interest": 0.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.0013, "vega": 0.1083, "theta": 0.0, "rho": 1.0057, "theo": 68.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.0249996185303}, {"option": "XLV270917P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.3756, "open_interest": 4.0, "volume": 0.0, "delta": -0.026, "gamma": 0.0013, "vega": 0.1106, "theta": -0.0042, "rho": -0.0428, "theo": 0.4771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-10-30T16:13:11", "percent_change": 0.0, "prev_day_close": 0.565000012516975}, {"option": "XLV270917C00130000", "bid": 61.0, "bid_size": 6.0, "ask": 66.0, "ask_size": 9.0, "iv": 0.2377, "open_interest": 0.0, "volume": 0.0, "delta": 0.9651, "gamma": 0.0016, "vega": 0.1338, "theta": 0.0, "rho": 1.034, "theo": 63.687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.25}, {"option": "XLV270917P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 6.0, "iv": 0.2988, "open_interest": 711.0, "volume": 0.0, "delta": -0.0338, "gamma": 0.0017, "vega": 0.1366, "theta": -0.0051, "rho": -0.0552, "theo": 0.6246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-09-21T11:08:59", "percent_change": 0.0, "prev_day_close": 0.715000003576279}, {"option": "XLV270917C00135000", "bid": 56.5, "bid_size": 6.0, "ask": 61.5, "ask_size": 9.0, "iv": 0.2418, "open_interest": 0.0, "volume": 0.0, "delta": 0.9557, "gamma": 0.0021, "vega": 0.1642, "theta": 0.0, "rho": 1.0587, "theo": 59.0764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.9249992370606}, {"option": "XLV270917P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 7.0, "iv": 0.2107, "open_interest": 192.0, "volume": 2.0, "delta": -0.0436, "gamma": 0.0022, "vega": 0.168, "theta": -0.0062, "rho": -0.071, "theo": 0.8162, "change": -0.265, "open": 0.65, "high": 0.67, "low": 0.65, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-11-04T16:14:32", "percent_change": -28.3422, "prev_day_close": 0.935000002384186}, {"option": "XLV270917C00140000", "bid": 52.0, "bid_size": 6.0, "ask": 57.0, "ask_size": 9.0, "iv": 0.239, "open_interest": 1.0, "volume": 0.0, "delta": 0.9437, "gamma": 0.0026, "vega": 0.1994, "theta": -0.0006, "rho": 1.079, "theo": 54.5201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.95, "last_trade_time": "2026-10-22T14:28:25", "percent_change": 0.0, "prev_day_close": 49.2999992370606}, {"option": "XLV270917P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 6.0, "iv": 0.2647, "open_interest": 0.0, "volume": 0.0, "delta": -0.0561, "gamma": 0.0027, "vega": 0.2043, "theta": -0.0074, "rho": -0.0912, "theo": 1.0644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.21500000357628}, {"option": "XLV270917C00145000", "bid": 47.5, "bid_size": 1.0, "ask": 52.5, "ask_size": 2.0, "iv": 0.2323, "open_interest": 1.0, "volume": 0.0, "delta": 0.9288, "gamma": 0.0032, "vega": 0.2401, "theta": -0.0024, "rho": 1.0935, "theo": 50.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.04, "last_trade_time": "2026-10-30T12:05:59", "percent_change": 0.0, "prev_day_close": 44.5499992370606}, {"option": "XLV270917P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2746, "open_interest": 7.0, "volume": 0.0, "delta": -0.0717, "gamma": 0.0034, "vega": 0.2458, "theta": -0.0087, "rho": -0.1153, "theo": 1.3849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-10-01T12:15:00", "percent_change": 0.0, "prev_day_close": 1.6350000500679}, {"option": "XLV270917C00150000", "bid": 43.0, "bid_size": 2.0, "ask": 48.0, "ask_size": 2.0, "iv": 0.2229, "open_interest": 31.0, "volume": 0.0, "delta": 0.9104, "gamma": 0.004, "vega": 0.2861, "theta": -0.0044, "rho": 1.1018, "theo": 45.6306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.66, "last_trade_time": "2026-11-02T12:08:40", "percent_change": 0.0, "prev_day_close": 40.6499996185303}, {"option": "XLV270917P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.2508, "open_interest": 749.0, "volume": 0.0, "delta": -0.091, "gamma": 0.0042, "vega": 0.2936, "theta": -0.0102, "rho": -0.1455, "theo": 1.7955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-10-27T12:05:43", "percent_change": 0.0, "prev_day_close": 2.26999998092651}, {"option": "XLV270917C00155000", "bid": 38.5, "bid_size": 2.0, "ask": 43.5, "ask_size": 2.0, "iv": 0.2117, "open_interest": 2.0, "volume": 0.0, "delta": 0.888, "gamma": 0.0048, "vega": 0.3364, "theta": -0.0064, "rho": 1.1027, "theo": 41.3355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-10-28T10:40:36", "percent_change": 0.0, "prev_day_close": 36.4500007629394}, {"option": "XLV270917P00155000", "bid": 0.17, "bid_size": 5.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.23, "open_interest": 7.0, "volume": 0.0, "delta": -0.1146, "gamma": 0.005, "vega": 0.3454, "theta": -0.0118, "rho": -0.1813, "theo": 2.3188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-10-22T14:08:06", "percent_change": 0.0, "prev_day_close": 2.86000001430512}, {"option": "XLV270917C00160000", "bid": 34.5, "bid_size": 6.0, "ask": 39.5, "ask_size": 6.0, "iv": 0.2173, "open_interest": 3.0, "volume": 0.0, "delta": 0.8611, "gamma": 0.0057, "vega": 0.3906, "theta": -0.0086, "rho": 1.0946, "theo": 37.1706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.53, "last_trade_time": "2026-10-14T10:09:38", "percent_change": 0.0, "prev_day_close": 32.0249996185303}, {"option": "XLV270917P00160000", "bid": 0.74, "bid_size": 5.0, "ask": 5.5, "ask_size": 2.0, "iv": 0.2207, "open_interest": 2124.0, "volume": 0.0, "delta": -0.1432, "gamma": 0.0061, "vega": 0.4005, "theta": -0.0135, "rho": -0.2235, "theo": 2.9809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-10-23T10:09:12", "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "XLV270917C00165000", "bid": 30.5, "bid_size": 2.0, "ask": 35.5, "ask_size": 2.0, "iv": 0.2088, "open_interest": 51.0, "volume": 0.0, "delta": 0.8293, "gamma": 0.0067, "vega": 0.4472, "theta": -0.0107, "rho": 1.0771, "theo": 33.1617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.08, "last_trade_time": "2026-10-27T12:01:08", "percent_change": 0.0, "prev_day_close": 28.3249998092651}, {"option": "XLV270917P00165000", "bid": 1.4, "bid_size": 1.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.2123, "open_interest": 104.0, "volume": 0.0, "delta": -0.1772, "gamma": 0.0072, "vega": 0.4582, "theta": -0.0152, "rho": -0.2734, "theo": 3.8099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.78, "last_trade_time": "2026-11-02T11:42:09", "percent_change": 0.0, "prev_day_close": 4.92499995231628}, {"option": "XLV270917C00170000", "bid": 26.5, "bid_size": 9.0, "ask": 31.5, "ask_size": 9.0, "iv": 0.2015, "open_interest": 163.0, "volume": 1.0, "delta": 0.7924, "gamma": 0.0078, "vega": 0.5035, "theta": -0.0128, "rho": 1.05, "theo": 29.337, "change": 2.785, "open": 28.06, "high": 28.06, "low": 28.06, "tick": "up", "last_trade_price": 28.06, "last_trade_time": "2026-11-04T10:19:16", "percent_change": 11.0188, "prev_day_close": 25.2749996185303}, {"option": "XLV270917P00170000", "bid": 2.5, "bid_size": 1.0, "ask": 7.0, "ask_size": 6.0, "iv": 0.2082, "open_interest": 181.0, "volume": 0.0, "delta": -0.2168, "gamma": 0.0083, "vega": 0.5159, "theta": -0.0169, "rho": -0.3283, "theo": 4.8364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.07, "last_trade_time": "2026-10-29T11:38:47", "percent_change": 0.0, "prev_day_close": 6.02499985694885}, {"option": "XLV270917C00175000", "bid": 23.0, "bid_size": 2.0, "ask": 28.0, "ask_size": 6.0, "iv": 0.2006, "open_interest": 507.0, "volume": 1.0, "delta": 0.7505, "gamma": 0.0088, "vega": 0.5573, "theta": -0.0148, "rho": 1.0125, "theo": 25.725, "change": 3.32, "open": 24.67, "high": 24.67, "low": 24.67, "tick": "up", "last_trade_price": 24.67, "last_trade_time": "2026-11-04T14:32:33", "percent_change": 15.5503, "prev_day_close": 21.3500003814697}, {"option": "XLV270917P00175000", "bid": 3.9, "bid_size": 5.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.2065, "open_interest": 9.0, "volume": 0.0, "delta": -0.2623, "gamma": 0.0095, "vega": 0.5694, "theta": -0.0186, "rho": -0.3879, "theo": 6.0935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-11-02T11:42:09", "percent_change": 0.0, "prev_day_close": 7.72500014305115}, {"option": "XLV270917C00180000", "bid": 19.5, "bid_size": 9.0, "ask": 24.5, "ask_size": 9.0, "iv": 0.1955, "open_interest": 21.0, "volume": 4.0, "delta": 0.7038, "gamma": 0.0097, "vega": 0.6059, "theta": -0.0165, "rho": 0.9647, "theo": 22.3525, "change": 3.545, "open": 21.6, "high": 21.62, "low": 21.6, "tick": "up", "last_trade_price": 21.62, "last_trade_time": "2026-11-04T14:32:38", "percent_change": 19.6127, "prev_day_close": 18.0749998092651}, {"option": "XLV270917P00180000", "bid": 5.45, "bid_size": 5.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.2032, "open_interest": 343.0, "volume": 0.0, "delta": -0.3134, "gamma": 0.0106, "vega": 0.6162, "theta": -0.02, "rho": -0.449, "theo": 7.6126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.29, "last_trade_time": "2026-10-29T10:07:44", "percent_change": 0.0, "prev_day_close": 9.52500009536743}, {"option": "XLV270917C00185000", "bid": 16.5, "bid_size": 9.0, "ask": 21.5, "ask_size": 9.0, "iv": 0.1947, "open_interest": 35.0, "volume": 11.0, "delta": 0.6532, "gamma": 0.0105, "vega": 0.6465, "theta": -0.0179, "rho": 0.908, "theo": 19.2425, "change": 2.495, "open": 18.55, "high": 18.55, "low": 18.07, "tick": "down", "last_trade_price": 18.07, "last_trade_time": "2026-11-04T14:32:33", "percent_change": 16.0193, "prev_day_close": 15.5750002861023}, {"option": "XLV270917P00185000", "bid": 7.25, "bid_size": 5.0, "ask": 11.5, "ask_size": 2.0, "iv": 0.1978, "open_interest": 2.0, "volume": 0.0, "delta": -0.3696, "gamma": 0.0116, "vega": 0.6525, "theta": -0.0212, "rho": -0.5102, "theo": 9.4229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-10-30T15:52:40", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "XLV270917C00190000", "bid": 14.55, "bid_size": 5.0, "ask": 18.5, "ask_size": 10.0, "iv": 0.1977, "open_interest": 1154.0, "volume": 26.0, "delta": 0.5995, "gamma": 0.0112, "vega": 0.6763, "theta": -0.019, "rho": 0.844, "theo": 16.413, "change": 2.825, "open": 15.05, "high": 16.2, "low": 14.73, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-11-04T15:50:57", "percent_change": 21.1215, "prev_day_close": 13.375}, {"option": "XLV270917P00190000", "bid": 9.15, "bid_size": 5.0, "ask": 14.0, "ask_size": 6.0, "iv": 0.1965, "open_interest": 0.0, "volume": 0.0, "delta": -0.4301, "gamma": 0.0126, "vega": 0.6764, "theta": -0.0222, "rho": -0.5726, "theo": 11.5464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "XLV270917C00195000", "bid": 11.3, "bid_size": 5.0, "ask": 16.0, "ask_size": 2.0, "iv": 0.1908, "open_interest": 13.0, "volume": 0.0, "delta": 0.544, "gamma": 0.0116, "vega": 0.6938, "theta": -0.0196, "rho": 0.7747, "theo": 13.8749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.67, "last_trade_time": "2026-10-30T13:41:04", "percent_change": 0.0, "prev_day_close": 11.1749997138977}, {"option": "XLV270917P00195000", "bid": 11.5, "bid_size": 2.0, "ask": 16.5, "ask_size": 2.0, "iv": 0.1948, "open_interest": 0.0, "volume": 0.0, "delta": -0.4941, "gamma": 0.0133, "vega": 0.6826, "theta": -0.0228, "rho": -0.618, "theo": 14.0032, "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": 16.7999997138977}, {"option": "XLV270917C00200000", "bid": 9.1, "bid_size": 5.0, "ask": 14.0, "ask_size": 6.0, "iv": 0.2003, "open_interest": 48.0, "volume": 1.0, "delta": 0.488, "gamma": 0.0117, "vega": 0.6981, "theta": -0.0198, "rho": 0.7018, "theo": 11.6303, "change": 1.75, "open": 10.85, "high": 10.85, "low": 10.85, "tick": "up", "last_trade_price": 10.85, "last_trade_time": "2026-11-04T11:40:23", "percent_change": 19.2308, "prev_day_close": 9.09999990463257}, {"option": "XLV270917P00200000", "bid": 14.5, "bid_size": 6.0, "ask": 19.0, "ask_size": 6.0, "iv": 0.1917, "open_interest": 13.0, "volume": 0.0, "delta": -0.5601, "gamma": 0.0138, "vega": 0.6707, "theta": -0.023, "rho": -0.6497, "theo": 16.8018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-11-03T10:49:55", "percent_change": 0.0, "prev_day_close": 19.875}, {"option": "XLV270917C00205000", "bid": 7.05, "bid_size": 5.0, "ask": 11.5, "ask_size": 2.0, "iv": 0.1854, "open_interest": 11.0, "volume": 0.0, "delta": 0.433, "gamma": 0.0117, "vega": 0.6893, "theta": -0.0196, "rho": 0.6276, "theo": 9.6728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.65, "last_trade_time": "2026-10-30T14:51:25", "percent_change": 0.0, "prev_day_close": 7.52500009536743}, {"option": "XLV270917P00205000", "bid": 17.5, "bid_size": 5.0, "ask": 22.0, "ask_size": 2.0, "iv": 0.1882, "open_interest": 0.0, "volume": 0.0, "delta": -0.6267, "gamma": 0.0141, "vega": 0.638, "theta": -0.0228, "rho": -0.6648, "theo": 19.9439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "XLV270917C00210000", "bid": 5.4, "bid_size": 5.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.1838, "open_interest": 8.0, "volume": 10.0, "delta": 0.3802, "gamma": 0.0113, "vega": 0.6686, "theta": -0.0191, "rho": 0.5548, "theo": 7.9882, "change": 1.425, "open": 7.5, "high": 7.5, "low": 7.5, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-04T12:27:39", "percent_change": 23.4568, "prev_day_close": 6.07500004768372}, {"option": "XLV270917P00210000", "bid": 21.0, "bid_size": 5.0, "ask": 25.5, "ask_size": 2.0, "iv": 0.1874, "open_interest": 1.0, "volume": 0.0, "delta": -0.6919, "gamma": 0.0139, "vega": 0.5859, "theta": -0.0219, "rho": -0.6424, "theo": 23.418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.76, "last_trade_time": "2026-10-20T15:59:24", "percent_change": 0.0, "prev_day_close": 27.2250003814697}, {"option": "XLV270917C00215000", "bid": 4.0, "bid_size": 5.0, "ask": 8.5, "ask_size": 6.0, "iv": 0.185, "open_interest": 7.0, "volume": 0.0, "delta": 0.3306, "gamma": 0.0108, "vega": 0.638, "theta": -0.0182, "rho": 0.4856, "theo": 6.5569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.28, "last_trade_time": "2026-10-30T11:38:32", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "XLV270917P00215000", "bid": 25.0, "bid_size": 5.0, "ask": 29.5, "ask_size": 6.0, "iv": 0.1907, "open_interest": 0.0, "volume": 0.0, "delta": -0.7539, "gamma": 0.0134, "vega": 0.5209, "theta": -0.0203, "rho": -0.6294, "theo": 27.2029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3500003814697}, {"option": "XLV270917C00220000", "bid": 2.85, "bid_size": 6.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.1835, "open_interest": 0.0, "volume": 1.0, "delta": 0.2849, "gamma": 0.0102, "vega": 0.5994, "theta": -0.0171, "rho": 0.4207, "theo": 5.3548, "change": 1.045, "open": 4.92, "high": 4.92, "low": 4.92, "tick": "up", "last_trade_price": 4.92, "last_trade_time": "2026-11-04T14:24:39", "percent_change": 26.9677, "prev_day_close": 3.875}, {"option": "XLV270917P00220000", "bid": 28.5, "bid_size": 2.0, "ask": 33.5, "ask_size": 6.0, "iv": 0.1829, "open_interest": 0.0, "volume": 0.0, "delta": -0.8116, "gamma": 0.0127, "vega": 0.4444, "theta": -0.018, "rho": -0.5583, "theo": 31.2724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.9500007629394}, {"option": "XLV270917C00225000", "bid": 1.86, "bid_size": 5.0, "ask": 6.5, "ask_size": 2.0, "iv": 0.1863, "open_interest": 0.0, "volume": 6.0, "delta": 0.2436, "gamma": 0.0094, "vega": 0.5552, "theta": -0.0158, "rho": 0.3609, "theo": 4.3549, "change": 0.6, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-04T15:51:56", "percent_change": 19.3548, "prev_day_close": 3.10000002384186}, {"option": "XLV270917P00225000", "bid": 33.0, "bid_size": 3.0, "ask": 38.0, "ask_size": 2.0, "iv": 0.1867, "open_interest": 0.0, "volume": 0.0, "delta": -0.8662, "gamma": 0.0126, "vega": 0.354, "theta": -0.0164, "rho": -0.4868, "theo": 35.5943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "XLV270917C00230000", "bid": 1.08, "bid_size": 5.0, "ask": 5.5, "ask_size": 2.0, "iv": 0.1849, "open_interest": 0.0, "volume": 6.0, "delta": 0.2069, "gamma": 0.0085, "vega": 0.5084, "theta": -0.0145, "rho": 0.3078, "theo": 3.5304, "change": 0.45, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-04T15:51:56", "percent_change": 18.3673, "prev_day_close": 2.44999998807907}, {"option": "XLV270917P00230000", "bid": 37.5, "bid_size": 2.0, "ask": 42.5, "ask_size": 6.0, "iv": 0.1815, "open_interest": 0.0, "volume": 0.0, "delta": -0.9239, "gamma": 0.014, "vega": 0.2443, "theta": -0.0188, "rho": -0.3185, "theo": 40.158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "XLV270917C00235000", "bid": 0.46, "bid_size": 5.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.1874, "open_interest": 0.0, "volume": 0.0, "delta": 0.1748, "gamma": 0.0077, "vega": 0.4604, "theta": -0.0131, "rho": 0.2609, "theo": 2.8557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.96499997377396}, {"option": "XLV270917P00235000", "bid": 42.5, "bid_size": 2.0, "ask": 47.5, "ask_size": 1.0, "iv": 0.1966, "open_interest": 0.0, "volume": 0.0, "delta": -0.9685, "gamma": 0.0104, "vega": 0.1017, "theta": -0.0234, "rho": 0.0, "theo": 44.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.8999996185303}, {"option": "XLV270917C00240000", "bid": 0.15, "bid_size": 5.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.1974, "open_interest": 0.0, "volume": 0.0, "delta": 0.1469, "gamma": 0.0068, "vega": 0.4127, "theta": -0.0118, "rho": 0.2195, "theo": 2.3066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5799999833107}, {"option": "XLV270917P00240000", "bid": 47.5, "bid_size": 2.0, "ask": 52.5, "ask_size": 6.0, "iv": 0.2112, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0016, "vega": 0.0, "theta": -0.0234, "rho": 0.0, "theo": 49.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.8999996185303}, {"option": "XLV270917C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2085, "open_interest": 0.0, "volume": 0.0, "delta": 0.1231, "gamma": 0.006, "vega": 0.3676, "theta": -0.0104, "rho": 0.1844, "theo": 1.8617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27000001072884}, {"option": "XLV270917P00245000", "bid": 52.5, "bid_size": 2.0, "ask": 57.5, "ask_size": 6.0, "iv": 0.2252, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0234, "rho": 0.0, "theo": 54.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.0}, {"option": "XLV270917C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.221, "open_interest": 0.0, "volume": 0.0, "delta": 0.1028, "gamma": 0.0053, "vega": 0.3247, "theta": -0.0092, "rho": 0.1542, "theo": 1.5027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500003576279}, {"option": "XLV270917P00250000", "bid": 57.5, "bid_size": 2.0, "ask": 62.5, "ask_size": 6.0, "iv": 0.2389, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0234, "rho": 0.0, "theo": 59.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.9000015258789}, {"option": "XLV270917C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2329, "open_interest": 0.0, "volume": 0.0, "delta": 0.0857, "gamma": 0.0046, "vega": 0.2856, "theta": -0.0081, "rho": 0.1286, "theo": 1.2133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.855000019073486}, {"option": "XLV270917P00255000", "bid": 62.5, "bid_size": 2.0, "ask": 67.5, "ask_size": 6.0, "iv": 0.2522, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0234, "rho": 0.0, "theo": 64.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.9000015258789}, {"option": "XLV270917C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2445, "open_interest": 0.0, "volume": 0.0, "delta": 0.0714, "gamma": 0.004, "vega": 0.2498, "theta": -0.0071, "rho": 0.1072, "theo": 0.9808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.66499999165535}, {"option": "XLV270917P00260000", "bid": 67.5, "bid_size": 2.0, "ask": 72.5, "ask_size": 6.0, "iv": 0.2652, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0234, "rho": 0.0, "theo": 69.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.9000015258789}, {"option": "XLV280121C00070000", "bid": 118.5, "bid_size": 6.0, "ask": 123.0, "ask_size": 5.0, "iv": 0.3708, "open_interest": 210.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0001, "vega": 0.0126, "theta": 0.0, "rho": 0.6762, "theo": 120.7143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.56, "last_trade_time": "2026-10-29T15:44:13", "percent_change": 0.0, "prev_day_close": 114.724998474121}, {"option": "XLV280121P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 0.5423, "open_interest": 2.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0131, "theta": -0.0004, "rho": -0.0045, "theo": 0.0406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2025-09-29T11:57:47", "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "XLV280121C00075000", "bid": 113.5, "bid_size": 9.0, "ask": 118.5, "ask_size": 9.0, "iv": 0.351, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0001, "vega": 0.0159, "theta": 0.0, "rho": 0.7862, "theo": 115.971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.5, "last_trade_time": "2026-06-05T10:57:04", "percent_change": 0.0, "prev_day_close": 110.400001525879}, {"option": "XLV280121P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 5.0, "iv": 0.5095, "open_interest": 16.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0001, "vega": 0.0172, "theta": -0.0006, "rho": -0.006, "theo": 0.0542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-01-07T11:23:57", "percent_change": 0.0, "prev_day_close": 0.834999978542328}, {"option": "XLV280121C00080000", "bid": 109.0, "bid_size": 6.0, "ask": 114.0, "ask_size": 9.0, "iv": 0.3944, "open_interest": 25.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0001, "vega": 0.02, "theta": 0.0, "rho": 0.853, "theo": 111.2466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.15, "last_trade_time": "2026-09-15T14:59:36", "percent_change": 0.0, "prev_day_close": 105.5}, {"option": "XLV280121P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 7.0, "iv": 0.4789, "open_interest": 58.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0001, "vega": 0.0224, "theta": -0.0007, "rho": -0.0081, "theo": 0.0721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-07-27T13:56:52", "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "XLV280121C00085000", "bid": 104.0, "bid_size": 10.0, "ask": 109.0, "ask_size": 9.0, "iv": 0.297, "open_interest": 7.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0002, "vega": 0.0268, "theta": 0.0, "rho": 0.9072, "theo": 106.5303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.56, "last_trade_time": "2026-10-06T10:32:45", "percent_change": 0.0, "prev_day_close": 100.900001525879}, {"option": "XLV280121P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 5.0, "iv": 0.4506, "open_interest": 25.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0002, "vega": 0.0288, "theta": -0.0009, "rho": -0.0108, "theo": 0.0956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-07-06T14:37:07", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "XLV280121C00090000", "bid": 99.5, "bid_size": 1.0, "ask": 104.5, "ask_size": 9.0, "iv": 0.3425, "open_interest": 74.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0002, "vega": 0.0332, "theta": 0.0, "rho": 0.9579, "theo": 101.8225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.76, "last_trade_time": "2026-09-21T10:58:29", "percent_change": 0.0, "prev_day_close": 95.9000015258789}, {"option": "XLV280121P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 5.0, "iv": 0.4243, "open_interest": 28.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0003, "vega": 0.037, "theta": -0.0011, "rho": -0.0143, "theo": 0.1262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-08-10T10:25:46", "percent_change": 0.0, "prev_day_close": 0.164999996311963}, {"option": "XLV280121C00095000", "bid": 94.5, "bid_size": 10.0, "ask": 99.5, "ask_size": 9.0, "iv": 0.2422, "open_interest": 7.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0003, "vega": 0.0441, "theta": 0.0, "rho": 1.0076, "theo": 97.1227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.9, "last_trade_time": "2026-10-19T11:27:47", "percent_change": 0.0, "prev_day_close": 91.4000015258789}, {"option": "XLV280121P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.24, "ask_size": 5.0, "iv": 0.399, "open_interest": 91.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0004, "vega": 0.0471, "theta": -0.0014, "rho": -0.0187, "theo": 0.1662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-18T10:27:49", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "XLV280121C00100000", "bid": 90.0, "bid_size": 1.0, "ask": 94.5, "ask_size": 8.0, "iv": 0.2119, "open_interest": 326.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0004, "vega": 0.0554, "theta": 0.0, "rho": 1.0558, "theo": 92.4352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.72, "last_trade_time": "2026-10-21T14:22:57", "percent_change": 0.0, "prev_day_close": 86.9249992370606}, {"option": "XLV280121P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.29, "ask_size": 5.0, "iv": 0.3759, "open_interest": 909.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0005, "vega": 0.0596, "theta": -0.0017, "rho": -0.0247, "theo": 0.2181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-29T13:07:32", "percent_change": 0.0, "prev_day_close": 0.259999994188547}, {"option": "XLV280121C00105000", "bid": 85.5, "bid_size": 6.0, "ask": 90.5, "ask_size": 2.0, "iv": 0.3056, "open_interest": 163.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0006, "vega": 0.0703, "theta": 0.0, "rho": 1.1029, "theo": 87.7621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.47, "last_trade_time": "2026-09-29T15:38:28", "percent_change": 0.0, "prev_day_close": 82.0750007629394}, {"option": "XLV280121P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.34, "ask_size": 5.0, "iv": 0.3543, "open_interest": 192.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0006, "vega": 0.0741, "theta": -0.0021, "rho": -0.0319, "theo": 0.2824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-05-26T12:37:32", "percent_change": 0.0, "prev_day_close": 0.344999995082617}, {"option": "XLV280121C00110000", "bid": 80.5, "bid_size": 9.0, "ask": 85.5, "ask_size": 8.0, "iv": 0.2539, "open_interest": 190.0, "volume": 0.0, "delta": 0.9807, "gamma": 0.0007, "vega": 0.0891, "theta": 0.0, "rho": 1.148, "theo": 83.107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 74.96, "last_trade_time": "2026-10-22T10:51:03", "percent_change": 0.0, "prev_day_close": 77.5250015258789}, {"option": "XLV280121P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.42, "ask_size": 5.0, "iv": 0.334, "open_interest": 7.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0008, "vega": 0.0925, "theta": -0.0026, "rho": -0.0411, "theo": 0.3682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-19T11:11:17", "percent_change": 0.0, "prev_day_close": 0.444999992847443}, {"option": "XLV280121C00115000", "bid": 76.0, "bid_size": 1.0, "ask": 81.0, "ask_size": 2.0, "iv": 0.2636, "open_interest": 9.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.001, "vega": 0.1085, "theta": 0.0, "rho": 1.1909, "theo": 78.4775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.12, "last_trade_time": "2026-10-30T14:21:05", "percent_change": 0.0, "prev_day_close": 73.3250007629394}, {"option": "XLV280121P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 5.0, "iv": 0.2616, "open_interest": 54.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.001, "vega": 0.1144, "theta": -0.0031, "rho": -0.0528, "theo": 0.4785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-07-31T12:56:08", "percent_change": 0.0, "prev_day_close": 0.569999992847443}, {"option": "XLV280121C00120000", "bid": 71.5, "bid_size": 1.0, "ask": 76.5, "ask_size": 9.0, "iv": 0.2638, "open_interest": 40.0, "volume": 0.0, "delta": 0.9697, "gamma": 0.0012, "vega": 0.1357, "theta": 0.0, "rho": 1.2318, "theo": 73.8766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.3, "last_trade_time": "2026-10-30T10:09:58", "percent_change": 0.0, "prev_day_close": 68.7999992370606}, {"option": "XLV280121P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.68, "ask_size": 5.0, "iv": 0.2978, "open_interest": 581.0, "volume": 0.0, "delta": -0.0286, "gamma": 0.0012, "vega": 0.1406, "theta": -0.0037, "rho": -0.0677, "theo": 0.6193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-10-30T14:12:48", "percent_change": 0.0, "prev_day_close": 0.655000023543835}, {"option": "XLV280121C00125000", "bid": 67.0, "bid_size": 6.0, "ask": 72.0, "ask_size": 2.0, "iv": 0.2596, "open_interest": 82.0, "volume": 0.0, "delta": 0.9621, "gamma": 0.0015, "vega": 0.1657, "theta": 0.0, "rho": 1.2679, "theo": 69.3134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.88, "last_trade_time": "2026-11-02T09:36:02", "percent_change": 0.0, "prev_day_close": 64.5249996185303}, {"option": "XLV280121P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 1.0, "iv": 0.2369, "open_interest": 353.0, "volume": 0.0, "delta": -0.0365, "gamma": 0.0016, "vega": 0.1712, "theta": -0.0045, "rho": -0.0856, "theo": 0.7985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-10-22T15:53:51", "percent_change": 0.0, "prev_day_close": 0.820000007748604}, {"option": "XLV280121C00126000", "bid": 66.0, "bid_size": 1.0, "ask": 71.0, "ask_size": 9.0, "iv": 0.2527, "open_interest": 18.0, "volume": 0.0, "delta": 0.9603, "gamma": 0.0016, "vega": 0.1728, "theta": 0.0, "rho": 1.2768, "theo": 68.4058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.52, "last_trade_time": "2026-10-29T11:26:10", "percent_change": 0.0, "prev_day_close": 62.8999996185303}, {"option": "XLV280121P00126000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 5.0, "iv": 0.2782, "open_interest": 139.0, "volume": 0.0, "delta": -0.0383, "gamma": 0.0016, "vega": 0.1779, "theta": -0.0046, "rho": -0.09, "theo": 0.8397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-07-02T09:55:50", "percent_change": 0.0, "prev_day_close": 0.994999974966049}, {"option": "XLV280121C00127000", "bid": 65.0, "bid_size": 2.0, "ask": 70.0, "ask_size": 2.0, "iv": 0.2459, "open_interest": 15.0, "volume": 0.0, "delta": 0.9585, "gamma": 0.0016, "vega": 0.1793, "theta": 0.0, "rho": 1.2831, "theo": 67.5009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.94, "last_trade_time": "2026-09-16T11:11:22", "percent_change": 0.0, "prev_day_close": 62.3999996185303}, {"option": "XLV280121P00127000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 5.0, "iv": 0.2753, "open_interest": 7.0, "volume": 0.0, "delta": -0.0401, "gamma": 0.0017, "vega": 0.1844, "theta": -0.0048, "rho": -0.0946, "theo": 0.8832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.52, "last_trade_time": "2026-01-08T15:05:36", "percent_change": 0.0, "prev_day_close": 0.94999997317791}, {"option": "XLV280121C00128000", "bid": 64.0, "bid_size": 2.0, "ask": 69.0, "ask_size": 2.0, "iv": 0.2391, "open_interest": 4.0, "volume": 0.0, "delta": 0.9566, "gamma": 0.0017, "vega": 0.1857, "theta": 0.0, "rho": 1.2892, "theo": 66.5979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.85, "last_trade_time": "2026-06-02T11:09:15", "percent_change": 0.0, "prev_day_close": 61.5}, {"option": "XLV280121P00128000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 5.0, "iv": 0.2723, "open_interest": 682.0, "volume": 0.0, "delta": -0.0421, "gamma": 0.0018, "vega": 0.1916, "theta": -0.005, "rho": -0.0988, "theo": 0.9285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-03-18T10:20:35", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "XLV280121C00129000", "bid": 63.0, "bid_size": 2.0, "ask": 68.0, "ask_size": 2.0, "iv": 0.2322, "open_interest": 3.0, "volume": 0.0, "delta": 0.9547, "gamma": 0.0018, "vega": 0.1923, "theta": 0.0, "rho": 1.2952, "theo": 65.6969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-06-29T10:23:20", "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "XLV280121P00129000", "bid": 0.0, "bid_size": 0.0, "ask": 3.05, "ask_size": 5.0, "iv": 0.2693, "open_interest": 1.0, "volume": 0.0, "delta": -0.0441, "gamma": 0.0019, "vega": 0.1991, "theta": -0.0051, "rho": -0.1033, "theo": 0.976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.57, "last_trade_time": "2026-04-01T11:37:28", "percent_change": 0.0, "prev_day_close": 1.15999999642372}, {"option": "XLV280121C00130000", "bid": 62.5, "bid_size": 6.0, "ask": 67.5, "ask_size": 2.0, "iv": 0.2526, "open_interest": 75.0, "volume": 0.0, "delta": 0.9526, "gamma": 0.0019, "vega": 0.1989, "theta": 0.0, "rho": 1.3011, "theo": 64.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.63, "last_trade_time": "2026-10-23T15:55:30", "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "XLV280121P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 5.0, "iv": 0.2663, "open_interest": 264.0, "volume": 0.0, "delta": -0.0462, "gamma": 0.002, "vega": 0.2064, "theta": -0.0053, "rho": -0.1082, "theo": 1.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-10-15T11:52:41", "percent_change": 0.0, "prev_day_close": 1.21500000357628}, {"option": "XLV280121C00131000", "bid": 61.5, "bid_size": 1.0, "ask": 66.5, "ask_size": 2.0, "iv": 0.2462, "open_interest": 114.0, "volume": 0.0, "delta": 0.9505, "gamma": 0.002, "vega": 0.2068, "theta": 0.0, "rho": 1.3068, "theo": 63.901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.5, "last_trade_time": "2026-09-22T11:25:52", "percent_change": 0.0, "prev_day_close": 58.8999996185303}, {"option": "XLV280121P00131000", "bid": 0.0, "bid_size": 0.0, "ask": 3.15, "ask_size": 5.0, "iv": 0.2634, "open_interest": 167.0, "volume": 0.0, "delta": -0.0484, "gamma": 0.002, "vega": 0.2135, "theta": -0.0055, "rho": -0.1138, "theo": 1.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.24, "last_trade_time": "2026-05-08T15:58:26", "percent_change": 0.0, "prev_day_close": 1.12500002980232}, {"option": "XLV280121C00132000", "bid": 60.5, "bid_size": 7.0, "ask": 65.5, "ask_size": 2.0, "iv": 0.2399, "open_interest": 13.0, "volume": 0.0, "delta": 0.9483, "gamma": 0.002, "vega": 0.2153, "theta": 0.0, "rho": 1.3125, "theo": 63.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.82, "last_trade_time": "2026-11-02T10:32:01", "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "XLV280121P00132000", "bid": 0.0, "bid_size": 0.0, "ask": 3.25, "ask_size": 5.0, "iv": 0.2614, "open_interest": 50.0, "volume": 0.0, "delta": -0.0507, "gamma": 0.0021, "vega": 0.2216, "theta": -0.0056, "rho": -0.1186, "theo": 1.1325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.04, "last_trade_time": "2026-04-24T13:28:31", "percent_change": 0.0, "prev_day_close": 1.34000000357628}, {"option": "XLV280121C00133000", "bid": 59.5, "bid_size": 6.0, "ask": 64.5, "ask_size": 2.0, "iv": 0.2336, "open_interest": 10.0, "volume": 0.0, "delta": 0.946, "gamma": 0.0021, "vega": 0.224, "theta": 0.0, "rho": 1.3213, "theo": 62.1138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.98, "last_trade_time": "2026-08-17T15:43:53", "percent_change": 0.0, "prev_day_close": 56.9750003814697}, {"option": "XLV280121P00133000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 5.0, "iv": 0.2584, "open_interest": 53.0, "volume": 0.0, "delta": -0.0531, "gamma": 0.0022, "vega": 0.23, "theta": -0.0058, "rho": -0.1234, "theo": 1.1893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-11T11:22:59", "percent_change": 0.0, "prev_day_close": 1.41000002622604}, {"option": "XLV280121C00134000", "bid": 59.0, "bid_size": 2.0, "ask": 63.5, "ask_size": 6.0, "iv": 0.2391, "open_interest": 31.0, "volume": 0.0, "delta": 0.9436, "gamma": 0.0022, "vega": 0.2319, "theta": 0.0, "rho": 1.3262, "theo": 61.2249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.0, "last_trade_time": "2026-09-21T13:14:55", "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "XLV280121P00134000", "bid": 0.0, "bid_size": 0.0, "ask": 3.35, "ask_size": 5.0, "iv": 0.2553, "open_interest": 45.0, "volume": 0.0, "delta": -0.0556, "gamma": 0.0023, "vega": 0.2384, "theta": -0.006, "rho": -0.1298, "theo": 1.2488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.55, "last_trade_time": "2026-04-21T15:50:11", "percent_change": 0.0, "prev_day_close": 1.38499999046326}, {"option": "XLV280121C00135000", "bid": 58.7, "bid_size": 6.0, "ask": 62.0, "ask_size": 5.0, "iv": 0.2374, "open_interest": 198.0, "volume": 2.0, "delta": 0.9411, "gamma": 0.0023, "vega": 0.2398, "theta": 0.0, "rho": 1.3308, "theo": 60.3386, "change": 6.1, "open": 58.71, "high": 60.5, "low": 58.71, "tick": "up", "last_trade_price": 60.5, "last_trade_time": "2026-11-04T15:40:16", "percent_change": 11.2132, "prev_day_close": 54.3999996185303}, {"option": "XLV280121P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 5.0, "iv": 0.2523, "open_interest": 1592.0, "volume": 0.0, "delta": -0.0581, "gamma": 0.0024, "vega": 0.2464, "theta": -0.0062, "rho": -0.1361, "theo": 1.3115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-10-15T12:53:09", "percent_change": 0.0, "prev_day_close": 1.56000000238419}, {"option": "XLV280121C00136000", "bid": 57.0, "bid_size": 6.0, "ask": 62.0, "ask_size": 2.0, "iv": 0.2377, "open_interest": 33.0, "volume": 0.0, "delta": 0.9385, "gamma": 0.0024, "vega": 0.2479, "theta": 0.0, "rho": 1.3351, "theo": 59.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.47, "last_trade_time": "2026-10-27T15:57:50", "percent_change": 0.0, "prev_day_close": 53.9750003814697}, {"option": "XLV280121P00136000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 5.0, "iv": 0.2502, "open_interest": 1.0, "volume": 0.0, "delta": -0.0608, "gamma": 0.0025, "vega": 0.2551, "theta": -0.0064, "rho": -0.1417, "theo": 1.3769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.87, "last_trade_time": "2025-12-09T12:17:53", "percent_change": 0.0, "prev_day_close": 1.63999998569489}, {"option": "XLV280121C00137000", "bid": 56.0, "bid_size": 6.0, "ask": 61.0, "ask_size": 2.0, "iv": 0.2317, "open_interest": 88.0, "volume": 0.0, "delta": 0.9358, "gamma": 0.0025, "vega": 0.256, "theta": 0.0, "rho": 1.3392, "theo": 58.5741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.42, "last_trade_time": "2026-08-25T15:17:48", "percent_change": 0.0, "prev_day_close": 53.4750003814697}, {"option": "XLV280121P00137000", "bid": 0.0, "bid_size": 0.0, "ask": 3.55, "ask_size": 5.0, "iv": 0.2471, "open_interest": 12.0, "volume": 0.0, "delta": -0.0636, "gamma": 0.0026, "vega": 0.2642, "theta": -0.0066, "rho": -0.1477, "theo": 1.4452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-08-31T10:26:20", "percent_change": 0.0, "prev_day_close": 1.72000002861023}, {"option": "XLV280121C00138000", "bid": 55.0, "bid_size": 9.0, "ask": 60.0, "ask_size": 3.0, "iv": 0.2258, "open_interest": 142.0, "volume": 0.0, "delta": 0.933, "gamma": 0.0026, "vega": 0.265, "theta": 0.0, "rho": 1.3432, "theo": 57.696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.33, "last_trade_time": "2026-10-15T12:48:48", "percent_change": 0.0, "prev_day_close": 52.375}, {"option": "XLV280121P00138000", "bid": 0.0, "bid_size": 0.0, "ask": 3.65, "ask_size": 5.0, "iv": 0.245, "open_interest": 24.0, "volume": 0.0, "delta": -0.0665, "gamma": 0.0027, "vega": 0.2733, "theta": -0.0068, "rho": -0.1544, "theo": 1.5164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.19, "last_trade_time": "2026-08-17T15:53:51", "percent_change": 0.0, "prev_day_close": 1.81000000238419}, {"option": "XLV280121C00139000", "bid": 54.5, "bid_size": 1.0, "ask": 59.0, "ask_size": 1.0, "iv": 0.23, "open_interest": 17.0, "volume": 0.0, "delta": 0.9301, "gamma": 0.0027, "vega": 0.2749, "theta": 0.0, "rho": 1.3471, "theo": 56.8208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.15, "last_trade_time": "2026-10-15T12:48:40", "percent_change": 0.0, "prev_day_close": 51.8999996185303}, {"option": "XLV280121P00139000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 5.0, "iv": 0.2419, "open_interest": 8.0, "volume": 0.0, "delta": -0.0695, "gamma": 0.0028, "vega": 0.282, "theta": -0.007, "rho": -0.1621, "theo": 1.5912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.83, "last_trade_time": "2026-10-08T10:56:09", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "XLV280121C00140000", "bid": 53.5, "bid_size": 6.0, "ask": 56.25, "ask_size": 1.0, "iv": 0.1818, "open_interest": 98.0, "volume": 0.0, "delta": 0.9271, "gamma": 0.0028, "vega": 0.2847, "theta": -0.0003, "rho": 1.3555, "theo": 55.9489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.94, "last_trade_time": "2026-11-02T14:20:35", "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "XLV280121P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 5.0, "iv": 0.2396, "open_interest": 2172.0, "volume": 0.0, "delta": -0.0726, "gamma": 0.0029, "vega": 0.2913, "theta": -0.0072, "rho": -0.168, "theo": 1.6693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-30T14:41:02", "percent_change": 0.0, "prev_day_close": 1.99000000953674}, {"option": "XLV280121C00141000", "bid": 52.5, "bid_size": 10.0, "ask": 57.5, "ask_size": 3.0, "iv": 0.2278, "open_interest": 26.0, "volume": 0.0, "delta": 0.924, "gamma": 0.0029, "vega": 0.2938, "theta": -0.0006, "rho": 1.3586, "theo": 55.0811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.57, "last_trade_time": "2026-08-17T15:41:40", "percent_change": 0.0, "prev_day_close": 50.25}, {"option": "XLV280121P00141000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 5.0, "iv": 0.2374, "open_interest": 1.0, "volume": 0.0, "delta": -0.0759, "gamma": 0.003, "vega": 0.3014, "theta": -0.0075, "rho": -0.1744, "theo": 1.7505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-09-14T12:52:38", "percent_change": 0.0, "prev_day_close": 1.9899999499321}, {"option": "XLV280121C00142000", "bid": 51.5, "bid_size": 2.0, "ask": 56.5, "ask_size": 3.0, "iv": 0.2221, "open_interest": 84.0, "volume": 0.0, "delta": 0.9207, "gamma": 0.003, "vega": 0.3031, "theta": -0.001, "rho": 1.3613, "theo": 54.2166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.31, "last_trade_time": "2026-09-21T15:07:20", "percent_change": 0.0, "prev_day_close": 48.9250011444092}, {"option": "XLV280121P00142000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 5.0, "iv": 0.2355, "open_interest": 5.0, "volume": 0.0, "delta": -0.0792, "gamma": 0.0032, "vega": 0.3114, "theta": -0.0077, "rho": -0.1833, "theo": 1.8352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.63, "last_trade_time": "2025-10-15T15:49:43", "percent_change": 0.0, "prev_day_close": 2.19499999284744}, {"option": "XLV280121C00143000", "bid": 51.0, "bid_size": 2.0, "ask": 56.0, "ask_size": 2.0, "iv": 0.2334, "open_interest": 50.0, "volume": 0.0, "delta": 0.9174, "gamma": 0.0031, "vega": 0.3126, "theta": -0.0013, "rho": 1.3638, "theo": 53.3555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.6, "last_trade_time": "2026-10-20T15:33:28", "percent_change": 0.0, "prev_day_close": 48.3500003814697}, {"option": "XLV280121P00143000", "bid": 0.01, "bid_size": 1.0, "ask": 4.05, "ask_size": 5.0, "iv": 0.233, "open_interest": 12.0, "volume": 0.0, "delta": -0.0827, "gamma": 0.0033, "vega": 0.3212, "theta": -0.0079, "rho": -0.1917, "theo": 1.9241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.95, "last_trade_time": "2026-09-10T13:03:05", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "XLV280121C00144000", "bid": 50.0, "bid_size": 2.0, "ask": 55.0, "ask_size": 2.0, "iv": 0.2278, "open_interest": 121.0, "volume": 0.0, "delta": 0.9139, "gamma": 0.0032, "vega": 0.3221, "theta": -0.0016, "rho": 1.3659, "theo": 52.498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.91, "last_trade_time": "2026-09-09T13:14:26", "percent_change": 0.0, "prev_day_close": 47.7250003814697}, {"option": "XLV280121P00144000", "bid": 0.01, "bid_size": 1.0, "ask": 4.2, "ask_size": 5.0, "iv": 0.2321, "open_interest": 29.0, "volume": 0.0, "delta": -0.0863, "gamma": 0.0034, "vega": 0.3312, "theta": -0.0081, "rho": -0.1985, "theo": 2.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.48, "last_trade_time": "2026-09-23T10:59:21", "percent_change": 0.0, "prev_day_close": 2.41500002145767}, {"option": "XLV280121C00145000", "bid": 49.0, "bid_size": 8.0, "ask": 54.0, "ask_size": 3.0, "iv": 0.2222, "open_interest": 330.0, "volume": 1.0, "delta": 0.9103, "gamma": 0.0034, "vega": 0.3329, "theta": -0.002, "rho": 1.3677, "theo": 51.6441, "change": 1.775, "open": 48.75, "high": 48.75, "low": 48.75, "tick": "up", "last_trade_price": 48.75, "last_trade_time": "2026-11-04T12:47:54", "percent_change": 3.7786, "prev_day_close": 46.9750003814697}, {"option": "XLV280121P00145000", "bid": 0.01, "bid_size": 1.0, "ask": 4.3, "ask_size": 5.0, "iv": 0.2304, "open_interest": 1502.0, "volume": 0.0, "delta": -0.09, "gamma": 0.0035, "vega": 0.3417, "theta": -0.0084, "rho": -0.2067, "theo": 2.1134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-10-30T10:47:25", "percent_change": 0.0, "prev_day_close": 2.51999998092651}, {"option": "XLV280121C00146000", "bid": 48.5, "bid_size": 2.0, "ask": 53.0, "ask_size": 1.0, "iv": 0.2245, "open_interest": 80.0, "volume": 1.0, "delta": 0.9066, "gamma": 0.0035, "vega": 0.344, "theta": -0.0023, "rho": 1.3747, "theo": 50.7941, "change": 3.88, "open": 49.88, "high": 49.88, "low": 49.88, "tick": "up", "last_trade_price": 49.88, "last_trade_time": "2026-11-04T14:21:04", "percent_change": 8.43478, "prev_day_close": 46.0}, {"option": "XLV280121P00146000", "bid": 0.09, "bid_size": 1.0, "ask": 4.4, "ask_size": 5.0, "iv": 0.2288, "open_interest": 7.0, "volume": 0.0, "delta": -0.0939, "gamma": 0.0036, "vega": 0.3525, "theta": -0.0086, "rho": -0.216, "theo": 2.2138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.58, "last_trade_time": "2026-11-02T09:50:31", "percent_change": 0.0, "prev_day_close": 2.65499997138977}, {"option": "XLV280121C00147000", "bid": 47.6, "bid_size": 5.0, "ask": 52.5, "ask_size": 3.0, "iv": 0.2278, "open_interest": 33.0, "volume": 0.0, "delta": 0.9028, "gamma": 0.0036, "vega": 0.3542, "theta": -0.0026, "rho": 1.3769, "theo": 49.949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.6, "last_trade_time": "2026-10-15T11:01:42", "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "XLV280121P00147000", "bid": 0.08, "bid_size": 1.0, "ask": 4.5, "ask_size": 5.0, "iv": 0.2269, "open_interest": 1.0, "volume": 0.0, "delta": -0.0979, "gamma": 0.0038, "vega": 0.3627, "theta": -0.0088, "rho": -0.2247, "theo": 2.3191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.88, "last_trade_time": "2026-08-19T09:48:28", "percent_change": 0.0, "prev_day_close": 2.68999993801117}, {"option": "XLV280121C00148000", "bid": 46.5, "bid_size": 9.0, "ask": 51.5, "ask_size": 3.0, "iv": 0.2209, "open_interest": 105.0, "volume": 0.0, "delta": 0.8988, "gamma": 0.0037, "vega": 0.3644, "theta": -0.003, "rho": 1.3778, "theo": 49.1082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.72, "last_trade_time": "2026-10-23T11:18:41", "percent_change": 0.0, "prev_day_close": 44.375}, {"option": "XLV280121P00148000", "bid": 0.18, "bid_size": 1.0, "ask": 4.6, "ask_size": 5.0, "iv": 0.2252, "open_interest": 134.0, "volume": 0.0, "delta": -0.1021, "gamma": 0.0039, "vega": 0.373, "theta": -0.0091, "rho": -0.2325, "theo": 2.4288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-10-08T10:17:02", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "XLV280121C00149000", "bid": 46.0, "bid_size": 6.0, "ask": 50.5, "ask_size": 1.0, "iv": 0.2225, "open_interest": 73.0, "volume": 0.0, "delta": 0.8947, "gamma": 0.0039, "vega": 0.3748, "theta": -0.0033, "rho": 1.3784, "theo": 48.2715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.8, "last_trade_time": "2026-09-09T09:39:58", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "XLV280121P00149000", "bid": 0.3, "bid_size": 1.0, "ask": 4.75, "ask_size": 5.0, "iv": 0.2245, "open_interest": 22.0, "volume": 0.0, "delta": -0.1063, "gamma": 0.004, "vega": 0.3843, "theta": -0.0093, "rho": -0.2418, "theo": 2.5425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.15, "last_trade_time": "2026-09-11T10:25:14", "percent_change": 0.0, "prev_day_close": 2.93999993801117}, {"option": "XLV280121C00150000", "bid": 45.0, "bid_size": 6.0, "ask": 50.0, "ask_size": 3.0, "iv": 0.2238, "open_interest": 470.0, "volume": 2.0, "delta": 0.8905, "gamma": 0.004, "vega": 0.3854, "theta": -0.0036, "rho": 1.3786, "theo": 47.4392, "change": 4.295, "open": 45.7, "high": 47.07, "low": 45.7, "tick": "up", "last_trade_price": 47.07, "last_trade_time": "2026-11-04T16:01:44", "percent_change": 10.0409, "prev_day_close": 42.7749996185303}, {"option": "XLV280121P00150000", "bid": 2.4, "bid_size": 8.0, "ask": 4.85, "ask_size": 5.0, "iv": 0.2458, "open_interest": 1304.0, "volume": 0.0, "delta": -0.1108, "gamma": 0.0042, "vega": 0.3959, "theta": -0.0096, "rho": -0.2529, "theo": 2.6609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-30T10:45:09", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "XLV280121C00151000", "bid": 44.0, "bid_size": 6.0, "ask": 49.0, "ask_size": 3.0, "iv": 0.2184, "open_interest": 233.0, "volume": 1.0, "delta": 0.8861, "gamma": 0.0041, "vega": 0.3968, "theta": -0.004, "rho": 1.3784, "theo": 46.6114, "change": 3.0, "open": 44.9, "high": 44.9, "low": 44.9, "tick": "up", "last_trade_price": 44.9, "last_trade_time": "2026-11-04T12:00:04", "percent_change": 7.15991, "prev_day_close": 41.8999996185303}, {"option": "XLV280121P00151000", "bid": 0.65, "bid_size": 1.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.2229, "open_interest": 2.0, "volume": 0.0, "delta": -0.1153, "gamma": 0.0043, "vega": 0.407, "theta": -0.0098, "rho": -0.2625, "theo": 2.7846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.07, "last_trade_time": "2026-03-12T14:13:00", "percent_change": 0.0, "prev_day_close": 3.33000004291534}, {"option": "XLV280121C00152000", "bid": 43.5, "bid_size": 6.0, "ask": 48.0, "ask_size": 1.0, "iv": 0.2195, "open_interest": 41.0, "volume": 0.0, "delta": 0.8816, "gamma": 0.0043, "vega": 0.4087, "theta": -0.0043, "rho": 1.3859, "theo": 45.7882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.0, "last_trade_time": "2026-10-30T09:53:46", "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "XLV280121P00152000", "bid": 0.7, "bid_size": 1.0, "ask": 5.1, "ask_size": 5.0, "iv": 0.2218, "open_interest": 10.0, "volume": 0.0, "delta": -0.12, "gamma": 0.0045, "vega": 0.4178, "theta": -0.01, "rho": -0.2721, "theo": 2.9136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.68, "last_trade_time": "2026-10-15T10:11:23", "percent_change": 0.0, "prev_day_close": 3.49000000953674}, {"option": "XLV280121C00153000", "bid": 42.5, "bid_size": 2.0, "ask": 47.5, "ask_size": 3.0, "iv": 0.2204, "open_interest": 76.0, "volume": 0.0, "delta": 0.877, "gamma": 0.0044, "vega": 0.4198, "theta": -0.0047, "rho": 1.3847, "theo": 44.9708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.8, "last_trade_time": "2026-10-14T15:58:37", "percent_change": 0.0, "prev_day_close": 39.9249992370606}, {"option": "XLV280121P00153000", "bid": 0.8, "bid_size": 1.0, "ask": 5.25, "ask_size": 5.0, "iv": 0.2212, "open_interest": 83.0, "volume": 0.0, "delta": -0.1249, "gamma": 0.0046, "vega": 0.4298, "theta": -0.0103, "rho": -0.2821, "theo": 3.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.63, "last_trade_time": "2026-09-18T10:55:58", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "XLV280121C00154000", "bid": 41.5, "bid_size": 9.0, "ask": 46.5, "ask_size": 3.0, "iv": 0.215, "open_interest": 87.0, "volume": 0.0, "delta": 0.8722, "gamma": 0.0045, "vega": 0.4308, "theta": -0.005, "rho": 1.3832, "theo": 44.1586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.58, "last_trade_time": "2026-10-14T15:16:14", "percent_change": 0.0, "prev_day_close": 39.3999996185303}, {"option": "XLV280121P00154000", "bid": 0.97, "bid_size": 1.0, "ask": 5.4, "ask_size": 5.0, "iv": 0.2203, "open_interest": 18.0, "volume": 0.0, "delta": -0.1299, "gamma": 0.0048, "vega": 0.4418, "theta": -0.0106, "rho": -0.2932, "theo": 3.1865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-10-29T09:30:15", "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "XLV280121C00155000", "bid": 41.0, "bid_size": 1.0, "ask": 45.5, "ask_size": 1.0, "iv": 0.2156, "open_interest": 805.0, "volume": 0.0, "delta": 0.8673, "gamma": 0.0047, "vega": 0.4419, "theta": -0.0054, "rho": 1.3815, "theo": 43.3514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.44, "last_trade_time": "2026-10-30T14:12:15", "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "XLV280121P00155000", "bid": 1.1, "bid_size": 1.0, "ask": 5.5, "ask_size": 6.0, "iv": 0.219, "open_interest": 2691.0, "volume": 0.0, "delta": -0.1351, "gamma": 0.0049, "vega": 0.4524, "theta": -0.0108, "rho": -0.3041, "theo": 3.332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.66, "last_trade_time": "2026-10-30T10:13:31", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "XLV280121C00160000", "bid": 37.6, "bid_size": 6.0, "ask": 41.3, "ask_size": 1.0, "iv": 0.2058, "open_interest": 2215.0, "volume": 133.0, "delta": 0.8406, "gamma": 0.0054, "vega": 0.5, "theta": -0.0071, "rho": 1.3907, "theo": 39.3993, "change": 3.7, "open": 37.34, "high": 39.02, "low": 37.34, "tick": "down", "last_trade_price": 38.65, "last_trade_time": "2026-11-04T15:08:24", "percent_change": 10.5865, "prev_day_close": 34.9500007629394}, {"option": "XLV280121P00160000", "bid": 1.92, "bid_size": 1.0, "ask": 6.35, "ask_size": 5.0, "iv": 0.2151, "open_interest": 2521.0, "volume": 0.0, "delta": -0.1634, "gamma": 0.0057, "vega": 0.511, "theta": -0.0121, "rho": -0.3625, "theo": 4.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.63, "last_trade_time": "2026-10-30T12:10:05", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "XLV280121C00165000", "bid": 33.0, "bid_size": 2.0, "ask": 38.0, "ask_size": 6.0, "iv": 0.2086, "open_interest": 135.0, "volume": 0.0, "delta": 0.8103, "gamma": 0.0062, "vega": 0.5576, "theta": -0.0088, "rho": 1.4154, "theo": 35.6055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.43, "last_trade_time": "2026-10-30T12:20:37", "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "XLV280121P00165000", "bid": 2.95, "bid_size": 1.0, "ask": 7.4, "ask_size": 5.0, "iv": 0.2114, "open_interest": 364.0, "volume": 11.0, "delta": -0.1957, "gamma": 0.0066, "vega": 0.5714, "theta": -0.0134, "rho": -0.4258, "theo": 5.1219, "change": -1.25, "open": 5.15, "high": 5.15, "low": 4.85, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-11-04T14:45:30", "percent_change": -20.4918, "prev_day_close": 6.09999990463257}, {"option": "XLV280121C00170000", "bid": 30.4, "bid_size": 5.0, "ask": 33.6, "ask_size": 5.0, "iv": 0.2073, "open_interest": 2314.0, "volume": 10.0, "delta": 0.7766, "gamma": 0.0069, "vega": 0.614, "theta": -0.0104, "rho": 1.394, "theo": 31.9892, "change": 3.775, "open": 29.25, "high": 31.65, "low": 29.25, "tick": "up", "last_trade_price": 31.65, "last_trade_time": "2026-11-04T15:59:44", "percent_change": 13.5426, "prev_day_close": 27.875}, {"option": "XLV280121P00170000", "bid": 4.2, "bid_size": 5.0, "ask": 8.5, "ask_size": 6.0, "iv": 0.2082, "open_interest": 1178.0, "volume": 1.0, "delta": -0.2324, "gamma": 0.0075, "vega": 0.6278, "theta": -0.0146, "rho": -0.4959, "theo": 6.288, "change": -1.275, "open": 6.3, "high": 6.3, "low": 6.3, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-11-04T14:45:30", "percent_change": -16.8317, "prev_day_close": 7.57500004768372}, {"option": "XLV280121C00175000", "bid": 27.0, "bid_size": 5.0, "ask": 30.65, "ask_size": 6.0, "iv": 0.2081, "open_interest": 357.0, "volume": 47.0, "delta": 0.7394, "gamma": 0.0076, "vega": 0.6669, "theta": -0.0118, "rho": 1.3521, "theo": 28.5634, "change": 3.44, "open": 27.95, "high": 28.1, "low": 27.8, "tick": "up", "last_trade_price": 28.09, "last_trade_time": "2026-11-04T14:29:14", "percent_change": 13.9554, "prev_day_close": 24.6500005722046}, {"option": "XLV280121P00175000", "bid": 5.6, "bid_size": 5.0, "ask": 9.95, "ask_size": 5.0, "iv": 0.2058, "open_interest": 1084.0, "volume": 42.0, "delta": -0.2732, "gamma": 0.0083, "vega": 0.6797, "theta": -0.0158, "rho": -0.568, "theo": 7.6604, "change": -1.275, "open": 8.2, "high": 8.2, "low": 7.95, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-11-04T12:21:33", "percent_change": -13.8211, "prev_day_close": 9.22499990463257}, {"option": "XLV280121C00180000", "bid": 23.0, "bid_size": 6.0, "ask": 27.5, "ask_size": 8.0, "iv": 0.2, "open_interest": 391.0, "volume": 1.0, "delta": 0.6992, "gamma": 0.0083, "vega": 0.7142, "theta": -0.0131, "rho": 1.2992, "theo": 25.3438, "change": 2.805, "open": 24.63, "high": 24.63, "low": 24.63, "tick": "up", "last_trade_price": 24.63, "last_trade_time": "2026-11-04T14:32:33", "percent_change": 12.8522, "prev_day_close": 21.8249998092651}, {"option": "XLV280121P00180000", "bid": 7.15, "bid_size": 5.0, "ask": 11.5, "ask_size": 6.0, "iv": 0.2022, "open_interest": 133.0, "volume": 5.0, "delta": -0.3181, "gamma": 0.0092, "vega": 0.7263, "theta": -0.0168, "rho": -0.6407, "theo": 9.2632, "change": -0.815, "open": 9.96, "high": 9.96, "low": 9.96, "tick": "down", "last_trade_price": 9.96, "last_trade_time": "2026-11-04T09:41:26", "percent_change": -7.56381, "prev_day_close": 10.7750000953674}, {"option": "XLV280121C00185000", "bid": 20.9, "bid_size": 5.0, "ask": 23.75, "ask_size": 5.0, "iv": 0.1986, "open_interest": 109.0, "volume": 3.0, "delta": 0.6563, "gamma": 0.0089, "vega": 0.7547, "theta": -0.0142, "rho": 1.2364, "theo": 22.3432, "change": 2.515, "open": 21.9, "high": 21.9, "low": 21.74, "tick": "down", "last_trade_price": 21.74, "last_trade_time": "2026-11-04T14:32:38", "percent_change": 13.0819, "prev_day_close": 19.2249994277954}, {"option": "XLV280121P00185000", "bid": 8.95, "bid_size": 5.0, "ask": 13.3, "ask_size": 5.0, "iv": 0.199, "open_interest": 3.0, "volume": 0.0, "delta": -0.3668, "gamma": 0.01, "vega": 0.762, "theta": -0.0177, "rho": -0.7128, "theo": 11.1169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.23, "last_trade_time": "2026-11-02T13:40:37", "percent_change": 0.0, "prev_day_close": 12.7750000953674}, {"option": "XLV280121C00190000", "bid": 17.0, "bid_size": 6.0, "ask": 22.0, "ask_size": 8.0, "iv": 0.1958, "open_interest": 97.0, "volume": 4.0, "delta": 0.6114, "gamma": 0.0094, "vega": 0.786, "theta": -0.0151, "rho": 1.1669, "theo": 19.5715, "change": 3.175, "open": 19.33, "high": 19.7, "low": 18.45, "tick": "up", "last_trade_price": 19.7, "last_trade_time": "2026-11-04T15:47:31", "percent_change": 19.2133, "prev_day_close": 16.5250005722046}, {"option": "XLV280121P00190000", "bid": 10.5, "bid_size": 3.0, "ask": 15.45, "ask_size": 5.0, "iv": 0.1969, "open_interest": 2.0, "volume": 0.0, "delta": -0.4188, "gamma": 0.0108, "vega": 0.7861, "theta": -0.0184, "rho": -0.7767, "theo": 13.232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.56, "last_trade_time": "2026-08-19T13:53:53", "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "XLV280121C00195000", "bid": 16.5, "bid_size": 5.0, "ask": 19.5, "ask_size": 8.0, "iv": 0.2067, "open_interest": 98.0, "volume": 50.0, "delta": 0.5651, "gamma": 0.0097, "vega": 0.8072, "theta": -0.0157, "rho": 1.0914, "theo": 17.0358, "change": 2.635, "open": 16.55, "high": 16.86, "low": 16.55, "tick": "up", "last_trade_price": 16.86, "last_trade_time": "2026-11-04T14:58:13", "percent_change": 18.5237, "prev_day_close": 14.2249999046326}, {"option": "XLV280121P00195000", "bid": 13.0, "bid_size": 2.0, "ask": 18.0, "ask_size": 2.0, "iv": 0.1931, "open_interest": 9.0, "volume": 0.0, "delta": -0.4739, "gamma": 0.0115, "vega": 0.7966, "theta": -0.019, "rho": -0.8359, "theo": 15.6289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.97, "last_trade_time": "2026-08-27T14:14:49", "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "XLV280121C00200000", "bid": 12.35, "bid_size": 9.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.18, "open_interest": 971.0, "volume": 35.0, "delta": 0.5182, "gamma": 0.01, "vega": 0.8177, "theta": -0.0161, "rho": 1.0106, "theo": 14.737, "change": 2.375, "open": 13.63, "high": 14.3, "low": 13.29, "tick": "no_change", "last_trade_price": 14.3, "last_trade_time": "2026-11-04T12:27:41", "percent_change": 19.9161, "prev_day_close": 11.9250001907349}, {"option": "XLV280121P00200000", "bid": 15.5, "bid_size": 2.0, "ask": 20.5, "ask_size": 6.0, "iv": 0.189, "open_interest": 3.0, "volume": 0.0, "delta": -0.5312, "gamma": 0.0121, "vega": 0.7881, "theta": -0.0194, "rho": -0.8636, "theo": 18.3161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.94, "last_trade_time": "2026-09-01T09:45:50", "percent_change": 0.0, "prev_day_close": 21.2749996185303}, {"option": "XLV280121C00205000", "bid": 10.0, "bid_size": 2.0, "ask": 14.6, "ask_size": 5.0, "iv": 0.1885, "open_interest": 593.0, "volume": 0.0, "delta": 0.4715, "gamma": 0.01, "vega": 0.8172, "theta": -0.0162, "rho": 0.9284, "theo": 12.6726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.63, "last_trade_time": "2026-10-20T13:42:38", "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "XLV280121P00205000", "bid": 18.5, "bid_size": 2.0, "ask": 23.5, "ask_size": 6.0, "iv": 0.1876, "open_interest": 0.0, "volume": 0.0, "delta": -0.59, "gamma": 0.0125, "vega": 0.7642, "theta": -0.0196, "rho": -0.8759, "theo": 21.2917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.42, "last_trade_time": "2026-08-28T11:27:59", "percent_change": 0.0, "prev_day_close": 24.5249996185303}, {"option": "XLV280121C00210000", "bid": 8.0, "bid_size": 2.0, "ask": 12.7, "ask_size": 5.0, "iv": 0.1863, "open_interest": 36.0, "volume": 0.0, "delta": 0.4258, "gamma": 0.0099, "vega": 0.8062, "theta": -0.016, "rho": 0.8453, "theo": 10.8366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.56, "last_trade_time": "2026-11-02T10:05:16", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "XLV280121P00210000", "bid": 22.0, "bid_size": 2.0, "ask": 27.0, "ask_size": 6.0, "iv": 0.1893, "open_interest": 0.0, "volume": 0.0, "delta": -0.6497, "gamma": 0.0128, "vega": 0.7241, "theta": -0.0194, "rho": -0.886, "theo": 24.5675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "XLV280121C00215000", "bid": 6.5, "bid_size": 2.0, "ask": 11.05, "ask_size": 5.0, "iv": 0.1847, "open_interest": 31.0, "volume": 1.0, "delta": 0.3816, "gamma": 0.0097, "vega": 0.7852, "theta": -0.0156, "rho": 0.7625, "theo": 9.2174, "change": 1.305, "open": 8.58, "high": 8.58, "low": 8.58, "tick": "up", "last_trade_price": 8.58, "last_trade_time": "2026-11-04T11:33:09", "percent_change": 17.9381, "prev_day_close": 7.27500009536743}, {"option": "XLV280121P00215000", "bid": 25.5, "bid_size": 2.0, "ask": 30.5, "ask_size": 6.0, "iv": 0.187, "open_interest": 0.0, "volume": 0.0, "delta": -0.7085, "gamma": 0.0127, "vega": 0.6563, "theta": -0.0186, "rho": -0.8379, "theo": 28.1358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.45, "last_trade_time": "2026-08-21T15:10:28", "percent_change": 0.0, "prev_day_close": 32.125}, {"option": "XLV280121C00220000", "bid": 5.0, "bid_size": 2.0, "ask": 8.0, "ask_size": 10.0, "iv": 0.1727, "open_interest": 1510.0, "volume": 5.0, "delta": 0.3396, "gamma": 0.0094, "vega": 0.7563, "theta": -0.015, "rho": 0.6835, "theo": 7.802, "change": 0.705, "open": 6.83, "high": 6.83, "low": 6.83, "tick": "up", "last_trade_price": 6.83, "last_trade_time": "2026-11-04T10:35:45", "percent_change": 11.5102, "prev_day_close": 6.125}, {"option": "XLV280121P00220000", "bid": 29.5, "bid_size": 2.0, "ask": 34.5, "ask_size": 2.0, "iv": 0.1887, "open_interest": 0.0, "volume": 0.0, "delta": -0.7659, "gamma": 0.0126, "vega": 0.5848, "theta": -0.0174, "rho": -0.7828, "theo": 31.9727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.4750003814697}, {"option": "XLV280121C00225000", "bid": 3.55, "bid_size": 1.0, "ask": 8.45, "ask_size": 5.0, "iv": 0.1829, "open_interest": 23.0, "volume": 0.0, "delta": 0.3002, "gamma": 0.0089, "vega": 0.7198, "theta": -0.0143, "rho": 0.6073, "theo": 6.5752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.76, "last_trade_time": "2026-10-29T15:36:06", "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "XLV280121P00225000", "bid": 33.5, "bid_size": 2.0, "ask": 38.5, "ask_size": 6.0, "iv": 0.1858, "open_interest": 0.0, "volume": 0.0, "delta": -0.8229, "gamma": 0.0127, "vega": 0.4888, "theta": -0.0162, "rho": -0.7013, "theo": 36.0818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.7999992370606}, {"option": "XLV280121C00230000", "bid": 3.1, "bid_size": 9.0, "ask": 7.35, "ask_size": 6.0, "iv": 0.1825, "open_interest": 490.0, "volume": 0.0, "delta": 0.2637, "gamma": 0.0084, "vega": 0.6784, "theta": -0.0135, "rho": 0.536, "theo": 5.519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.25, "last_trade_time": "2026-11-03T12:52:27", "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "XLV280121P00230000", "bid": 38.5, "bid_size": 5.0, "ask": 43.0, "ask_size": 6.0, "iv": 0.1955, "open_interest": 0.0, "volume": 0.0, "delta": -0.8813, "gamma": 0.0139, "vega": 0.3765, "theta": -0.0164, "rho": -0.4961, "theo": 40.4334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.33, "last_trade_time": "2026-10-02T12:06:55", "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "XLV280121C00235000", "bid": 4.0, "bid_size": 3.0, "ask": 4.75, "ask_size": 5.0, "iv": 0.1826, "open_interest": 983.0, "volume": 0.0, "delta": 0.2304, "gamma": 0.0079, "vega": 0.6332, "theta": -0.0126, "rho": 0.4706, "theo": 4.6167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.53, "last_trade_time": "2026-11-03T12:52:27", "percent_change": 0.0, "prev_day_close": 3.49500000476837}, {"option": "XLV280121P00235000", "bid": 42.5, "bid_size": 6.0, "ask": 47.5, "ask_size": 6.0, "iv": 0.1835, "open_interest": 0.0, "volume": 0.0, "delta": -0.9386, "gamma": 0.0138, "vega": 0.2458, "theta": -0.0196, "rho": -0.267, "theo": 45.048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.5, "last_trade_time": "2026-09-30T10:04:47", "percent_change": 0.0, "prev_day_close": 51.2250003814697}, {"option": "XLV280121C00240000", "bid": 1.3, "bid_size": 1.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.1828, "open_interest": 12.0, "volume": 3.0, "delta": 0.2002, "gamma": 0.0072, "vega": 0.5856, "theta": -0.0116, "rho": 0.41, "theo": 3.8502, "change": 0.695, "open": 3.64, "high": 3.64, "low": 3.64, "tick": "up", "last_trade_price": 3.64, "last_trade_time": "2026-11-04T12:24:47", "percent_change": 23.5993, "prev_day_close": 2.94500005245209}, {"option": "XLV280121P00240000", "bid": 47.5, "bid_size": 2.0, "ask": 52.5, "ask_size": 1.0, "iv": 0.1967, "open_interest": 0.0, "volume": 0.0, "delta": -0.9769, "gamma": 0.0066, "vega": 0.0336, "theta": -0.0234, "rho": 0.0, "theo": 49.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 73.73, "last_trade_time": "2026-10-06T10:36:38", "percent_change": 0.0, "prev_day_close": 56.25}, {"option": "XLV280121C00245000", "bid": 0.69, "bid_size": 1.0, "ask": 5.45, "ask_size": 1.0, "iv": 0.1831, "open_interest": 300.0, "volume": 0.0, "delta": 0.1731, "gamma": 0.0066, "vega": 0.5378, "theta": -0.0106, "rho": 0.3562, "theo": 3.2028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.67, "last_trade_time": "2026-10-22T11:25:28", "percent_change": 0.0, "prev_day_close": 2.36000007390976}, {"option": "XLV280121P00245000", "bid": 52.5, "bid_size": 2.0, "ask": 57.5, "ask_size": 6.0, "iv": 0.2095, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0004, "vega": 0.0, "theta": -0.0234, "rho": 0.0, "theo": 54.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.42, "last_trade_time": "2026-09-25T14:53:40", "percent_change": 0.0, "prev_day_close": 61.0}, {"option": "XLV280121C00250000", "bid": 0.25, "bid_size": 1.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.1836, "open_interest": 17.0, "volume": 0.0, "delta": 0.1492, "gamma": 0.006, "vega": 0.4896, "theta": -0.0096, "rho": 0.3073, "theo": 2.6588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-23T12:42:09", "percent_change": 0.0, "prev_day_close": 1.94000005722046}, {"option": "XLV280121P00250000", "bid": 57.5, "bid_size": 3.0, "ask": 62.5, "ask_size": 6.0, "iv": 0.2219, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0234, "rho": 0.0, "theo": 59.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.8, "last_trade_time": "2026-10-22T13:10:27", "percent_change": 0.0, "prev_day_close": 66.0}, {"option": "XLV280121C00255000", "bid": 2.04, "bid_size": 1.0, "ask": 2.3, "ask_size": 2.0, "iv": 0.1848, "open_interest": 4.0, "volume": 30.0, "delta": 0.128, "gamma": 0.0054, "vega": 0.4436, "theta": -0.0087, "rho": 0.2646, "theo": 2.2034, "change": 0.325, "open": 2.04, "high": 2.04, "low": 2.04, "tick": "up", "last_trade_price": 2.04, "last_trade_time": "2026-11-04T10:28:58", "percent_change": 18.9504, "prev_day_close": 1.71499997377396}, {"option": "XLV280121P00255000", "bid": 62.5, "bid_size": 2.0, "ask": 67.5, "ask_size": 6.0, "iv": 0.2339, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0234, "rho": 0.0, "theo": 64.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0}, {"option": "XLV280121C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 1.0, "iv": 0.1895, "open_interest": 370.0, "volume": 9.0, "delta": 0.1095, "gamma": 0.0048, "vega": 0.3989, "theta": -0.0078, "rho": 0.2266, "theo": 1.8239, "change": 0.595, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T15:55:38", "percent_change": 42.3488, "prev_day_close": 1.40500003099442}, {"option": "XLV280121P00260000", "bid": 68.0, "bid_size": 5.0, "ask": 72.5, "ask_size": 9.0, "iv": 0.2591, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0234, "rho": 0.0, "theo": 69.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.0}, {"option": "XLV280121C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 4.15, "ask_size": 1.0, "iv": 0.1947, "open_interest": 0.0, "volume": 0.0, "delta": 0.0935, "gamma": 0.0043, "vega": 0.3574, "theta": -0.0069, "rho": 0.1939, "theo": 1.5081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.13000002503395}, {"option": "XLV280121P00265000", "bid": 72.5, "bid_size": 2.0, "ask": 77.5, "ask_size": 6.0, "iv": 0.257, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0234, "rho": 0.0, "theo": 74.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.0}, {"option": "XLV280121C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 4.25, "ask_size": 1.0, "iv": 0.2, "open_interest": 0.0, "volume": 0.0, "delta": 0.0796, "gamma": 0.0038, "vega": 0.3183, "theta": -0.0062, "rho": 0.1651, "theo": 1.2465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.920000001788139}, {"option": "XLV280121P00270000", "bid": 77.5, "bid_size": 2.0, "ask": 82.5, "ask_size": 6.0, "iv": 0.2681, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0234, "rho": 0.0, "theo": 79.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.0}, {"option": "XLV290119C00085000", "bid": 105.5, "bid_size": 1.0, "ask": 110.5, "ask_size": 2.0, "iv": 0.3059, "open_interest": 0.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0004, "vega": 0.0948, "theta": 0.0, "rho": 1.6061, "theo": 107.8813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.75}, {"option": "XLV290119P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.43, "ask_size": 5.0, "iv": 0.3539, "open_interest": 20.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0004, "vega": 0.0983, "theta": -0.0016, "rho": -0.0604, "theo": 0.4202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-10-27T09:46:28", "percent_change": 0.0, "prev_day_close": 1.23500001430511}, {"option": "XLV290119C00090000", "bid": 101.0, "bid_size": 6.0, "ask": 106.0, "ask_size": 2.0, "iv": 0.2886, "open_interest": 1.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0005, "vega": 0.1118, "theta": 0.0, "rho": 1.688, "theo": 103.4656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.97, "last_trade_time": "2026-09-17T13:44:41", "percent_change": 0.0, "prev_day_close": 97.5750007629394}, {"option": "XLV290119P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.2475, "open_interest": 15000.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0005, "vega": 0.1176, "theta": -0.0019, "rho": -0.0743, "theo": 0.5192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-18T11:53:27", "percent_change": 0.0, "prev_day_close": 0.295000001788139}, {"option": "XLV290119C00095000", "bid": 96.5, "bid_size": 6.0, "ask": 101.5, "ask_size": 2.0, "iv": 0.2722, "open_interest": 0.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0006, "vega": 0.1356, "theta": 0.0, "rho": 1.7686, "theo": 99.0677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.0}, {"option": "XLV290119P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 5.0, "iv": 0.3178, "open_interest": 0.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0006, "vega": 0.1404, "theta": -0.0022, "rho": -0.0913, "theo": 0.6387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.535000011324882}, {"option": "XLV290119C00100000", "bid": 92.0, "bid_size": 2.0, "ask": 97.0, "ask_size": 2.0, "iv": 0.2566, "open_interest": 2.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.0008, "vega": 0.1588, "theta": 0.0, "rho": 1.8429, "theo": 94.6965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.48, "last_trade_time": "2026-09-21T14:59:48", "percent_change": 0.0, "prev_day_close": 88.9249992370606}, {"option": "XLV290119P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 5.0, "iv": 0.3017, "open_interest": 4.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0008, "vega": 0.1653, "theta": -0.0025, "rho": -0.1111, "theo": 0.7799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-10-06T14:26:38", "percent_change": 0.0, "prev_day_close": 0.669999986886978}, {"option": "XLV290119C00105000", "bid": 88.0, "bid_size": 6.0, "ask": 92.5, "ask_size": 1.0, "iv": 0.2582, "open_interest": 0.0, "volume": 0.0, "delta": 0.9667, "gamma": 0.0009, "vega": 0.1892, "theta": 0.0, "rho": 1.9158, "theo": 90.3508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.5250015258789}, {"option": "XLV290119P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 5.0, "iv": 0.2869, "open_interest": 20000.0, "volume": 0.0, "delta": -0.0302, "gamma": 0.001, "vega": 0.1948, "theta": -0.0029, "rho": -0.1341, "theo": 0.9523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-10-15T15:27:52", "percent_change": 0.0, "prev_day_close": 0.839999973773956}, {"option": "XLV290119C00110000", "bid": 83.5, "bid_size": 1.0, "ask": 88.5, "ask_size": 2.0, "iv": 0.2559, "open_interest": 0.0, "volume": 0.0, "delta": 0.9605, "gamma": 0.0011, "vega": 0.2192, "theta": 0.0, "rho": 1.9828, "theo": 86.041, "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": 80.3250007629394}, {"option": "XLV290119P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 3.05, "ask_size": 5.0, "iv": 0.2736, "open_interest": 0.0, "volume": 0.0, "delta": -0.0366, "gamma": 0.0011, "vega": 0.2272, "theta": -0.0034, "rho": -0.1616, "theo": 1.1596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.855000019073486}, {"option": "XLV290119C00115000", "bid": 79.0, "bid_size": 6.0, "ask": 84.0, "ask_size": 2.0, "iv": 0.2404, "open_interest": 7.0, "volume": 0.0, "delta": 0.9533, "gamma": 0.0013, "vega": 0.2566, "theta": 0.0, "rho": 2.0471, "theo": 81.7673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.7, "last_trade_time": "2026-10-06T15:07:25", "percent_change": 0.0, "prev_day_close": 76.1500015258789}, {"option": "XLV290119P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 5.0, "iv": 0.2613, "open_interest": 2.0, "volume": 0.0, "delta": -0.0442, "gamma": 0.0014, "vega": 0.264, "theta": -0.0038, "rho": -0.1936, "theo": 1.4066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-10-02T15:26:22", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "XLV290119C00120000", "bid": 75.0, "bid_size": 1.0, "ask": 80.0, "ask_size": 9.0, "iv": 0.2451, "open_interest": 0.0, "volume": 0.0, "delta": 0.9448, "gamma": 0.0015, "vega": 0.2938, "theta": 0.0, "rho": 2.1035, "theo": 77.5404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.0499992370606}, {"option": "XLV290119P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 3.55, "ask_size": 5.0, "iv": 0.2491, "open_interest": 0.0, "volume": 0.0, "delta": -0.053, "gamma": 0.0016, "vega": 0.3043, "theta": -0.0043, "rho": -0.2314, "theo": 1.7006, "change": 0.0, "open": 0.0, "high": 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": "XLV290119C00125000", "bid": 71.0, "bid_size": 6.0, "ask": 75.5, "ask_size": 1.0, "iv": 0.2379, "open_interest": 0.0, "volume": 0.0, "delta": 0.9351, "gamma": 0.0018, "vega": 0.3386, "theta": 0.0, "rho": 2.1565, "theo": 73.3637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "XLV290119P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 3.85, "ask_size": 5.0, "iv": 0.2377, "open_interest": 24.0, "volume": 0.0, "delta": -0.0633, "gamma": 0.0019, "vega": 0.3487, "theta": -0.0049, "rho": -0.2734, "theo": 2.0484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.58, "last_trade_time": "2026-10-06T10:25:35", "percent_change": 0.0, "prev_day_close": 1.74500000476837}, {"option": "XLV290119C00130000", "bid": 66.5, "bid_size": 2.0, "ask": 71.5, "ask_size": 2.0, "iv": 0.2297, "open_interest": 1.0, "volume": 0.0, "delta": 0.9238, "gamma": 0.0021, "vega": 0.3844, "theta": 0.0, "rho": 2.1996, "theo": 69.2464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.0, "last_trade_time": "2026-09-17T12:27:29", "percent_change": 0.0, "prev_day_close": 64.0}, {"option": "XLV290119P00130000", "bid": 0.18, "bid_size": 5.0, "ask": 4.3, "ask_size": 5.0, "iv": 0.2307, "open_interest": 10.0, "volume": 0.0, "delta": -0.0752, "gamma": 0.0022, "vega": 0.3969, "theta": -0.0055, "rho": -0.3226, "theo": 2.4589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-09-15T09:50:21", "percent_change": 0.0, "prev_day_close": 2.19000005722046}, {"option": "XLV290119C00135000", "bid": 62.5, "bid_size": 2.0, "ask": 67.5, "ask_size": 2.0, "iv": 0.2272, "open_interest": 3.0, "volume": 0.0, "delta": 0.911, "gamma": 0.0024, "vega": 0.4345, "theta": 0.0, "rho": 2.2388, "theo": 65.1968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.83, "last_trade_time": "2026-10-23T15:57:01", "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "XLV290119P00135000", "bid": 0.47, "bid_size": 5.0, "ask": 4.75, "ask_size": 5.0, "iv": 0.2242, "open_interest": 10025.0, "volume": 0.0, "delta": -0.0888, "gamma": 0.0026, "vega": 0.4485, "theta": -0.0061, "rho": -0.3763, "theo": 2.9408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.91, "last_trade_time": "2026-10-15T12:53:09", "percent_change": 0.0, "prev_day_close": 3.46999990940094}, {"option": "XLV290119C00140000", "bid": 58.5, "bid_size": 3.0, "ask": 63.5, "ask_size": 2.0, "iv": 0.2229, "open_interest": 5.0, "volume": 0.0, "delta": 0.8965, "gamma": 0.0028, "vega": 0.4874, "theta": 0.0, "rho": 2.2855, "theo": 61.2227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.88, "last_trade_time": "2026-10-30T15:56:06", "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "XLV290119P00140000", "bid": 1.04, "bid_size": 5.0, "ask": 5.35, "ask_size": 5.0, "iv": 0.2212, "open_interest": 8.0, "volume": 0.0, "delta": -0.1045, "gamma": 0.003, "vega": 0.5033, "theta": -0.0067, "rho": -0.438, "theo": 3.5041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.61, "last_trade_time": "2026-10-15T12:51:39", "percent_change": 0.0, "prev_day_close": 4.25999999046326}, {"option": "XLV290119C00145000", "bid": 54.5, "bid_size": 2.0, "ask": 59.5, "ask_size": 2.0, "iv": 0.2171, "open_interest": 16.0, "volume": 0.0, "delta": 0.8801, "gamma": 0.0032, "vega": 0.5424, "theta": -0.0002, "rho": 2.3632, "theo": 57.3386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.0, "last_trade_time": "2026-10-30T15:17:04", "percent_change": 0.0, "prev_day_close": 52.1499996185303}, {"option": "XLV290119P00145000", "bid": 1.58, "bid_size": 1.0, "ask": 6.05, "ask_size": 5.0, "iv": 0.2187, "open_interest": 0.0, "volume": 0.0, "delta": -0.1222, "gamma": 0.0034, "vega": 0.56, "theta": -0.0074, "rho": -0.5036, "theo": 4.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.97500002384186}, {"option": "XLV290119C00150000", "bid": 51.0, "bid_size": 6.0, "ask": 56.0, "ask_size": 6.0, "iv": 0.2188, "open_interest": 26.0, "volume": 4.0, "delta": 0.862, "gamma": 0.0036, "vega": 0.5985, "theta": -0.0014, "rho": 2.389, "theo": 53.5557, "change": 1.875, "open": 51.95, "high": 51.95, "low": 50.77, "tick": "up", "last_trade_price": 51.0, "last_trade_time": "2026-11-04T10:26:15", "percent_change": 3.81679, "prev_day_close": 49.125}, {"option": "XLV290119P00150000", "bid": 2.51, "bid_size": 5.0, "ask": 6.8, "ask_size": 5.0, "iv": 0.2154, "open_interest": 10.0, "volume": 0.0, "delta": -0.1422, "gamma": 0.0039, "vega": 0.6198, "theta": -0.0081, "rho": -0.5798, "theo": 4.9189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.63, "last_trade_time": "2026-11-02T14:53:29", "percent_change": 0.0, "prev_day_close": 5.67499995231628}, {"option": "XLV290119C00152000", "bid": 49.5, "bid_size": 6.0, "ask": 54.5, "ask_size": 3.0, "iv": 0.2172, "open_interest": 11.0, "volume": 0.0, "delta": 0.8542, "gamma": 0.0037, "vega": 0.6216, "theta": -0.0018, "rho": 2.3912, "theo": 52.0712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.5, "last_trade_time": "2026-09-18T11:37:00", "percent_change": 0.0, "prev_day_close": 47.2250003814697}, {"option": "XLV290119P00152000", "bid": 2.85, "bid_size": 5.0, "ask": 7.15, "ask_size": 5.0, "iv": 0.2143, "open_interest": 0.0, "volume": 0.0, "delta": -0.1508, "gamma": 0.0041, "vega": 0.6446, "theta": -0.0084, "rho": -0.6104, "theo": 5.2545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.02500009536743}, {"option": "XLV290119C00153000", "bid": 48.5, "bid_size": 2.0, "ask": 53.5, "ask_size": 7.0, "iv": 0.2122, "open_interest": 0.0, "volume": 0.0, "delta": 0.8502, "gamma": 0.0038, "vega": 0.6332, "theta": -0.002, "rho": 2.3912, "theo": 51.3354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.625}, {"option": "XLV290119P00153000", "bid": 3.0, "bid_size": 5.0, "ask": 7.35, "ask_size": 5.0, "iv": 0.2136, "open_interest": 5.0, "volume": 0.0, "delta": -0.1553, "gamma": 0.0042, "vega": 0.6555, "theta": -0.0085, "rho": -0.6266, "theo": 5.4302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-10-01T12:10:39", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "XLV290119C00154000", "bid": 48.0, "bid_size": 1.0, "ask": 53.0, "ask_size": 2.0, "iv": 0.2153, "open_interest": 0.0, "volume": 0.0, "delta": 0.8462, "gamma": 0.0039, "vega": 0.6448, "theta": -0.0022, "rho": 2.3906, "theo": 50.6039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.6000003814697}, {"option": "XLV290119P00154000", "bid": 3.2, "bid_size": 5.0, "ask": 7.5, "ask_size": 5.0, "iv": 0.2129, "open_interest": 150.0, "volume": 0.0, "delta": -0.1599, "gamma": 0.0043, "vega": 0.6666, "theta": -0.0087, "rho": -0.6419, "theo": 5.6105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-09-30T14:42:57", "percent_change": 0.0, "prev_day_close": 6.57500004768372}, {"option": "XLV290119C00155000", "bid": 47.0, "bid_size": 3.0, "ask": 52.0, "ask_size": 6.0, "iv": 0.2103, "open_interest": 119.0, "volume": 2.0, "delta": 0.842, "gamma": 0.004, "vega": 0.6563, "theta": -0.0025, "rho": 2.3896, "theo": 49.877, "change": 2.9, "open": 47.9, "high": 47.9, "low": 47.9, "tick": "no_change", "last_trade_price": 47.9, "last_trade_time": "2026-11-04T09:37:59", "percent_change": 6.44444, "prev_day_close": 45.0}, {"option": "XLV290119P00155000", "bid": 3.35, "bid_size": 5.0, "ask": 7.7, "ask_size": 5.0, "iv": 0.2122, "open_interest": 8.0, "volume": 0.0, "delta": -0.1645, "gamma": 0.0044, "vega": 0.6798, "theta": -0.0088, "rho": -0.6565, "theo": 5.7945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-09-18T11:32:18", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "XLV290119C00156000", "bid": 46.5, "bid_size": 2.0, "ask": 51.5, "ask_size": 5.0, "iv": 0.2132, "open_interest": 0.0, "volume": 0.0, "delta": 0.8378, "gamma": 0.0041, "vega": 0.6678, "theta": -0.0027, "rho": 2.3882, "theo": 49.1545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.3999996185303}, {"option": "XLV290119P00156000", "bid": 3.55, "bid_size": 5.0, "ask": 7.9, "ask_size": 5.0, "iv": 0.2117, "open_interest": 0.0, "volume": 0.0, "delta": -0.1693, "gamma": 0.0045, "vega": 0.6917, "theta": -0.009, "rho": -0.6757, "theo": 5.9845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "XLV290119C00157000", "bid": 45.5, "bid_size": 2.0, "ask": 50.5, "ask_size": 7.0, "iv": 0.2083, "open_interest": 0.0, "volume": 0.0, "delta": 0.8335, "gamma": 0.0041, "vega": 0.6792, "theta": -0.0029, "rho": 2.3865, "theo": 48.4365, "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": 43.75}, {"option": "XLV290119P00157000", "bid": 3.5, "bid_size": 2.0, "ask": 8.1, "ask_size": 5.0, "iv": 0.2112, "open_interest": 0.0, "volume": 0.0, "delta": -0.1742, "gamma": 0.0046, "vega": 0.7035, "theta": -0.0091, "rho": -0.6912, "theo": 6.1798, "change": 0.0, "open": 0.0, "high": 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": "XLV290119C00158000", "bid": 45.0, "bid_size": 2.0, "ask": 50.0, "ask_size": 2.0, "iv": 0.2109, "open_interest": 0.0, "volume": 0.0, "delta": 0.8291, "gamma": 0.0042, "vega": 0.6906, "theta": -0.0031, "rho": 2.3844, "theo": 47.7232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.9750003814697}, {"option": "XLV290119P00158000", "bid": 4.0, "bid_size": 5.0, "ask": 8.35, "ask_size": 5.0, "iv": 0.2113, "open_interest": 0.0, "volume": 0.0, "delta": -0.1792, "gamma": 0.0047, "vega": 0.7159, "theta": -0.0093, "rho": -0.7107, "theo": 6.3801, "change": 0.0, "open": 0.0, "high": 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": "XLV290119C00159000", "bid": 44.5, "bid_size": 3.0, "ask": 49.0, "ask_size": 1.0, "iv": 0.2097, "open_interest": 0.0, "volume": 0.0, "delta": 0.8246, "gamma": 0.0043, "vega": 0.7021, "theta": -0.0034, "rho": 2.3819, "theo": 47.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "XLV290119P00159000", "bid": 4.2, "bid_size": 5.0, "ask": 8.5, "ask_size": 6.0, "iv": 0.2102, "open_interest": 0.0, "volume": 0.0, "delta": -0.1842, "gamma": 0.0048, "vega": 0.7275, "theta": -0.0094, "rho": -0.7267, "theo": 6.5859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.625}, {"option": "XLV290119C00160000", "bid": 43.5, "bid_size": 2.0, "ask": 48.5, "ask_size": 2.0, "iv": 0.2084, "open_interest": 18.0, "volume": 0.0, "delta": 0.8201, "gamma": 0.0044, "vega": 0.7136, "theta": -0.0036, "rho": 2.3789, "theo": 46.3104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.09, "last_trade_time": "2026-10-30T14:54:17", "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "XLV290119P00160000", "bid": 4.45, "bid_size": 5.0, "ask": 8.8, "ask_size": 5.0, "iv": 0.2105, "open_interest": 35.0, "volume": 0.0, "delta": -0.1894, "gamma": 0.0049, "vega": 0.7402, "theta": -0.0095, "rho": -0.7452, "theo": 6.7972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-10-19T10:09:27", "percent_change": 0.0, "prev_day_close": 7.82499980926514}, {"option": "XLV290119C00161000", "bid": 43.0, "bid_size": 1.0, "ask": 48.0, "ask_size": 2.0, "iv": 0.2107, "open_interest": 0.0, "volume": 0.0, "delta": 0.8155, "gamma": 0.0045, "vega": 0.7252, "theta": -0.0038, "rho": 2.3753, "theo": 45.6112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.9750003814697}, {"option": "XLV290119P00161000", "bid": 4.65, "bid_size": 5.0, "ask": 9.0, "ask_size": 6.0, "iv": 0.2097, "open_interest": 1.0, "volume": 0.0, "delta": -0.1947, "gamma": 0.005, "vega": 0.7527, "theta": -0.0097, "rho": -0.7607, "theo": 7.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.95, "last_trade_time": "2026-09-22T15:13:50", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "XLV290119C00162000", "bid": 42.0, "bid_size": 2.0, "ask": 47.0, "ask_size": 2.0, "iv": 0.2058, "open_interest": 2.0, "volume": 0.0, "delta": 0.8108, "gamma": 0.0046, "vega": 0.7367, "theta": -0.004, "rho": 2.3711, "theo": 44.9169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.92, "last_trade_time": "2026-10-06T15:20:41", "percent_change": 0.0, "prev_day_close": 40.1499996185303}, {"option": "XLV290119P00162000", "bid": 4.9, "bid_size": 5.0, "ask": 9.25, "ask_size": 5.0, "iv": 0.2094, "open_interest": 0.0, "volume": 0.0, "delta": -0.2001, "gamma": 0.0051, "vega": 0.7645, "theta": -0.0098, "rho": -0.7783, "theo": 7.2384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "XLV290119C00163000", "bid": 41.5, "bid_size": 2.0, "ask": 46.5, "ask_size": 2.0, "iv": 0.2079, "open_interest": 0.0, "volume": 0.0, "delta": 0.806, "gamma": 0.0047, "vega": 0.7482, "theta": -0.0042, "rho": 2.3664, "theo": 44.2276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "XLV290119P00163000", "bid": 5.1, "bid_size": 5.0, "ask": 9.45, "ask_size": 5.0, "iv": 0.2084, "open_interest": 0.0, "volume": 0.0, "delta": -0.2056, "gamma": 0.0052, "vega": 0.7749, "theta": -0.01, "rho": -0.7974, "theo": 7.4683, "change": 0.0, "open": 0.0, "high": 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": "XLV290119C00164000", "bid": 41.0, "bid_size": 3.0, "ask": 46.0, "ask_size": 2.0, "iv": 0.2098, "open_interest": 5.0, "volume": 0.0, "delta": 0.8012, "gamma": 0.0047, "vega": 0.7596, "theta": -0.0044, "rho": 2.3611, "theo": 43.5435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.88, "last_trade_time": "2026-10-14T15:16:14", "percent_change": 0.0, "prev_day_close": 38.875}, {"option": "XLV290119P00164000", "bid": 5.35, "bid_size": 5.0, "ask": 9.7, "ask_size": 5.0, "iv": 0.208, "open_interest": 0.0, "volume": 0.0, "delta": -0.2112, "gamma": 0.0054, "vega": 0.7855, "theta": -0.0101, "rho": -0.8127, "theo": 7.7034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "XLV290119C00165000", "bid": 40.0, "bid_size": 3.0, "ask": 45.0, "ask_size": 6.0, "iv": 0.2049, "open_interest": 29.0, "volume": 2.0, "delta": 0.7963, "gamma": 0.0048, "vega": 0.7709, "theta": -0.0046, "rho": 2.3555, "theo": 42.8646, "change": 3.4, "open": 41.3, "high": 41.45, "low": 41.3, "tick": "up", "last_trade_price": 41.45, "last_trade_time": "2026-11-04T11:39:07", "percent_change": 8.93561, "prev_day_close": 38.0499992370606}, {"option": "XLV290119P00165000", "bid": 5.6, "bid_size": 5.0, "ask": 9.95, "ask_size": 5.0, "iv": 0.2076, "open_interest": 5.0, "volume": 0.0, "delta": -0.2169, "gamma": 0.0055, "vega": 0.7982, "theta": -0.0102, "rho": -0.8296, "theo": 7.9437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.15, "last_trade_time": "2026-10-05T14:37:18", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "XLV290119C00166000", "bid": 39.5, "bid_size": 3.0, "ask": 44.5, "ask_size": 2.0, "iv": 0.2067, "open_interest": 4.0, "volume": 0.0, "delta": 0.7913, "gamma": 0.0049, "vega": 0.7821, "theta": -0.0048, "rho": 2.3497, "theo": 42.191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.2, "last_trade_time": "2026-10-06T09:40:14", "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "XLV290119P00166000", "bid": 5.85, "bid_size": 5.0, "ask": 10.2, "ask_size": 5.0, "iv": 0.2071, "open_interest": 1.0, "volume": 0.0, "delta": -0.2228, "gamma": 0.0056, "vega": 0.8092, "theta": -0.0104, "rho": -0.8519, "theo": 8.1907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.3, "last_trade_time": "2026-09-30T13:11:06", "percent_change": 0.0, "prev_day_close": 9.42500019073486}, {"option": "XLV290119C00167000", "bid": 39.0, "bid_size": 3.0, "ask": 43.5, "ask_size": 1.0, "iv": 0.2051, "open_interest": 0.0, "volume": 0.0, "delta": 0.7862, "gamma": 0.005, "vega": 0.7931, "theta": -0.005, "rho": 2.3436, "theo": 41.5225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5750007629394}, {"option": "XLV290119P00167000", "bid": 6.1, "bid_size": 5.0, "ask": 10.45, "ask_size": 5.0, "iv": 0.2065, "open_interest": 0.0, "volume": 0.0, "delta": -0.2287, "gamma": 0.0057, "vega": 0.8205, "theta": -0.0105, "rho": -0.8683, "theo": 8.444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "XLV290119C00168000", "bid": 38.0, "bid_size": 2.0, "ask": 43.0, "ask_size": 2.0, "iv": 0.2034, "open_interest": 1.0, "volume": 0.0, "delta": 0.781, "gamma": 0.0051, "vega": 0.804, "theta": -0.0052, "rho": 2.3372, "theo": 40.8594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.16, "last_trade_time": "2026-09-18T11:10:26", "percent_change": 0.0, "prev_day_close": 36.5499992370606}, {"option": "XLV290119P00168000", "bid": 6.35, "bid_size": 5.0, "ask": 10.7, "ask_size": 5.0, "iv": 0.2058, "open_interest": 1.0, "volume": 0.0, "delta": -0.2347, "gamma": 0.0058, "vega": 0.8318, "theta": -0.0107, "rho": -0.886, "theo": 8.7031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.0, "last_trade_time": "2026-10-08T14:52:43", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "XLV290119C00169000", "bid": 37.5, "bid_size": 3.0, "ask": 42.5, "ask_size": 3.0, "iv": 0.2049, "open_interest": 10.0, "volume": 0.0, "delta": 0.7758, "gamma": 0.0052, "vega": 0.8148, "theta": -0.0054, "rho": 2.3304, "theo": 40.2016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.57, "last_trade_time": "2026-10-26T11:05:21", "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "XLV290119P00169000", "bid": 6.65, "bid_size": 5.0, "ask": 11.0, "ask_size": 6.0, "iv": 0.2056, "open_interest": 0.0, "volume": 0.0, "delta": -0.2408, "gamma": 0.0059, "vega": 0.8429, "theta": -0.0108, "rho": -0.9066, "theo": 8.9688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.97499990463257}, {"option": "XLV290119C00170000", "bid": 37.0, "bid_size": 3.0, "ask": 42.0, "ask_size": 6.0, "iv": 0.2062, "open_interest": 34.0, "volume": 1.0, "delta": 0.7705, "gamma": 0.0053, "vega": 0.8256, "theta": -0.0056, "rho": 2.3232, "theo": 39.5492, "change": 2.15, "open": 37.0, "high": 37.0, "low": 37.0, "tick": "up", "last_trade_price": 37.0, "last_trade_time": "2026-11-04T10:04:07", "percent_change": 6.1693, "prev_day_close": 34.8500003814697}, {"option": "XLV290119P00170000", "bid": 6.9, "bid_size": 5.0, "ask": 11.25, "ask_size": 5.0, "iv": 0.2048, "open_interest": 105.0, "volume": 0.0, "delta": -0.2471, "gamma": 0.006, "vega": 0.8542, "theta": -0.011, "rho": -0.9244, "theo": 9.2417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.05, "last_trade_time": "2026-10-07T15:02:21", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "XLV290119C00171000", "bid": 36.0, "bid_size": 2.0, "ask": 41.0, "ask_size": 2.0, "iv": 0.2014, "open_interest": 3.0, "volume": 0.0, "delta": 0.7652, "gamma": 0.0053, "vega": 0.8363, "theta": -0.0058, "rho": 2.3153, "theo": 38.9023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.3, "last_trade_time": "2026-10-15T10:08:58", "percent_change": 0.0, "prev_day_close": 34.4750003814697}, {"option": "XLV290119P00171000", "bid": 6.75, "bid_size": 1.0, "ask": 11.5, "ask_size": 2.0, "iv": 0.2042, "open_interest": 0.0, "volume": 0.0, "delta": -0.2535, "gamma": 0.0062, "vega": 0.8659, "theta": -0.0111, "rho": -0.9403, "theo": 9.5216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "XLV290119C00172000", "bid": 35.5, "bid_size": 3.0, "ask": 40.5, "ask_size": 3.0, "iv": 0.2026, "open_interest": 6.0, "volume": 0.0, "delta": 0.7598, "gamma": 0.0054, "vega": 0.847, "theta": -0.006, "rho": 2.3069, "theo": 38.261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.33, "last_trade_time": "2026-10-26T13:57:59", "percent_change": 0.0, "prev_day_close": 33.6000003814697}, {"option": "XLV290119P00172000", "bid": 7.5, "bid_size": 1.0, "ask": 11.85, "ask_size": 5.0, "iv": 0.2041, "open_interest": 0.0, "volume": 54.0, "delta": -0.26, "gamma": 0.0063, "vega": 0.8756, "theta": -0.0112, "rho": -0.9602, "theo": 9.81, "change": -2.075, "open": 9.05, "high": 9.05, "low": 9.05, "tick": "no_change", "last_trade_price": 9.05, "last_trade_time": "2026-11-04T10:05:33", "percent_change": -18.6517, "prev_day_close": 11.125}, {"option": "XLV290119C00173000", "bid": 35.0, "bid_size": 3.0, "ask": 40.0, "ask_size": 2.0, "iv": 0.2037, "open_interest": 2.0, "volume": 0.0, "delta": 0.7542, "gamma": 0.0055, "vega": 0.8575, "theta": -0.0062, "rho": 2.2979, "theo": 37.6254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.6, "last_trade_time": "2026-10-08T09:58:01", "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "XLV290119P00173000", "bid": 7.5, "bid_size": 2.0, "ask": 12.15, "ask_size": 5.0, "iv": 0.2037, "open_interest": 0.0, "volume": 0.0, "delta": -0.2665, "gamma": 0.0064, "vega": 0.8851, "theta": -0.0114, "rho": -0.9788, "theo": 10.104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "XLV290119C00174000", "bid": 34.5, "bid_size": 2.0, "ask": 39.5, "ask_size": 2.0, "iv": 0.2046, "open_interest": 9.0, "volume": 0.0, "delta": 0.7487, "gamma": 0.0056, "vega": 0.8679, "theta": -0.0064, "rho": 2.2884, "theo": 36.9957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.78, "last_trade_time": "2026-10-16T15:52:06", "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "XLV290119P00174000", "bid": 7.5, "bid_size": 3.0, "ask": 12.45, "ask_size": 5.0, "iv": 0.2031, "open_interest": 0.0, "volume": 0.0, "delta": -0.2732, "gamma": 0.0065, "vega": 0.8943, "theta": -0.0115, "rho": -0.9963, "theo": 10.4046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "XLV290119C00175000", "bid": 33.5, "bid_size": 3.0, "ask": 38.5, "ask_size": 6.0, "iv": 0.1998, "open_interest": 35.0, "volume": 0.0, "delta": 0.743, "gamma": 0.0057, "vega": 0.8782, "theta": -0.0066, "rho": 2.2785, "theo": 36.3717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.77, "last_trade_time": "2026-10-08T11:15:21", "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "XLV290119P00175000", "bid": 8.0, "bid_size": 2.0, "ask": 12.8, "ask_size": 5.0, "iv": 0.2031, "open_interest": 4001.0, "volume": 0.0, "delta": -0.28, "gamma": 0.0066, "vega": 0.9044, "theta": -0.0116, "rho": -1.0118, "theo": 10.7116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.35, "last_trade_time": "2026-10-20T11:50:33", "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "XLV290119C00176000", "bid": 33.0, "bid_size": 2.0, "ask": 38.0, "ask_size": 2.0, "iv": 0.2007, "open_interest": 0.0, "volume": 0.0, "delta": 0.7373, "gamma": 0.0058, "vega": 0.8881, "theta": -0.0067, "rho": 2.2684, "theo": 35.7537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6500005722046}, {"option": "XLV290119P00176000", "bid": 8.0, "bid_size": 3.0, "ask": 13.0, "ask_size": 6.0, "iv": 0.2019, "open_interest": 0.0, "volume": 0.0, "delta": -0.287, "gamma": 0.0068, "vega": 0.9145, "theta": -0.0118, "rho": -1.0331, "theo": 11.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.125}, {"option": "XLV290119C00177000", "bid": 32.5, "bid_size": 3.0, "ask": 37.5, "ask_size": 2.0, "iv": 0.2014, "open_interest": 3.0, "volume": 0.0, "delta": 0.7316, "gamma": 0.0058, "vega": 0.8979, "theta": -0.0069, "rho": 2.2581, "theo": 35.1415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.6, "last_trade_time": "2026-10-29T12:34:22", "percent_change": 0.0, "prev_day_close": 31.125}, {"option": "XLV290119P00177000", "bid": 8.5, "bid_size": 3.0, "ask": 13.45, "ask_size": 5.0, "iv": 0.2022, "open_interest": 1.0, "volume": 0.0, "delta": -0.294, "gamma": 0.0069, "vega": 0.923, "theta": -0.0119, "rho": -1.0514, "theo": 11.348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.85, "last_trade_time": "2026-10-16T12:00:56", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "XLV290119C00178000", "bid": 32.0, "bid_size": 3.0, "ask": 36.5, "ask_size": 1.0, "iv": 0.1994, "open_interest": 0.0, "volume": 0.0, "delta": 0.7258, "gamma": 0.0059, "vega": 0.9075, "theta": -0.0071, "rho": 2.2476, "theo": 34.5353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "XLV290119P00178000", "bid": 9.0, "bid_size": 2.0, "ask": 13.8, "ask_size": 5.0, "iv": 0.202, "open_interest": 3.0, "volume": 0.0, "delta": -0.3011, "gamma": 0.007, "vega": 0.9324, "theta": -0.012, "rho": -1.065, "theo": 11.6763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.85, "last_trade_time": "2026-10-23T12:24:50", "percent_change": 0.0, "prev_day_close": 13.0250000953674}, {"option": "XLV290119C00179000", "bid": 31.0, "bid_size": 2.0, "ask": 36.0, "ask_size": 6.0, "iv": 0.1972, "open_interest": 0.0, "volume": 0.0, "delta": 0.7199, "gamma": 0.006, "vega": 0.9168, "theta": -0.0073, "rho": 2.2368, "theo": 33.9349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.0, "last_trade_time": "2026-09-24T11:22:43", "percent_change": 0.0, "prev_day_close": 29.9750003814697}, {"option": "XLV290119P00179000", "bid": 9.2, "bid_size": 1.0, "ask": 14.0, "ask_size": 6.0, "iv": 0.2005, "open_interest": 34.0, "volume": 0.0, "delta": -0.3083, "gamma": 0.0071, "vega": 0.9418, "theta": -0.0121, "rho": -1.0858, "theo": 12.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-10-29T12:27:02", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "XLV290119C00180000", "bid": 30.5, "bid_size": 2.0, "ask": 35.5, "ask_size": 2.0, "iv": 0.1978, "open_interest": 25.0, "volume": 0.0, "delta": 0.7139, "gamma": 0.0061, "vega": 0.9261, "theta": -0.0074, "rho": 2.2255, "theo": 33.3405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.22, "last_trade_time": "2026-11-02T13:13:30", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "XLV290119P00180000", "bid": 9.5, "bid_size": 3.0, "ask": 14.45, "ask_size": 5.0, "iv": 0.2006, "open_interest": 470.0, "volume": 0.0, "delta": -0.3157, "gamma": 0.0073, "vega": 0.95, "theta": -0.0123, "rho": -1.1071, "theo": 12.358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.9, "last_trade_time": "2026-10-29T10:55:58", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "XLV290119C00185000", "bid": 28.0, "bid_size": 6.0, "ask": 32.5, "ask_size": 2.0, "iv": 0.197, "open_interest": 11.0, "volume": 4.0, "delta": 0.6833, "gamma": 0.0064, "vega": 0.9697, "theta": -0.0082, "rho": 2.1614, "theo": 30.461, "change": 3.4, "open": 30.5, "high": 30.5, "low": 30.1, "tick": "down", "last_trade_price": 30.1, "last_trade_time": "2026-11-04T15:59:44", "percent_change": 12.7341, "prev_day_close": 26.6999998092651}, {"option": "XLV290119P00185000", "bid": 11.5, "bid_size": 2.0, "ask": 16.35, "ask_size": 5.0, "iv": 0.1989, "open_interest": 1.0, "volume": 0.0, "delta": -0.3541, "gamma": 0.0079, "vega": 0.9858, "theta": -0.0129, "rho": -1.1853, "theo": 14.2029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.04, "last_trade_time": "2026-10-21T14:39:35", "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "XLV290119C00190000", "bid": 25.0, "bid_size": 6.0, "ask": 30.0, "ask_size": 6.0, "iv": 0.1946, "open_interest": 26.0, "volume": 1.0, "delta": 0.6515, "gamma": 0.0068, "vega": 1.0071, "theta": -0.0089, "rho": 2.0902, "theo": 27.7393, "change": 2.525, "open": 26.85, "high": 26.85, "low": 26.85, "tick": "up", "last_trade_price": 26.85, "last_trade_time": "2026-11-04T12:34:11", "percent_change": 10.3803, "prev_day_close": 24.3249998092651}, {"option": "XLV290119P00190000", "bid": 13.5, "bid_size": 6.0, "ask": 18.5, "ask_size": 2.0, "iv": 0.1945, "open_interest": 3.0, "volume": 0.0, "delta": -0.3951, "gamma": 0.0085, "vega": 1.0137, "theta": -0.0134, "rho": -1.2663, "theo": 16.2482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.48, "last_trade_time": "2026-11-02T14:53:29", "percent_change": 0.0, "prev_day_close": 17.5250005722046}, {"option": "XLV290119C00195000", "bid": 22.5, "bid_size": 3.0, "ask": 27.5, "ask_size": 2.0, "iv": 0.1932, "open_interest": 4.0, "volume": 0.0, "delta": 0.6187, "gamma": 0.007, "vega": 1.0382, "theta": -0.0095, "rho": 2.0098, "theo": 25.1779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.83, "last_trade_time": "2026-10-30T13:51:58", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "XLV290119P00195000", "bid": 16.0, "bid_size": 2.0, "ask": 21.0, "ask_size": 2.0, "iv": 0.1947, "open_interest": 0.0, "volume": 0.0, "delta": -0.4389, "gamma": 0.0092, "vega": 1.0285, "theta": -0.014, "rho": -1.3235, "theo": 18.5167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4250001907349}, {"option": "XLV290119C00200000", "bid": 20.0, "bid_size": 6.0, "ask": 25.0, "ask_size": 6.0, "iv": 0.1904, "open_interest": 57.0, "volume": 0.0, "delta": 0.5852, "gamma": 0.0073, "vega": 1.0621, "theta": -0.0099, "rho": 1.924, "theo": 22.7803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.8, "last_trade_time": "2026-11-03T14:54:50", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "XLV290119P00200000", "bid": 18.5, "bid_size": 2.0, "ask": 23.5, "ask_size": 6.0, "iv": 0.193, "open_interest": 3.0, "volume": 0.0, "delta": -0.4853, "gamma": 0.0098, "vega": 1.0293, "theta": -0.0145, "rho": -1.3801, "theo": 21.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.05, "last_trade_time": "2026-10-20T11:20:45", "percent_change": 0.0, "prev_day_close": 23.3249998092651}, {"option": "XLV290119C00205000", "bid": 18.0, "bid_size": 3.0, "ask": 23.0, "ask_size": 2.0, "iv": 0.1909, "open_interest": 2.0, "volume": 0.0, "delta": 0.5513, "gamma": 0.0075, "vega": 1.0785, "theta": -0.0103, "rho": 1.832, "theo": 20.5455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.76, "last_trade_time": "2026-10-08T15:34:20", "percent_change": 0.0, "prev_day_close": 17.4750003814697}, {"option": "XLV290119P00205000", "bid": 21.5, "bid_size": 1.0, "ask": 26.0, "ask_size": 6.0, "iv": 0.1914, "open_interest": 0.0, "volume": 0.0, "delta": -0.5343, "gamma": 0.0105, "vega": 1.0148, "theta": -0.015, "rho": -1.3906, "theo": 23.7428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "XLV290119C00210000", "bid": 16.0, "bid_size": 6.0, "ask": 21.0, "ask_size": 2.0, "iv": 0.1899, "open_interest": 42.0, "volume": 0.0, "delta": 0.5173, "gamma": 0.0076, "vega": 1.0872, "theta": -0.0105, "rho": 1.7363, "theo": 18.4741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-10-30T09:47:10", "percent_change": 0.0, "prev_day_close": 15.5249996185303}, {"option": "XLV290119P00210000", "bid": 24.5, "bid_size": 1.0, "ask": 29.0, "ask_size": 6.0, "iv": 0.19, "open_interest": 0.0, "volume": 0.0, "delta": -0.5856, "gamma": 0.0111, "vega": 0.9822, "theta": -0.0154, "rho": -1.3917, "theo": 26.7176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.875}, {"option": "XLV290119C00215000", "bid": 14.0, "bid_size": 6.0, "ask": 19.0, "ask_size": 2.0, "iv": 0.1877, "open_interest": 2.0, "volume": 0.0, "delta": 0.4834, "gamma": 0.0077, "vega": 1.0882, "theta": -0.0107, "rho": 1.6378, "theo": 16.5616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-10-01T09:30:16", "percent_change": 0.0, "prev_day_close": 14.125}, {"option": "XLV290119P00215000", "bid": 27.5, "bid_size": 3.0, "ask": 32.5, "ask_size": 2.0, "iv": 0.1887, "open_interest": 0.0, "volume": 0.0, "delta": -0.6391, "gamma": 0.0117, "vega": 0.9288, "theta": -0.0158, "rho": -1.3575, "theo": 29.9601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.7999992370606}, {"option": "XLV290119C00220000", "bid": 12.7, "bid_size": 1.0, "ask": 17.0, "ask_size": 7.0, "iv": 0.1873, "open_interest": 8.0, "volume": 6.0, "delta": 0.45, "gamma": 0.0077, "vega": 1.0816, "theta": -0.0107, "rho": 1.5371, "theo": 14.8059, "change": 0.435, "open": 13.95, "high": 13.95, "low": 13.06, "tick": "down", "last_trade_price": 13.06, "last_trade_time": "2026-11-04T10:34:43", "percent_change": 3.44554, "prev_day_close": 12.625}, {"option": "XLV290119P00220000", "bid": 31.0, "bid_size": 2.0, "ask": 36.0, "ask_size": 2.0, "iv": 0.1875, "open_interest": 0.0, "volume": 0.0, "delta": -0.6933, "gamma": 0.012, "vega": 0.8589, "theta": -0.0159, "rho": -1.254, "theo": 33.4498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.6749992370606}, {"option": "XLV290119C00225000", "bid": 10.5, "bid_size": 2.0, "ask": 15.5, "ask_size": 2.0, "iv": 0.1859, "open_interest": 2.0, "volume": 0.0, "delta": 0.4173, "gamma": 0.0076, "vega": 1.0682, "theta": -0.0107, "rho": 1.4372, "theo": 13.1999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.96, "last_trade_time": "2026-10-29T10:00:33", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "XLV290119P00225000", "bid": 35.0, "bid_size": 2.0, "ask": 40.0, "ask_size": 2.0, "iv": 0.1894, "open_interest": 0.0, "volume": 0.0, "delta": -0.7494, "gamma": 0.0123, "vega": 0.7618, "theta": -0.0154, "rho": -1.1581, "theo": 37.2164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.7, "last_trade_time": "2026-10-06T15:12:08", "percent_change": 0.0, "prev_day_close": 42.0249996185303}, {"option": "XLV290119C00230000", "bid": 9.0, "bid_size": 2.0, "ask": 14.0, "ask_size": 2.0, "iv": 0.1845, "open_interest": 0.0, "volume": 0.0, "delta": 0.3855, "gamma": 0.0075, "vega": 1.0478, "theta": -0.0105, "rho": 1.3364, "theo": 11.7389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "XLV290119P00230000", "bid": 39.0, "bid_size": 6.0, "ask": 44.0, "ask_size": 6.0, "iv": 0.189, "open_interest": 0.0, "volume": 0.0, "delta": -0.8068, "gamma": 0.0131, "vega": 0.6582, "theta": -0.0141, "rho": -0.9472, "theo": 41.2192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.6000003814697}, {"option": "XLV290119C00235000", "bid": 8.0, "bid_size": 1.0, "ask": 12.5, "ask_size": 6.0, "iv": 0.183, "open_interest": 0.0, "volume": 0.0, "delta": 0.3549, "gamma": 0.0073, "vega": 1.0222, "theta": -0.0103, "rho": 1.2395, "theo": 10.4141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "XLV290119P00235000", "bid": 43.5, "bid_size": 2.0, "ask": 48.5, "ask_size": 2.0, "iv": 0.1934, "open_interest": 0.0, "volume": 0.0, "delta": -0.87, "gamma": 0.0146, "vega": 0.5011, "theta": -0.0146, "rho": -0.7619, "theo": 45.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.9249992370606}, {"option": "XLV290119C00240000", "bid": 6.5, "bid_size": 2.0, "ask": 11.3, "ask_size": 5.0, "iv": 0.1818, "open_interest": 0.0, "volume": 0.0, "delta": 0.3256, "gamma": 0.0071, "vega": 0.9906, "theta": -0.01, "rho": 1.1428, "theo": 9.2187, "change": 0.0, "open": 0.0, "high": 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": "XLV290119P00240000", "bid": 48.0, "bid_size": 6.0, "ask": 53.0, "ask_size": 6.0, "iv": 0.1954, "open_interest": 0.0, "volume": 0.0, "delta": -0.9257, "gamma": 0.0138, "vega": 0.3313, "theta": -0.0187, "rho": -0.4046, "theo": 50.0565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.25}, {"option": "XLV290119C00245000", "bid": 5.5, "bid_size": 2.0, "ask": 10.25, "ask_size": 5.0, "iv": 0.1812, "open_interest": 0.0, "volume": 0.0, "delta": 0.2978, "gamma": 0.0069, "vega": 0.9554, "theta": -0.0097, "rho": 1.052, "theo": 8.1438, "change": 0.0, "open": 0.0, "high": 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": "XLV290119P00245000", "bid": 52.5, "bid_size": 2.0, "ask": 57.5, "ask_size": 6.0, "iv": 0.1913, "open_interest": 0.0, "volume": 0.0, "delta": -0.966, "gamma": 0.0074, "vega": 0.0526, "theta": -0.0245, "rho": 0.0, "theo": 54.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.25}, {"option": "XLV290119C00250000", "bid": 4.95, "bid_size": 5.0, "ask": 9.3, "ask_size": 5.0, "iv": 0.1806, "open_interest": 2.0, "volume": 0.0, "delta": 0.2715, "gamma": 0.0066, "vega": 0.9162, "theta": -0.0093, "rho": 0.9631, "theo": 7.1805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-30T11:05:58", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "XLV290119P00250000", "bid": 57.5, "bid_size": 3.0, "ask": 62.5, "ask_size": 6.0, "iv": 0.2021, "open_interest": 0.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0016, "vega": 0.0, "theta": -0.0245, "rho": 0.0, "theo": 59.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.25}, {"option": "XLV290119C00255000", "bid": 4.1, "bid_size": 5.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.1801, "open_interest": 16.0, "volume": 1.0, "delta": 0.2469, "gamma": 0.0063, "vega": 0.8744, "theta": -0.0089, "rho": 0.8801, "theo": 6.3209, "change": 0.8, "open": 6.3, "high": 6.3, "low": 6.3, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-04T14:33:36", "percent_change": 14.5455, "prev_day_close": 5.5}, {"option": "XLV290119P00255000", "bid": 62.5, "bid_size": 2.0, "ask": 67.5, "ask_size": 2.0, "iv": 0.2125, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0245, "rho": 0.0, "theo": 64.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.5999984741211}, {"option": "XLV290119C00260000", "bid": 3.35, "bid_size": 5.0, "ask": 7.6, "ask_size": 6.0, "iv": 0.1791, "open_interest": 1.0, "volume": 0.0, "delta": 0.2238, "gamma": 0.006, "vega": 0.831, "theta": -0.0084, "rho": 0.8014, "theo": 5.5551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.76, "last_trade_time": "2026-11-03T10:51:15", "percent_change": 0.0, "prev_day_close": 4.99999988079071}, {"option": "XLV290119P00260000", "bid": 67.5, "bid_size": 2.0, "ask": 72.5, "ask_size": 2.0, "iv": 0.2226, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0245, "rho": 0.0, "theo": 69.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.5999984741211}, {"option": "XLV290119C00265000", "bid": 2.7, "bid_size": 5.0, "ask": 7.0, "ask_size": 5.0, "iv": 0.1792, "open_interest": 5.0, "volume": 0.0, "delta": 0.2025, "gamma": 0.0057, "vega": 0.7856, "theta": -0.0079, "rho": 0.7271, "theo": 4.8761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.88, "last_trade_time": "2026-10-26T14:50:05", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "XLV290119P00265000", "bid": 72.5, "bid_size": 2.0, "ask": 77.5, "ask_size": 6.0, "iv": 0.2325, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0245, "rho": 0.0, "theo": 74.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.7000007629394}, {"option": "XLV290119C00270000", "bid": 2.14, "bid_size": 5.0, "ask": 6.45, "ask_size": 5.0, "iv": 0.1794, "open_interest": 0.0, "volume": 0.0, "delta": 0.1827, "gamma": 0.0054, "vega": 0.7406, "theta": -0.0075, "rho": 0.6592, "theo": 4.2747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94000005722046}, {"option": "XLV290119P00270000", "bid": 77.5, "bid_size": 2.0, "ask": 82.5, "ask_size": 6.0, "iv": 0.2421, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0245, "rho": 0.0, "theo": 79.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.3499984741211}, {"option": "XLV290119C00275000", "bid": 1.65, "bid_size": 5.0, "ask": 5.95, "ask_size": 5.0, "iv": 0.1796, "open_interest": 0.0, "volume": 0.0, "delta": 0.1646, "gamma": 0.005, "vega": 0.6949, "theta": -0.007, "rho": 0.5947, "theo": 3.7437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.53000009059906}, {"option": "XLV290119P00275000", "bid": 82.5, "bid_size": 2.0, "ask": 87.5, "ask_size": 6.0, "iv": 0.2515, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0245, "rho": 0.0, "theo": 84.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.4249992370606}], "symbol": "XLV", "security_type": "stock", "exchange_id": 3, "current_price": 189.66, "price_change": 5.64, "price_change_percent": 2.9737, "bid": 189.71, "ask": 190.26, "bid_size": 3700, "ask_size": 300, "open": 187.71, "high": 190.21, "low": 185.33, "close": 189.66, "prev_day_close": 189.66, "volume": 16796396, "iv30": 19.766, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 32095197109, "last_trade_time": "2026-11-04T15:59:59", "tick": "up"}, "symbol": "XLV"}