{"timestamp": "2026-11-10 21:37:17", "data": {"options": [{"option": "XLY261113C00080000", "bid": 38.9, "bid_size": 9.0, "ask": 42.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0109, "theo": 40.9737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.71, "last_trade_time": "2026-10-20T12:48:59", "percent_change": 0.0, "prev_day_close": 40.8000011444092}, {"option": "XLY261113P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 4.113, "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": 1.07500004768372}, {"option": "XLY261113C00085000", "bid": 33.2, "bid_size": 9.0, "ask": 37.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0116, "theo": 35.9767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.08, "last_trade_time": "2026-10-29T14:04:20", "percent_change": 0.0, "prev_day_close": 35.8000011444092}, {"option": "XLY261113P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 3.6535, "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": 1.04999995231628}, {"option": "XLY261113C00090000", "bid": 28.5, "bid_size": 5.0, "ask": 33.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0123, "theo": 30.9798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.14, "last_trade_time": "2026-10-29T14:04:20", "percent_change": 0.0, "prev_day_close": 30.8500003814697}, {"option": "XLY261113P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 2.5078, "open_interest": 4.0, "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": 0.08, "last_trade_time": "2026-10-30T10:16:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLY261113C00095000", "bid": 23.7, "bid_size": 1.0, "ask": 27.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.013, "theo": 25.983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.8, "last_trade_time": "2026-10-20T12:45:05", "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "XLY261113P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 2.1486, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "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": 1.07500004768372}, {"option": "XLY261113C00098000", "bid": 21.8, "bid_size": 10.0, "ask": 24.3, "ask_size": 9.0, "iv": 1.0956, "open_interest": 1.0, "volume": 1.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0134, "theo": 22.985, "change": -0.22, "open": 22.63, "high": 22.63, "low": 22.63, "tick": "up", "last_trade_price": 22.63, "last_trade_time": "2026-11-10T12:27:40", "percent_change": -0.962803, "prev_day_close": 22.8500003814697}, {"option": "XLY261113P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.938, "open_interest": 6.0, "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": "down", "last_trade_price": 0.36, "last_trade_time": "2026-10-15T11:18:49", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "XLY261113C00099000", "bid": 19.8, "bid_size": 6.0, "ask": 24.7, "ask_size": 8.0, "iv": 1.3315, "open_interest": 1.0, "volume": 139.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0135, "theo": 21.9857, "change": -0.16, "open": 21.61, "high": 21.7, "low": 21.61, "tick": "down", "last_trade_price": 21.69, "last_trade_time": "2026-11-10T12:52:21", "percent_change": -0.732267, "prev_day_close": 21.8500003814697}, {"option": "XLY261113P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.8684, "open_interest": 0.0, "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": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "XLY261113C00100000", "bid": 18.9, "bid_size": 9.0, "ask": 23.2, "ask_size": 10.0, "iv": 1.0009, "open_interest": 5.0, "volume": 138.0, "delta": 0.9994, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": 0.0137, "theo": 20.9864, "change": -0.41, "open": 20.68, "high": 20.69, "low": 20.67, "tick": "no_change", "last_trade_price": 20.69, "last_trade_time": "2026-11-10T12:52:21", "percent_change": -1.94313, "prev_day_close": 21.1000003814697}, {"option": "XLY261113P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.7992, "open_interest": 3.0, "volume": 6.0, "delta": -0.0003, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0005, "change": 1.025, "open": 1.05, "high": 1.05, "low": 1.04, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-10T10:40:00", "percent_change": 4100.0, "prev_day_close": 0.025000000372529}, {"option": "XLY261113C00101000", "bid": 17.6, "bid_size": 9.0, "ask": 22.5, "ask_size": 11.0, "iv": 0.9541, "open_interest": 5.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0002, "vega": 0.0002, "theta": 0.0, "rho": 0.0138, "theo": 19.9872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.86, "last_trade_time": "2026-11-09T13:47:03", "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "XLY261113P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.7302, "open_interest": 3.0, "volume": 6.0, "delta": -0.0004, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": 1.075, "open": 1.1, "high": 1.1, "low": 1.09, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-10T10:40:00", "percent_change": 4300.0, "prev_day_close": 0.025000000372529}, {"option": "XLY261113C00102000", "bid": 16.3, "bid_size": 10.0, "ask": 21.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 0.9992, "gamma": 0.0003, "vega": 0.0002, "theta": 0.0, "rho": 0.014, "theo": 18.988, "change": -0.22, "open": 18.93, "high": 18.93, "low": 18.93, "tick": "up", "last_trade_price": 18.93, "last_trade_time": "2026-11-10T15:51:42", "percent_change": -1.14882, "prev_day_close": 19.1499996185303}, {"option": "XLY261113P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.6613, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0003, "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": 0.025000000372529}, {"option": "XLY261113C00103000", "bid": 16.9, "bid_size": 10.0, "ask": 20.4, "ask_size": 10.0, "iv": 1.3843, "open_interest": 1.0, "volume": 1.0, "delta": 0.999, "gamma": 0.0004, "vega": 0.0003, "theta": 0.0, "rho": 0.0141, "theo": 17.9889, "change": 0.0, "open": 18.0, "high": 18.0, "low": 18.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-11-10T15:51:42", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "XLY261113P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.5927, "open_interest": 6.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0004, "vega": 0.0003, "theta": -0.001, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-21T16:12:31", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "XLY261113C00104000", "bid": 14.6, "bid_size": 5.0, "ask": 19.5, "ask_size": 11.0, "iv": 0.8155, "open_interest": 0.0, "volume": 24.0, "delta": 0.9988, "gamma": 0.0005, "vega": 0.0004, "theta": 0.0, "rho": 0.0142, "theo": 16.9898, "change": -0.28, "open": 16.67, "high": 16.67, "low": 16.66, "tick": "up", "last_trade_price": 16.67, "last_trade_time": "2026-11-10T12:33:59", "percent_change": -1.65192, "prev_day_close": 16.9499998092651}, {"option": "XLY261113P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.5241, "open_interest": 0.0, "volume": 1.0, "delta": -0.0009, "gamma": 0.0005, "vega": 0.0004, "theta": -0.0014, "rho": 0.0, "theo": 0.0014, "change": 0.805, "open": 0.83, "high": 0.83, "low": 0.83, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-11-10T10:36:04", "percent_change": 3220.0, "prev_day_close": 0.025000000372529}, {"option": "XLY261113C00105000", "bid": 12.3, "bid_size": 1.0, "ask": 17.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 25.0, "delta": 0.9984, "gamma": 0.0007, "vega": 0.0005, "theta": 0.0, "rho": 0.0143, "theo": 15.991, "change": -0.38, "open": 15.74, "high": 15.74, "low": 15.52, "tick": "down", "last_trade_price": 15.52, "last_trade_time": "2026-11-10T14:15:42", "percent_change": -2.38994, "prev_day_close": 15.9000000953674}, {"option": "XLY261113P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.4556, "open_interest": 13.0, "volume": 1.0, "delta": -0.0013, "gamma": 0.0007, "vega": 0.0005, "theta": -0.0018, "rho": 0.0, "theo": 0.0019, "change": 0.855, "open": 0.88, "high": 0.88, "low": 0.88, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-11-10T10:36:04", "percent_change": 3420.0, "prev_day_close": 0.025000000372529}, {"option": "XLY261113C00105500", "bid": 12.6, "bid_size": 6.0, "ask": 17.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9982, "gamma": 0.0009, "vega": 0.0006, "theta": -0.0002, "rho": 0.0144, "theo": 15.4916, "change": -0.28, "open": 15.07, "high": 15.07, "low": 15.07, "tick": "down", "last_trade_price": 15.07, "last_trade_time": "2026-11-10T14:15:42", "percent_change": -1.8241, "prev_day_close": 15.3499999046326}, {"option": "XLY261113P00105500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.4213, "open_interest": 7.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0009, "vega": 0.0006, "theta": -0.0021, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-02T15:28:43", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "XLY261113C00106000", "bid": 12.4, "bid_size": 7.0, "ask": 17.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.998, "gamma": 0.001, "vega": 0.0006, "theta": -0.0006, "rho": 0.0145, "theo": 14.9923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-10-28T09:30:06", "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "XLY261113P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 0.6395, "open_interest": 6.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.001, "vega": 0.0006, "theta": -0.0024, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T15:22:33", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "XLY261113C00106500", "bid": 12.1, "bid_size": 11.0, "ask": 17.0, "ask_size": 11.0, "iv": 0.7018, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0012, "vega": 0.0007, "theta": -0.0011, "rho": 0.0145, "theo": 14.493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "XLY261113P00106500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 0.6195, "open_interest": 1.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0012, "vega": 0.0007, "theta": -0.0028, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-20T12:23:41", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "XLY261113C00107000", "bid": 12.2, "bid_size": 6.0, "ask": 16.0, "ask_size": 9.0, "iv": 0.7522, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0014, "vega": 0.0008, "theta": -0.0016, "rho": 0.0146, "theo": 13.9938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "XLY261113P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 0.5995, "open_interest": 119.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0014, "vega": 0.0008, "theta": -0.0033, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T09:36:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLY261113C00107500", "bid": 11.4, "bid_size": 9.0, "ask": 16.3, "ask_size": 8.0, "iv": 0.9354, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0017, "vega": 0.001, "theta": -0.0022, "rho": 0.0147, "theo": 13.4948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "XLY261113P00107500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 0.5795, "open_interest": 206.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0017, "vega": 0.001, "theta": -0.0038, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T09:30:00", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "XLY261113C00108000", "bid": 10.8, "bid_size": 9.0, "ask": 15.7, "ask_size": 7.0, "iv": 0.8394, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.002, "vega": 0.0012, "theta": -0.0029, "rho": 0.0147, "theo": 12.9958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "XLY261113P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 0.5596, "open_interest": 4.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.002, "vega": 0.0012, "theta": -0.0045, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T09:30:00", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "XLY261113C00108500", "bid": 10.1, "bid_size": 10.0, "ask": 14.9, "ask_size": 10.0, "iv": 0.4753, "open_interest": 0.0, "volume": 2.0, "delta": 0.9957, "gamma": 0.0023, "vega": 0.0013, "theta": -0.0037, "rho": 0.0148, "theo": 12.497, "change": -0.46, "open": 12.35, "high": 12.39, "low": 12.35, "tick": "up", "last_trade_price": 12.39, "last_trade_time": "2026-11-10T15:00:22", "percent_change": -3.57977, "prev_day_close": 12.8500003814697}, {"option": "XLY261113P00108500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 0.5396, "open_interest": 5.0, "volume": 4.0, "delta": -0.004, "gamma": 0.0023, "vega": 0.0013, "theta": -0.0052, "rho": -0.0001, "theo": 0.0058, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T11:01:11", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "XLY261113C00109000", "bid": 8.4, "bid_size": 9.0, "ask": 13.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 3.0, "delta": 0.995, "gamma": 0.0028, "vega": 0.0016, "theta": -0.0047, "rho": 0.0148, "theo": 11.9984, "change": -0.51, "open": 11.52, "high": 11.94, "low": 11.52, "tick": "down", "last_trade_price": 11.89, "last_trade_time": "2026-11-10T15:00:22", "percent_change": -4.1129, "prev_day_close": 12.4000000953674}, {"option": "XLY261113P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 0.5197, "open_interest": 255.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0028, "vega": 0.0016, "theta": -0.0062, "rho": -0.0001, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:30:17", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "XLY261113C00109500", "bid": 9.5, "bid_size": 15.0, "ask": 13.8, "ask_size": 9.0, "iv": 0.6806, "open_interest": 0.0, "volume": 3.0, "delta": 0.9941, "gamma": 0.0033, "vega": 0.0018, "theta": -0.0058, "rho": 0.0149, "theo": 11.5, "change": -0.29, "open": 11.11, "high": 11.18, "low": 11.11, "tick": "down", "last_trade_price": 11.11, "last_trade_time": "2026-11-10T11:03:07", "percent_change": -2.54386, "prev_day_close": 11.4000000953674}, {"option": "XLY261113P00109500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 0.4998, "open_interest": 2.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0033, "vega": 0.0018, "theta": -0.0072, "rho": -0.0001, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-02T12:50:24", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "XLY261113C00110000", "bid": 9.1, "bid_size": 10.0, "ask": 13.0, "ask_size": 10.0, "iv": 0.5444, "open_interest": 0.0, "volume": 3.0, "delta": 0.993, "gamma": 0.004, "vega": 0.0021, "theta": -0.0072, "rho": 0.0149, "theo": 11.0019, "change": -0.43, "open": 10.77, "high": 10.87, "low": 10.7, "tick": "up", "last_trade_price": 10.87, "last_trade_time": "2026-11-10T13:32:58", "percent_change": -3.80531, "prev_day_close": 11.3000001907349}, {"option": "XLY261113P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 0.48, "open_interest": 11.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.004, "vega": 0.0021, "theta": -0.0085, "rho": -0.0001, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T09:30:30", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "XLY261113C00110500", "bid": 8.3, "bid_size": 11.0, "ask": 13.1, "ask_size": 10.0, "iv": 0.6691, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0048, "vega": 0.0025, "theta": -0.0087, "rho": 0.015, "theo": 10.5041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "XLY261113P00110500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 0.46, "open_interest": 9.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0048, "vega": 0.0025, "theta": -0.01, "rho": -0.0001, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T09:30:18", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "XLY261113C00111000", "bid": 6.3, "bid_size": 1.0, "ask": 11.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0057, "vega": 0.0029, "theta": -0.0106, "rho": 0.015, "theo": 10.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-10-28T09:30:06", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "XLY261113P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 0.4402, "open_interest": 9.0, "volume": 7.0, "delta": -0.0096, "gamma": 0.0057, "vega": 0.0029, "theta": -0.0118, "rho": -0.0001, "theo": 0.0139, "change": -0.07, "open": 0.05, "high": 0.05, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T14:44:02", "percent_change": -70.0, "prev_day_close": 0.100000003352761}, {"option": "XLY261113C00111500", "bid": 6.0, "bid_size": 9.0, "ask": 10.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 0.9882, "gamma": 0.0068, "vega": 0.0034, "theta": -0.0128, "rho": 0.0151, "theo": 9.5098, "change": -0.2, "open": 9.45, "high": 9.45, "low": 9.45, "tick": "up", "last_trade_price": 9.45, "last_trade_time": "2026-11-10T13:32:58", "percent_change": -2.07254, "prev_day_close": 9.65000009536743}, {"option": "XLY261113P00111500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 4.0, "iv": 0.467, "open_interest": 11.0, "volume": 3.0, "delta": -0.0115, "gamma": 0.0068, "vega": 0.0034, "theta": -0.014, "rho": -0.0002, "theo": 0.0168, "change": -0.105, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-10T14:44:02", "percent_change": -60.0, "prev_day_close": 0.175000006332994}, {"option": "XLY261113C00112000", "bid": 8.2, "bid_size": 10.0, "ask": 11.0, "ask_size": 10.0, "iv": 0.7937, "open_interest": 2.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0082, "vega": 0.004, "theta": -0.0154, "rho": 0.0151, "theo": 9.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.83, "last_trade_time": "2026-11-09T10:15:25", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "XLY261113P00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 4.0, "iv": 0.4454, "open_interest": 49.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0082, "vega": 0.004, "theta": -0.0166, "rho": -0.0002, "theo": 0.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T15:36:11", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "XLY261113C00112500", "bid": 4.8, "bid_size": 10.0, "ask": 9.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.01, "vega": 0.0048, "theta": -0.0186, "rho": 0.0151, "theo": 8.5181, "change": 0.0, "open": 0.0, "high": 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": "XLY261113P00112500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 2.0, "iv": 0.9441, "open_interest": 6.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.01, "vega": 0.0047, "theta": -0.0196, "rho": -0.0003, "theo": 0.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T14:41:44", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "XLY261113C00113000", "bid": 4.5, "bid_size": 9.0, "ask": 9.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.012, "vega": 0.0056, "theta": -0.0223, "rho": 0.0151, "theo": 8.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.16, "last_trade_time": "2026-11-05T10:05:25", "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "XLY261113P00113000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 9.0, "iv": 0.9083, "open_interest": 101.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.012, "vega": 0.0056, "theta": -0.0233, "rho": -0.0003, "theo": 0.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-11-06T16:13:33", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "XLY261113C00113500", "bid": 5.3, "bid_size": 3.0, "ask": 10.2, "ask_size": 11.0, "iv": 0.5652, "open_interest": 3.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.0146, "vega": 0.0066, "theta": -0.0268, "rho": 0.0151, "theo": 7.5305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-10-26T11:50:15", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "XLY261113P00113500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 10.0, "iv": 0.8723, "open_interest": 9.0, "volume": 2.0, "delta": -0.0248, "gamma": 0.0146, "vega": 0.0066, "theta": -0.0277, "rho": -0.0004, "theo": 0.0362, "change": -0.3, "open": 0.61, "high": 0.61, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T12:04:15", "percent_change": -75.0, "prev_day_close": 0.400000000372529}, {"option": "XLY261113C00114000", "bid": 6.4, "bid_size": 9.0, "ask": 8.6, "ask_size": 9.0, "iv": 0.6256, "open_interest": 14.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0177, "vega": 0.0078, "theta": -0.0321, "rho": 0.0151, "theo": 7.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-09T11:21:05", "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "XLY261113P00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.3863, "open_interest": 15.0, "volume": 4.0, "delta": -0.0303, "gamma": 0.0177, "vega": 0.0078, "theta": -0.033, "rho": -0.0005, "theo": 0.0443, "change": -0.03, "open": 0.11, "high": 0.2, "low": 0.11, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-10T14:33:19", "percent_change": -20.0, "prev_day_close": 0.150000002235174}, {"option": "XLY261113C00114500", "bid": 4.7, "bid_size": 9.0, "ask": 9.5, "ask_size": 10.0, "iv": 0.6324, "open_interest": 41.0, "volume": 0.0, "delta": 0.9626, "gamma": 0.0214, "vega": 0.0092, "theta": -0.0384, "rho": 0.0151, "theo": 6.5493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-11-05T09:55:11", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "XLY261113P00114500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 10.0, "iv": 0.4043, "open_interest": 78.0, "volume": 5.0, "delta": -0.0371, "gamma": 0.0214, "vega": 0.0092, "theta": -0.0392, "rho": -0.0006, "theo": 0.0545, "change": -0.025, "open": 0.18, "high": 0.18, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-10T14:41:00", "percent_change": -14.2857, "prev_day_close": 0.175000000745058}, {"option": "XLY261113C00115000", "bid": 3.2, "bid_size": 10.0, "ask": 7.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 100.0, "volume": 0.0, "delta": 0.9542, "gamma": 0.026, "vega": 0.0108, "theta": -0.0459, "rho": 0.015, "theo": 6.0625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-09T14:41:25", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "XLY261113P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.3145, "open_interest": 174.0, "volume": 40.0, "delta": -0.0455, "gamma": 0.026, "vega": 0.0108, "theta": -0.0466, "rho": -0.0007, "theo": 0.0673, "change": -0.215, "open": 0.15, "high": 0.2, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-10T16:07:33", "percent_change": -78.1818, "prev_day_close": 0.275000005960464}, {"option": "XLY261113C00115500", "bid": 3.6, "bid_size": 10.0, "ask": 7.7, "ask_size": 10.0, "iv": 0.3726, "open_interest": 22.0, "volume": 0.0, "delta": 0.9438, "gamma": 0.0316, "vega": 0.0127, "theta": -0.0547, "rho": 0.0149, "theo": 5.5789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T14:41:25", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "XLY261113P00115500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 10.0, "iv": 0.74, "open_interest": 15.0, "volume": 14.0, "delta": -0.056, "gamma": 0.0316, "vega": 0.0127, "theta": -0.0554, "rho": -0.0009, "theo": 0.0835, "change": -0.605, "open": 0.18, "high": 0.78, "low": 0.17, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-10T14:41:00", "percent_change": -73.3333, "prev_day_close": 0.825000002980232}, {"option": "XLY261113C00116000", "bid": 3.8, "bid_size": 1.0, "ask": 7.7, "ask_size": 1.0, "iv": 0.5979, "open_interest": 13.0, "volume": 0.0, "delta": 0.9307, "gamma": 0.0382, "vega": 0.0149, "theta": -0.065, "rho": 0.0147, "theo": 5.0998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T10:34:12", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "XLY261113P00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 5.0, "iv": 0.3118, "open_interest": 264.0, "volume": 10.0, "delta": -0.0691, "gamma": 0.0383, "vega": 0.0149, "theta": -0.0657, "rho": -0.0011, "theo": 0.104, "change": -0.025, "open": 0.24, "high": 0.78, "low": 0.21, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-10T12:02:27", "percent_change": -9.09091, "prev_day_close": 0.275000000372529}, {"option": "XLY261113C00116500", "bid": 3.2, "bid_size": 10.0, "ask": 6.5, "ask_size": 10.0, "iv": 0.4094, "open_interest": 2.0, "volume": 0.0, "delta": 0.9145, "gamma": 0.0462, "vega": 0.0174, "theta": -0.077, "rho": 0.0145, "theo": 4.6263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T13:47:29", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "XLY261113P00116500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 9.0, "iv": 0.3429, "open_interest": 13.0, "volume": 4.0, "delta": -0.0853, "gamma": 0.0462, "vega": 0.0175, "theta": -0.0776, "rho": -0.0014, "theo": 0.1303, "change": -0.675, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-10T14:41:00", "percent_change": -69.2308, "prev_day_close": 0.974999979138374}, {"option": "XLY261113C00117000", "bid": 2.15, "bid_size": 10.0, "ask": 7.0, "ask_size": 6.0, "iv": 0.4556, "open_interest": 60.0, "volume": 1.0, "delta": 0.8943, "gamma": 0.0555, "vega": 0.0204, "theta": -0.0907, "rho": 0.0143, "theo": 4.1601, "change": -0.58, "open": 3.97, "high": 3.97, "low": 3.97, "tick": "up", "last_trade_price": 3.97, "last_trade_time": "2026-11-10T10:53:00", "percent_change": -12.7473, "prev_day_close": 4.55000007152557}, {"option": "XLY261113P00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 3.0, "iv": 0.3028, "open_interest": 197.0, "volume": 0.0, "delta": -0.1055, "gamma": 0.0557, "vega": 0.0204, "theta": -0.0914, "rho": -0.0017, "theo": 0.1638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T10:28:36", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "XLY261113C00117500", "bid": 1.65, "bid_size": 1.0, "ask": 6.5, "ask_size": 1.0, "iv": 0.4205, "open_interest": 5.0, "volume": 1.0, "delta": 0.8694, "gamma": 0.0664, "vega": 0.0236, "theta": -0.1062, "rho": 0.0139, "theo": 3.7034, "change": -0.76, "open": 3.54, "high": 3.54, "low": 3.54, "tick": "down", "last_trade_price": 3.54, "last_trade_time": "2026-11-10T10:53:00", "percent_change": -17.6744, "prev_day_close": 4.29999995231628}, {"option": "XLY261113P00117500", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 10.0, "iv": 0.6041, "open_interest": 114.0, "volume": 0.0, "delta": -0.1305, "gamma": 0.0666, "vega": 0.0236, "theta": -0.1067, "rho": -0.002, "theo": 0.2068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:32:25", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "XLY261113C00118000", "bid": 1.7, "bid_size": 10.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.2961, "open_interest": 87.0, "volume": 0.0, "delta": 0.8387, "gamma": 0.0788, "vega": 0.0271, "theta": -0.123, "rho": 0.0135, "theo": 3.2588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.48, "last_trade_time": "2026-11-06T12:32:50", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "XLY261113P00118000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 10.0, "iv": 0.5692, "open_interest": 103.0, "volume": 0.0, "delta": -0.1613, "gamma": 0.079, "vega": 0.0272, "theta": -0.1236, "rho": -0.0025, "theo": 0.2621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-11-09T12:51:00", "percent_change": 0.0, "prev_day_close": 0.499999985098839}, {"option": "XLY261113C00118500", "bid": 0.75, "bid_size": 9.0, "ask": 5.4, "ask_size": 9.0, "iv": 0.348, "open_interest": 4.0, "volume": 0.0, "delta": 0.8014, "gamma": 0.0923, "vega": 0.0309, "theta": -0.1407, "rho": 0.0129, "theo": 2.8298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.11, "last_trade_time": "2026-11-04T11:23:14", "percent_change": 0.0, "prev_day_close": 3.22499990463257}, {"option": "XLY261113P00118500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 10.0, "iv": 0.2708, "open_interest": 15.0, "volume": 1.0, "delta": -0.1988, "gamma": 0.0926, "vega": 0.0309, "theta": -0.1414, "rho": -0.0031, "theo": 0.333, "change": -0.005, "open": 0.52, "high": 0.52, "low": 0.52, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-11-10T11:17:25", "percent_change": -0.952379, "prev_day_close": 0.524999991059303}, {"option": "XLY261113C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.253, "open_interest": 6.0, "volume": 7.0, "delta": 0.7565, "gamma": 0.1064, "vega": 0.0346, "theta": -0.1583, "rho": 0.0122, "theo": 2.4208, "change": -1.0, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-11-10T13:52:21", "percent_change": -31.25, "prev_day_close": 3.19999992847443}, {"option": "XLY261113P00119000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 10.0, "iv": 0.5013, "open_interest": 16.0, "volume": 1.0, "delta": -0.2438, "gamma": 0.1069, "vega": 0.0346, "theta": -0.1592, "rho": -0.0037, "theo": 0.4238, "change": 0.095, "open": 0.67, "high": 0.67, "low": 0.67, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-11-10T13:30:28", "percent_change": 16.5217, "prev_day_close": 0.574999988079071}, {"option": "XLY261113C00119500", "bid": 0.05, "bid_size": 10.0, "ask": 4.8, "ask_size": 10.0, "iv": 0.3341, "open_interest": 3.0, "volume": 1.0, "delta": 0.7038, "gamma": 0.1203, "vega": 0.0381, "theta": -0.1746, "rho": 0.0114, "theo": 2.0362, "change": -0.855, "open": 1.97, "high": 1.97, "low": 1.97, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-11-10T10:57:30", "percent_change": -30.2655, "prev_day_close": 2.82500004768372}, {"option": "XLY261113P00119500", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 10.0, "iv": 0.4674, "open_interest": 15.0, "volume": 0.0, "delta": -0.2968, "gamma": 0.1209, "vega": 0.0381, "theta": -0.1756, "rho": -0.0043, "theo": 0.5393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-09T15:32:25", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "XLY261113C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.3195, "open_interest": 52.0, "volume": 4.0, "delta": 0.6432, "gamma": 0.1326, "vega": 0.041, "theta": -0.1878, "rho": 0.0104, "theo": 1.6816, "change": -0.8, "open": 1.6, "high": 1.65, "low": 1.6, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-10T12:43:05", "percent_change": -32.6531, "prev_day_close": 2.44999992847443}, {"option": "XLY261113P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 10.0, "iv": 0.4074, "open_interest": 19.0, "volume": 6.0, "delta": -0.3578, "gamma": 0.1334, "vega": 0.0411, "theta": -0.1889, "rho": -0.0051, "theo": 0.685, "change": -0.05, "open": 2.8, "high": 2.8, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-10T14:49:42", "percent_change": -6.25, "prev_day_close": 0.799999982118606}, {"option": "XLY261113C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.5592, "open_interest": 417.0, "volume": 0.0, "delta": 0.5042, "gamma": 0.1463, "vega": 0.0438, "theta": -0.1977, "rho": 0.0082, "theo": 1.082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-11-09T15:59:59", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "XLY261113P00121000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 13.0, "iv": 0.3757, "open_interest": 17.0, "volume": 1.0, "delta": -0.4977, "gamma": 0.1474, "vega": 0.0438, "theta": -0.1993, "rho": -0.0065, "theo": 1.0864, "change": 0.25, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-10T13:30:28", "percent_change": 22.7273, "prev_day_close": 1.10000002384186}, {"option": "XLY261113C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.6643, "open_interest": 21.0, "volume": 20.0, "delta": 0.3601, "gamma": 0.1389, "vega": 0.0412, "theta": -0.1804, "rho": 0.0059, "theo": 0.6473, "change": -0.45, "open": 0.65, "high": 0.75, "low": 0.6, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-10T15:24:39", "percent_change": -37.5, "prev_day_close": 1.19999998807907}, {"option": "XLY261113P00122000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 10.0, "iv": 0.3034, "open_interest": 9.0, "volume": 0.0, "delta": -0.643, "gamma": 0.14, "vega": 0.041, "theta": -0.182, "rho": -0.0076, "theo": 1.654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.11, "last_trade_time": "2026-11-05T10:54:41", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "XLY261113C00123000", "bid": 0.05, "bid_size": 9.0, "ask": 1.75, "ask_size": 9.0, "iv": 0.3888, "open_interest": 6.0, "volume": 2.0, "delta": 0.2366, "gamma": 0.1134, "vega": 0.0341, "theta": -0.1433, "rho": 0.0038, "theo": 0.3681, "change": -0.35, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-10T14:30:34", "percent_change": -43.75, "prev_day_close": 0.799999982118606}, {"option": "XLY261113P00123000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 9.0, "iv": 0.2222, "open_interest": 2.0, "volume": 0.0, "delta": -0.7676, "gamma": 0.1144, "vega": 0.0337, "theta": -0.1443, "rho": -0.008, "theo": 2.3782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.74, "last_trade_time": "2026-11-05T14:52:37", "percent_change": 0.0, "prev_day_close": 2.22499990463257}, {"option": "XLY261113C00124000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.8479, "open_interest": 40.0, "volume": 0.0, "delta": 0.147, "gamma": 0.0824, "vega": 0.0257, "theta": -0.1025, "rho": 0.0024, "theo": 0.2054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-11-09T13:48:02", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "XLY261113P00124000", "bid": 1.05, "bid_size": 1.0, "ask": 5.9, "ask_size": 1.0, "iv": 0.3417, "open_interest": 0.0, "volume": 0.0, "delta": -0.8576, "gamma": 0.0829, "vega": 0.025, "theta": -0.1029, "rho": -0.0076, "theo": 3.2193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "XLY261113C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 1.0, "iv": 0.2677, "open_interest": 17.0, "volume": 8.0, "delta": 0.0892, "gamma": 0.0556, "vega": 0.0181, "theta": -0.0688, "rho": 0.0014, "theo": 0.1154, "change": -0.165, "open": 0.21, "high": 0.22, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-10T12:04:58", "percent_change": -44.0, "prev_day_close": 0.375}, {"option": "XLY261113P00125000", "bid": 2.15, "bid_size": 10.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.4369, "open_interest": 0.0, "volume": 0.0, "delta": -0.9156, "gamma": 0.056, "vega": 0.0174, "theta": -0.0686, "rho": -0.0066, "theo": 4.1328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "XLY261113C00126000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 1.0101, "open_interest": 8.0, "volume": 2.0, "delta": 0.054, "gamma": 0.0362, "vega": 0.0124, "theta": -0.0449, "rho": 0.0009, "theo": 0.0663, "change": -0.1, "open": 0.18, "high": 0.18, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-10T12:05:12", "percent_change": -40.0, "prev_day_close": 0.25}, {"option": "XLY261113P00126000", "bid": 3.0, "bid_size": 10.0, "ask": 7.4, "ask_size": 10.0, "iv": 0.3729, "open_interest": 0.0, "volume": 0.0, "delta": -0.9508, "gamma": 0.0368, "vega": 0.0115, "theta": -0.0439, "rho": -0.0059, "theo": 5.0872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "XLY261113C00127000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 1.0858, "open_interest": 2.0, "volume": 0.0, "delta": 0.0331, "gamma": 0.0233, "vega": 0.0084, "theta": -0.0291, "rho": 0.0005, "theo": 0.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T13:56:03", "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "XLY261113P00127000", "bid": 3.6, "bid_size": 9.0, "ask": 8.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.972, "gamma": 0.024, "vega": 0.0073, "theta": -0.0276, "rho": -0.0041, "theo": 6.0633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "XLY261113C00128000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.3647, "open_interest": 7.0, "volume": 1.0, "delta": 0.0207, "gamma": 0.015, "vega": 0.0057, "theta": -0.0189, "rho": 0.0003, "theo": 0.0239, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T14:34:26", "percent_change": -20.0, "prev_day_close": 0.125000001862645}, {"option": "XLY261113P00128000", "bid": 5.7, "bid_size": 10.0, "ask": 8.9, "ask_size": 10.0, "iv": 0.4976, "open_interest": 0.0, "volume": 0.0, "delta": -0.9845, "gamma": 0.0154, "vega": 0.0044, "theta": -0.0178, "rho": -0.0028, "theo": 7.0511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "XLY261113C00129000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 4.0, "iv": 0.3764, "open_interest": 2.0, "volume": 8.0, "delta": 0.0132, "gamma": 0.0097, "vega": 0.0039, "theta": -0.0125, "rho": 0.0002, "theo": 0.015, "change": -0.9, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T10:02:39", "percent_change": -94.7368, "prev_day_close": 0.949999988079071}, {"option": "XLY261113P00129000", "bid": 6.9, "bid_size": 10.0, "ask": 10.1, "ask_size": 9.0, "iv": 0.6375, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0094, "vega": 0.0026, "theta": -0.0125, "rho": -0.0016, "theo": 8.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "XLY261113C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 0.3717, "open_interest": 0.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0064, "vega": 0.0027, "theta": -0.0083, "rho": 0.0001, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 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": "XLY261113P00130000", "bid": 6.8, "bid_size": 9.0, "ask": 11.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0054, "vega": 0.0015, "theta": -0.0098, "rho": -0.0011, "theo": 9.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "XLY261113C00131000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 0.4053, "open_interest": 0.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0043, "vega": 0.0019, "theta": -0.0057, "rho": 0.0001, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "XLY261113P00131000", "bid": 7.6, "bid_size": 8.0, "ask": 12.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0029, "vega": 0.0007, "theta": -0.0086, "rho": -0.0007, "theo": 10.0409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "XLY261113C00132000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 0.4382, "open_interest": 0.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0029, "vega": 0.0013, "theta": -0.0039, "rho": 0.0001, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "XLY261113P00132000", "bid": 9.8, "bid_size": 9.0, "ask": 13.2, "ask_size": 9.0, "iv": 0.788, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0015, "vega": 0.0003, "theta": -0.0081, "rho": -0.0002, "theo": 11.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "XLY261113C00133000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 0.4706, "open_interest": 0.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.002, "vega": 0.001, "theta": -0.0027, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "XLY261113P00133000", "bid": 10.8, "bid_size": 10.0, "ask": 13.3, "ask_size": 10.0, "iv": 0.4625, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0007, "vega": 0.0002, "theta": -0.0078, "rho": -0.0001, "theo": 12.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.08, "last_trade_time": "2026-11-09T10:09:02", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "XLY261113C00134000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 0.5025, "open_interest": 0.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0014, "vega": 0.0007, "theta": -0.002, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "XLY261113P00134000", "bid": 11.8, "bid_size": 9.0, "ask": 14.9, "ask_size": 10.0, "iv": 0.8019, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0003, "vega": 0.0, "theta": -0.0077, "rho": -0.0001, "theo": 13.0401, "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": 13.1500000953674}, {"option": "XLY261113C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 0.5339, "open_interest": 0.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.001, "vega": 0.0005, "theta": -0.0014, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "XLY261113P00135000", "bid": 11.7, "bid_size": 5.0, "ask": 16.6, "ask_size": 7.0, "iv": 0.693, "open_interest": 7.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0077, "rho": 0.0, "theo": 14.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.65, "last_trade_time": "2026-11-09T15:53:09", "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "XLY261113C00136000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 0.5647, "open_interest": 0.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0007, "vega": 0.0004, "theta": -0.001, "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": 0.025000000372529}, {"option": "XLY261113P00136000", "bid": 13.0, "bid_size": 5.0, "ask": 17.9, "ask_size": 7.0, "iv": 0.9462, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0077, "rho": 0.0, "theo": 15.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "XLY261113C00137000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 0.5952, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0005, "vega": 0.0003, "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": 0.025000000372529}, {"option": "XLY261113P00137000", "bid": 14.4, "bid_size": 10.0, "ask": 18.1, "ask_size": 10.0, "iv": 0.8585, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0077, "rho": 0.0, "theo": 16.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "XLY261113C00138000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 1.781, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0006, "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": 1.07500004768372}, {"option": "XLY261113P00138000", "bid": 15.8, "bid_size": 9.0, "ask": 18.9, "ask_size": 9.0, "iv": 0.9701, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0077, "rho": 0.0, "theo": 17.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "XLY261120C00080000", "bid": 38.5, "bid_size": 8.0, "ask": 43.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0006, "vega": 0.0026, "theta": -0.0054, "rho": 0.026, "theo": 41.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.2999992370606}, {"option": "XLY261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.7951, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0006, "vega": 0.0026, "theta": -0.0106, "rho": -0.0002, "theo": 0.0267, "change": 0.0, "open": 0.0, "high": 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": "XLY261120C00085000", "bid": 33.1, "bid_size": 12.0, "ask": 38.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.001, "vega": 0.0037, "theta": -0.0093, "rho": 0.0276, "theo": 36.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.7, "last_trade_time": "2026-11-09T11:43:49", "percent_change": 0.0, "prev_day_close": 36.3999996185303}, {"option": "XLY261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.5814, "open_interest": 0.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.001, "vega": 0.0037, "theta": -0.014, "rho": -0.0002, "theo": 0.0373, "change": 0.0, "open": 0.0, "high": 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": "XLY261120C00090000", "bid": 28.2, "bid_size": 12.0, "ask": 33.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0017, "vega": 0.0053, "theta": -0.0144, "rho": 0.0291, "theo": 31.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.73, "last_trade_time": "2026-11-09T11:43:50", "percent_change": 0.0, "prev_day_close": 30.8500003814697}, {"option": "XLY261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.377, "open_interest": 0.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0017, "vega": 0.0053, "theta": -0.0184, "rho": -0.0004, "theo": 0.0531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "XLY261120C00095000", "bid": 23.2, "bid_size": 9.0, "ask": 28.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0028, "vega": 0.0079, "theta": -0.0211, "rho": 0.0305, "theo": 26.0935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "XLY261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.18, "open_interest": 16.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0028, "vega": 0.0079, "theta": -0.0245, "rho": -0.0006, "theo": 0.0774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-10-28T09:31:40", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "XLY261120C00096000", "bid": 22.2, "bid_size": 10.0, "ask": 27.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0031, "vega": 0.0086, "theta": -0.0227, "rho": 0.0308, "theo": 25.1014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9000005722046}, {"option": "XLY261120P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.1413, "open_interest": 14.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0031, "vega": 0.0086, "theta": -0.0259, "rho": -0.0007, "theo": 0.0838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-10-20T10:56:14", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XLY261120C00097000", "bid": 22.2, "bid_size": 10.0, "ask": 25.9, "ask_size": 9.0, "iv": 0.5682, "open_interest": 0.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0035, "vega": 0.0093, "theta": -0.0244, "rho": 0.0311, "theo": 24.1098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9000005722046}, {"option": "XLY261120P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 2.0, "iv": 1.1101, "open_interest": 14.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.0035, "vega": 0.0093, "theta": -0.0275, "rho": -0.0007, "theo": 0.0908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-10-27T10:50:18", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XLY261120C00098000", "bid": 21.2, "bid_size": 10.0, "ask": 24.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0039, "vega": 0.0101, "theta": -0.0262, "rho": 0.0313, "theo": 23.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "XLY261120P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 2.0, "iv": 1.0716, "open_interest": 3.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0039, "vega": 0.0101, "theta": -0.0292, "rho": -0.0008, "theo": 0.0985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-02T13:15:12", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XLY261120C00099000", "bid": 20.2, "bid_size": 9.0, "ask": 23.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0043, "vega": 0.011, "theta": -0.0281, "rho": 0.0316, "theo": 22.1291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "XLY261120P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 2.0, "iv": 1.0333, "open_interest": 8.0, "volume": 0.0, "delta": -0.023, "gamma": 0.0044, "vega": 0.011, "theta": -0.031, "rho": -0.0009, "theo": 0.1072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-26T15:39:35", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "XLY261120C00100000", "bid": 19.2, "bid_size": 10.0, "ask": 22.7, "ask_size": 16.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9739, "gamma": 0.0049, "vega": 0.012, "theta": -0.0302, "rho": 0.0318, "theo": 21.1402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.45, "last_trade_time": "2026-10-01T14:09:19", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "XLY261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 2.0, "iv": 0.9952, "open_interest": 20.0, "volume": 0.0, "delta": -0.0255, "gamma": 0.0049, "vega": 0.012, "theta": -0.0329, "rho": -0.001, "theo": 0.1168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T09:41:56", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XLY261120C00101000", "bid": 17.4, "bid_size": 9.0, "ask": 22.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9711, "gamma": 0.0055, "vega": 0.0131, "theta": -0.0324, "rho": 0.032, "theo": 20.1523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "XLY261120P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 2.0, "iv": 0.9572, "open_interest": 25.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.0055, "vega": 0.0131, "theta": -0.035, "rho": -0.0011, "theo": 0.1274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-10-20T10:56:14", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XLY261120C00102000", "bid": 16.2, "bid_size": 9.0, "ask": 21.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.968, "gamma": 0.0062, "vega": 0.0143, "theta": -0.0347, "rho": 0.0322, "theo": 19.1658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "XLY261120P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 2.0, "iv": 0.9192, "open_interest": 22.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.0062, "vega": 0.0143, "theta": -0.0372, "rho": -0.0012, "theo": 0.1394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-29T09:31:10", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "XLY261120C00103000", "bid": 15.6, "bid_size": 9.0, "ask": 20.6, "ask_size": 9.0, "iv": 0.4843, "open_interest": 0.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.007, "vega": 0.0156, "theta": -0.0372, "rho": 0.0324, "theo": 18.1806, "change": 0.0, "open": 0.0, "high": 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": "XLY261120P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 2.0, "iv": 0.8814, "open_interest": 51.0, "volume": 0.0, "delta": -0.035, "gamma": 0.007, "vega": 0.0157, "theta": -0.0396, "rho": -0.0013, "theo": 0.1528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T10:42:33", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "XLY261120C00104000", "bid": 14.9, "bid_size": 1.0, "ask": 18.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9603, "gamma": 0.0079, "vega": 0.0171, "theta": -0.0399, "rho": 0.0325, "theo": 17.1973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2000002861023}, {"option": "XLY261120P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 9.0, "iv": 0.8497, "open_interest": 275.0, "volume": 0.0, "delta": -0.0391, "gamma": 0.0079, "vega": 0.0171, "theta": -0.0421, "rho": -0.0015, "theo": 0.168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-05T09:48:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "XLY261120C00105000", "bid": 13.6, "bid_size": 10.0, "ask": 17.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9555, "gamma": 0.009, "vega": 0.0188, "theta": -0.0428, "rho": 0.0327, "theo": 16.2159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.65, "last_trade_time": "2026-10-19T12:00:17", "percent_change": 0.0, "prev_day_close": 16.2500004768372}, {"option": "XLY261120P00105000", "bid": 0.05, "bid_size": 1.0, "ask": 2.25, "ask_size": 2.0, "iv": 0.8176, "open_interest": 1735.0, "volume": 0.0, "delta": -0.0438, "gamma": 0.009, "vega": 0.0188, "theta": -0.0449, "rho": -0.0017, "theo": 0.1852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:17:34", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "XLY261120C00106000", "bid": 12.9, "bid_size": 10.0, "ask": 17.8, "ask_size": 7.0, "iv": 0.545, "open_interest": 0.0, "volume": 0.0, "delta": 0.9501, "gamma": 0.0102, "vega": 0.0206, "theta": -0.0458, "rho": 0.0328, "theo": 15.2369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0000004768372}, {"option": "XLY261120P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 2.0, "iv": 0.7738, "open_interest": 166.0, "volume": 0.0, "delta": -0.0493, "gamma": 0.0102, "vega": 0.0207, "theta": -0.0478, "rho": -0.0018, "theo": 0.2048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-10-29T10:09:58", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "XLY261120C00107000", "bid": 11.6, "bid_size": 8.0, "ask": 16.5, "ask_size": 10.0, "iv": 0.3121, "open_interest": 0.0, "volume": 0.0, "delta": 0.9438, "gamma": 0.0117, "vega": 0.0227, "theta": -0.0491, "rho": 0.0328, "theo": 14.2607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "XLY261120P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 2.0, "iv": 0.7358, "open_interest": 433.0, "volume": 0.0, "delta": -0.0556, "gamma": 0.0117, "vega": 0.0227, "theta": -0.051, "rho": -0.0021, "theo": 0.2273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T14:39:50", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "XLY261120C00108000", "bid": 11.2, "bid_size": 10.0, "ask": 15.5, "ask_size": 15.0, "iv": 0.4831, "open_interest": 79.0, "volume": 0.0, "delta": 0.9365, "gamma": 0.0134, "vega": 0.025, "theta": -0.0526, "rho": 0.0329, "theo": 13.2881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.18, "last_trade_time": "2026-10-27T13:13:59", "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "XLY261120P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 12.0, "iv": 0.7031, "open_interest": 543.0, "volume": 0.0, "delta": -0.063, "gamma": 0.0134, "vega": 0.025, "theta": -0.0544, "rho": -0.0024, "theo": 0.2531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T11:52:37", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "XLY261120C00109000", "bid": 8.6, "bid_size": 10.0, "ask": 13.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.9279, "gamma": 0.0154, "vega": 0.0276, "theta": -0.0564, "rho": 0.0329, "theo": 12.3194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.09, "last_trade_time": "2026-11-04T13:43:06", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "XLY261120P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 10.0, "iv": 0.6648, "open_interest": 152.0, "volume": 0.0, "delta": -0.0716, "gamma": 0.0154, "vega": 0.0277, "theta": -0.0581, "rho": -0.0026, "theo": 0.2831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T13:15:24", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "XLY261120C00110000", "bid": 8.4, "bid_size": 9.0, "ask": 13.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 35.0, "volume": 0.0, "delta": 0.9177, "gamma": 0.0177, "vega": 0.0306, "theta": -0.0604, "rho": 0.0328, "theo": 11.3558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.94, "last_trade_time": "2026-11-03T09:44:54", "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "XLY261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 10.0, "iv": 0.5795, "open_interest": 477.0, "volume": 0.0, "delta": -0.0818, "gamma": 0.0177, "vega": 0.0306, "theta": -0.062, "rho": -0.003, "theo": 0.3181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T14:40:13", "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "XLY261120C00110500", "bid": 8.4, "bid_size": 5.0, "ask": 13.3, "ask_size": 11.0, "iv": 0.4217, "open_interest": 0.0, "volume": 0.0, "delta": 0.912, "gamma": 0.019, "vega": 0.0322, "theta": -0.0625, "rho": 0.0327, "theo": 10.8762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "XLY261120P00110500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 9.0, "iv": 0.6119, "open_interest": 323.0, "volume": 0.0, "delta": -0.0875, "gamma": 0.0191, "vega": 0.0322, "theta": -0.064, "rho": -0.0033, "theo": 0.3379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T14:40:13", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "XLY261120C00111000", "bid": 7.1, "bid_size": 9.0, "ask": 12.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 89.0, "volume": 0.0, "delta": 0.9057, "gamma": 0.0205, "vega": 0.0338, "theta": -0.0647, "rho": 0.0326, "theo": 10.3984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-09T15:29:16", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "XLY261120P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 16.0, "iv": 0.5924, "open_interest": 434.0, "volume": 0.0, "delta": -0.0938, "gamma": 0.0205, "vega": 0.034, "theta": -0.0662, "rho": -0.0034, "theo": 0.3593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T13:05:59", "percent_change": 0.0, "prev_day_close": 0.450000006705523}, {"option": "XLY261120C00111500", "bid": 7.8, "bid_size": 10.0, "ask": 11.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8988, "gamma": 0.0221, "vega": 0.0357, "theta": -0.067, "rho": 0.0325, "theo": 9.9225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "XLY261120P00111500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 10.0, "iv": 0.5728, "open_interest": 11.0, "volume": 0.0, "delta": -0.1007, "gamma": 0.0221, "vega": 0.0357, "theta": -0.0684, "rho": -0.0037, "theo": 0.3828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T13:06:10", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "XLY261120C00112000", "bid": 7.2, "bid_size": 10.0, "ask": 11.9, "ask_size": 10.0, "iv": 0.4136, "open_interest": 179.0, "volume": 0.0, "delta": 0.8913, "gamma": 0.0238, "vega": 0.0376, "theta": -0.0693, "rho": 0.0324, "theo": 9.4488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.98, "last_trade_time": "2026-11-06T11:58:27", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "XLY261120P00112000", "bid": 0.05, "bid_size": 2.0, "ask": 2.35, "ask_size": 10.0, "iv": 0.539, "open_interest": 120.0, "volume": 0.0, "delta": -0.1082, "gamma": 0.0239, "vega": 0.0376, "theta": -0.0706, "rho": -0.004, "theo": 0.4085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T13:06:06", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "XLY261120C00112500", "bid": 6.5, "bid_size": 9.0, "ask": 11.3, "ask_size": 10.0, "iv": 0.3578, "open_interest": 5.0, "volume": 0.0, "delta": 0.8831, "gamma": 0.0256, "vega": 0.0396, "theta": -0.0716, "rho": 0.0322, "theo": 8.9776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-22T14:30:24", "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "XLY261120P00112500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 10.0, "iv": 0.5379, "open_interest": 14.0, "volume": 0.0, "delta": -0.1165, "gamma": 0.0257, "vega": 0.0396, "theta": -0.073, "rho": -0.0043, "theo": 0.4365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T13:11:24", "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "XLY261120C00113000", "bid": 5.8, "bid_size": 13.0, "ask": 10.6, "ask_size": 10.0, "iv": 0.2776, "open_interest": 57.0, "volume": 0.0, "delta": 0.8741, "gamma": 0.0277, "vega": 0.0417, "theta": -0.0741, "rho": 0.032, "theo": 8.509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-11-09T11:31:07", "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "XLY261120P00113000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 10.0, "iv": 0.5224, "open_interest": 290.0, "volume": 0.0, "delta": -0.1256, "gamma": 0.0278, "vega": 0.0418, "theta": -0.0753, "rho": -0.0045, "theo": 0.4673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T14:04:24", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "XLY261120C00113500", "bid": 4.3, "bid_size": 9.0, "ask": 9.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8642, "gamma": 0.0299, "vega": 0.0439, "theta": -0.0766, "rho": 0.0318, "theo": 8.0437, "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": 7.85000014305115}, {"option": "XLY261120P00113500", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 10.0, "iv": 0.5023, "open_interest": 160.0, "volume": 0.0, "delta": -0.1356, "gamma": 0.03, "vega": 0.044, "theta": -0.0778, "rho": -0.0049, "theo": 0.5015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T13:30:01", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "XLY261120C00114000", "bid": 5.6, "bid_size": 10.0, "ask": 9.6, "ask_size": 10.0, "iv": 0.356, "open_interest": 3674.0, "volume": 0.0, "delta": 0.8532, "gamma": 0.0323, "vega": 0.0463, "theta": -0.0791, "rho": 0.0315, "theo": 7.582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-11-09T15:23:24", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "XLY261120P00114000", "bid": 0.1, "bid_size": 1.0, "ask": 0.7, "ask_size": 10.0, "iv": 0.3201, "open_interest": 290.0, "volume": 0.0, "delta": -0.1466, "gamma": 0.0324, "vega": 0.0464, "theta": -0.0803, "rho": -0.0053, "theo": 0.5392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T16:06:51", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "XLY261120C00114500", "bid": 4.1, "bid_size": 9.0, "ask": 9.0, "ask_size": 10.0, "iv": 0.1891, "open_interest": 21.0, "volume": 0.0, "delta": 0.8411, "gamma": 0.0349, "vega": 0.0488, "theta": -0.0817, "rho": 0.0311, "theo": 7.1244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-06T09:48:11", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "XLY261120P00114500", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 20.0, "iv": 0.4698, "open_interest": 74.0, "volume": 2.0, "delta": -0.1587, "gamma": 0.0351, "vega": 0.0488, "theta": -0.0828, "rho": -0.0058, "theo": 0.5809, "change": -0.275, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-10T12:45:54", "percent_change": -35.4839, "prev_day_close": 0.775000020861626}, {"option": "XLY261120C00115000", "bid": 5.6, "bid_size": 10.0, "ask": 7.9, "ask_size": 10.0, "iv": 0.35, "open_interest": 73.0, "volume": 0.0, "delta": 0.8277, "gamma": 0.0378, "vega": 0.0514, "theta": -0.0843, "rho": 0.0308, "theo": 6.6715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-11-09T11:31:07", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "XLY261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 9.0, "iv": 0.4284, "open_interest": 194.0, "volume": 3.0, "delta": -0.1721, "gamma": 0.0379, "vega": 0.0515, "theta": -0.0854, "rho": -0.0061, "theo": 0.6275, "change": -0.05, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-10T09:41:10", "percent_change": -7.14286, "prev_day_close": 0.700000002980232}, {"option": "XLY261120C00115500", "bid": 3.1, "bid_size": 10.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": 0.8129, "gamma": 0.0408, "vega": 0.0541, "theta": -0.0869, "rho": 0.0303, "theo": 6.2241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-03T14:20:17", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "XLY261120P00115500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 10.0, "iv": 0.4239, "open_interest": 45.0, "volume": 0.0, "delta": -0.187, "gamma": 0.041, "vega": 0.0542, "theta": -0.0879, "rho": -0.0067, "theo": 0.6797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-06T13:06:22", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "XLY261120C00116000", "bid": 3.5, "bid_size": 2.0, "ask": 8.4, "ask_size": 6.0, "iv": 0.3552, "open_interest": 1178.0, "volume": 0.0, "delta": 0.7966, "gamma": 0.0441, "vega": 0.0569, "theta": -0.0894, "rho": 0.0298, "theo": 5.783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-04T13:57:17", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "XLY261120P00116000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 24.0, "iv": 0.4182, "open_interest": 55.0, "volume": 118.0, "delta": -0.2035, "gamma": 0.0443, "vega": 0.057, "theta": -0.0905, "rho": -0.0073, "theo": 0.7381, "change": -0.1, "open": 0.65, "high": 0.65, "low": 0.4, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-10T15:49:49", "percent_change": -18.1818, "prev_day_close": 0.550000011920929}, {"option": "XLY261120C00116500", "bid": 3.1, "bid_size": 10.0, "ask": 7.9, "ask_size": 10.0, "iv": 0.3347, "open_interest": 47.0, "volume": 0.0, "delta": 0.7784, "gamma": 0.0476, "vega": 0.0598, "theta": -0.092, "rho": 0.0292, "theo": 5.3494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.61, "last_trade_time": "2026-11-06T12:17:53", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "XLY261120P00116500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 10.0, "iv": 0.3888, "open_interest": 176.0, "volume": 0.0, "delta": -0.2218, "gamma": 0.0478, "vega": 0.0599, "theta": -0.093, "rho": -0.0077, "theo": 0.804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-06T13:07:28", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "XLY261120C00117000", "bid": 3.2, "bid_size": 10.0, "ask": 6.0, "ask_size": 10.0, "iv": 0.247, "open_interest": 477.0, "volume": 0.0, "delta": 0.7582, "gamma": 0.0513, "vega": 0.0628, "theta": -0.0944, "rho": 0.0286, "theo": 4.9244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.94, "last_trade_time": "2026-11-09T11:10:19", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "XLY261120P00117000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 10.0, "iv": 0.3815, "open_interest": 102.0, "volume": 13.0, "delta": -0.242, "gamma": 0.0515, "vega": 0.0628, "theta": -0.0954, "rho": -0.0085, "theo": 0.8787, "change": 0.055, "open": 0.8, "high": 0.8, "low": 0.73, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-10T14:28:45", "percent_change": 8.14815, "prev_day_close": 0.675000011920929}, {"option": "XLY261120C00117500", "bid": 2.35, "bid_size": 10.0, "ask": 7.2, "ask_size": 1.0, "iv": 0.334, "open_interest": 35.0, "volume": 0.0, "delta": 0.7359, "gamma": 0.0552, "vega": 0.0657, "theta": -0.0967, "rho": 0.0278, "theo": 4.5094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-06T13:09:41", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "XLY261120P00117500", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 10.0, "iv": 0.3659, "open_interest": 10.0, "volume": 2.0, "delta": -0.2644, "gamma": 0.0554, "vega": 0.0659, "theta": -0.0976, "rho": -0.0092, "theo": 0.9633, "change": 0.0, "open": 0.85, "high": 0.85, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-10T15:12:29", "percent_change": -1.49012e-06, "prev_day_close": 0.800000011920929}, {"option": "XLY261120C00118000", "bid": 2.1, "bid_size": 10.0, "ask": 5.1, "ask_size": 10.0, "iv": 0.2085, "open_interest": 1260.0, "volume": 0.0, "delta": 0.7113, "gamma": 0.0591, "vega": 0.0686, "theta": -0.0989, "rho": 0.027, "theo": 4.1062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-11-09T11:48:41", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "XLY261120P00118000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 10.0, "iv": 0.3495, "open_interest": 80.0, "volume": 2.0, "delta": -0.2892, "gamma": 0.0594, "vega": 0.0687, "theta": -0.0998, "rho": -0.0099, "theo": 1.0601, "change": -0.05, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-10T14:28:45", "percent_change": -5.0, "prev_day_close": 1.00000002980232}, {"option": "XLY261120C00118500", "bid": 2.2, "bid_size": 10.0, "ask": 5.2, "ask_size": 10.0, "iv": 0.2774, "open_interest": 129.0, "volume": 0.0, "delta": 0.6841, "gamma": 0.0631, "vega": 0.0714, "theta": -0.1007, "rho": 0.026, "theo": 3.7169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.03, "last_trade_time": "2026-11-09T15:59:59", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "XLY261120P00118500", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 10.0, "iv": 0.3323, "open_interest": 10.0, "volume": 0.0, "delta": -0.3166, "gamma": 0.0634, "vega": 0.0714, "theta": -0.1016, "rho": -0.011, "theo": 1.1705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-04T13:20:33", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "XLY261120C00119000", "bid": 1.0, "bid_size": 1.0, "ask": 5.9, "ask_size": 17.0, "iv": 0.2708, "open_interest": 325.0, "volume": 0.0, "delta": 0.6544, "gamma": 0.067, "vega": 0.0739, "theta": -0.1023, "rho": 0.0249, "theo": 3.3436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T15:49:41", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "XLY261120P00119000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 12.0, "iv": 0.3206, "open_interest": 27.0, "volume": 1.0, "delta": -0.3465, "gamma": 0.0673, "vega": 0.074, "theta": -0.1031, "rho": -0.0116, "theo": 1.2973, "change": -0.045, "open": 1.23, "high": 1.23, "low": 1.23, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-11-10T14:28:45", "percent_change": -3.52941, "prev_day_close": 1.27499997615814}, {"option": "XLY261120C00119500", "bid": 0.95, "bid_size": 10.0, "ask": 5.8, "ask_size": 11.0, "iv": 0.3179, "open_interest": 187.0, "volume": 0.0, "delta": 0.6222, "gamma": 0.0706, "vega": 0.0762, "theta": -0.1034, "rho": 0.0238, "theo": 2.9889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T10:15:26", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "XLY261120P00119500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 10.0, "iv": 0.3012, "open_interest": 5.0, "volume": 0.0, "delta": -0.379, "gamma": 0.071, "vega": 0.0762, "theta": -0.1042, "rho": -0.0129, "theo": 1.4425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.53, "last_trade_time": "2026-11-05T10:52:25", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "XLY261120C00120000", "bid": 0.75, "bid_size": 10.0, "ask": 5.6, "ask_size": 1.0, "iv": 0.3288, "open_interest": 1665.0, "volume": 9.0, "delta": 0.5875, "gamma": 0.0737, "vega": 0.078, "theta": -0.1041, "rho": 0.0225, "theo": 2.6554, "change": -0.8, "open": 2.59, "high": 2.59, "low": 2.45, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-10T12:18:08", "percent_change": -24.6154, "prev_day_close": 3.25}, {"option": "XLY261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 17.0, "iv": 0.2868, "open_interest": 102.0, "volume": 8.0, "delta": -0.4139, "gamma": 0.0741, "vega": 0.078, "theta": -0.1049, "rho": -0.0135, "theo": 1.6094, "change": 0.1, "open": 1.8, "high": 1.8, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-10T14:48:47", "percent_change": 6.89655, "prev_day_close": 1.44999998807907}, {"option": "XLY261120C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.2407, "open_interest": 399.0, "volume": 5.0, "delta": 0.5124, "gamma": 0.0778, "vega": 0.0798, "theta": -0.1038, "rho": 0.0197, "theo": 2.0618, "change": -0.725, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-10T09:35:45", "percent_change": -28.1553, "prev_day_close": 2.57500004768372}, {"option": "XLY261120P00121000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 9.0, "iv": 0.2526, "open_interest": 17.0, "volume": 0.0, "delta": -0.4895, "gamma": 0.0783, "vega": 0.0798, "theta": -0.1044, "rho": -0.0156, "theo": 2.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-11-05T15:50:00", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "XLY261120C00122000", "bid": 0.1, "bid_size": 10.0, "ask": 4.3, "ask_size": 9.0, "iv": 0.3046, "open_interest": 463.0, "volume": 0.0, "delta": 0.4344, "gamma": 0.0778, "vega": 0.0788, "theta": -0.101, "rho": 0.0167, "theo": 1.578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.94, "last_trade_time": "2026-11-09T13:39:05", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "XLY261120P00122000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 10.0, "iv": 0.2278, "open_interest": 11.0, "volume": 0.0, "delta": -0.5682, "gamma": 0.0783, "vega": 0.0787, "theta": -0.1016, "rho": -0.0177, "theo": 2.5345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.41, "last_trade_time": "2026-11-09T14:53:11", "percent_change": 0.0, "prev_day_close": 2.22499990463257}, {"option": "XLY261120C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 9.0, "iv": 0.3561, "open_interest": 57.0, "volume": 2.0, "delta": 0.3599, "gamma": 0.0737, "vega": 0.0751, "theta": -0.096, "rho": 0.0139, "theo": 1.2051, "change": -0.33, "open": 1.22, "high": 1.22, "low": 1.22, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-11-10T09:49:27", "percent_change": -21.2903, "prev_day_close": 1.55000001192093}, {"option": "XLY261120P00123000", "bid": 0.85, "bid_size": 10.0, "ask": 5.7, "ask_size": 10.0, "iv": 0.267, "open_interest": 0.0, "volume": 0.0, "delta": -0.6431, "gamma": 0.0742, "vega": 0.0748, "theta": -0.0965, "rho": -0.0194, "theo": 3.1635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72499990463257}, {"option": "XLY261120C00124000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 10.0, "iv": 0.2304, "open_interest": 8.0, "volume": 0.0, "delta": 0.2946, "gamma": 0.0666, "vega": 0.0693, "theta": -0.0898, "rho": 0.0114, "theo": 0.9293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-11-09T10:18:38", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "XLY261120P00124000", "bid": 1.5, "bid_size": 7.0, "ask": 6.5, "ask_size": 12.0, "iv": 0.2656, "open_interest": 0.0, "volume": 0.0, "delta": -0.7089, "gamma": 0.0672, "vega": 0.0689, "theta": -0.09, "rho": -0.0207, "theo": 3.8901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "XLY261120C00125000", "bid": 0.05, "bid_size": 2.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.3399, "open_interest": 52.0, "volume": 13.0, "delta": 0.2404, "gamma": 0.0584, "vega": 0.0627, "theta": -0.0829, "rho": 0.0093, "theo": 0.7291, "change": -0.4, "open": 0.35, "high": 0.5, "low": 0.35, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-10T15:17:12", "percent_change": -44.4444, "prev_day_close": 0.899999976158142}, {"option": "XLY261120P00125000", "bid": 3.1, "bid_size": 9.0, "ask": 6.6, "ask_size": 9.0, "iv": 0.2898, "open_interest": 46.0, "volume": 0.0, "delta": -0.7634, "gamma": 0.0589, "vega": 0.0621, "theta": -0.0831, "rho": -0.0213, "theo": 4.6924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-11-05T10:45:37", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "XLY261120C00126000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 20.0, "iv": 0.2395, "open_interest": 42.0, "volume": 0.0, "delta": 0.1971, "gamma": 0.0502, "vega": 0.0561, "theta": -0.0762, "rho": 0.0076, "theo": 0.5836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-11-09T15:38:26", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "XLY261120P00126000", "bid": 2.85, "bid_size": 10.0, "ask": 7.7, "ask_size": 1.0, "iv": 0.2187, "open_interest": 2.0, "volume": 0.0, "delta": -0.807, "gamma": 0.0507, "vega": 0.0551, "theta": -0.0763, "rho": -0.0212, "theo": 5.5492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.15, "last_trade_time": "2026-11-04T12:38:46", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "XLY261120C00127000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.5932, "open_interest": 0.0, "volume": 0.0, "delta": 0.1629, "gamma": 0.0428, "vega": 0.0499, "theta": -0.0698, "rho": 0.0063, "theo": 0.4764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "XLY261120P00127000", "bid": 3.1, "bid_size": 1.0, "ask": 7.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8414, "gamma": 0.0433, "vega": 0.0488, "theta": -0.0699, "rho": -0.0208, "theo": 6.444, "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": 6.45000004768372}, {"option": "XLY261120C00128000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.6331, "open_interest": 0.0, "volume": 0.0, "delta": 0.136, "gamma": 0.0363, "vega": 0.0443, "theta": -0.064, "rho": 0.0052, "theo": 0.3958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "XLY261120P00128000", "bid": 4.2, "bid_size": 9.0, "ask": 9.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8685, "gamma": 0.0369, "vega": 0.0432, "theta": -0.0641, "rho": -0.0216, "theo": 7.3657, "change": 0.0, "open": 0.0, "high": 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": "XLY261120C00129000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.6573, "open_interest": 0.0, "volume": 0.0, "delta": 0.1146, "gamma": 0.0309, "vega": 0.0394, "theta": -0.0588, "rho": 0.0044, "theo": 0.334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "XLY261120P00129000", "bid": 5.9, "bid_size": 15.0, "ask": 10.5, "ask_size": 15.0, "iv": 0.2792, "open_interest": 0.0, "volume": 0.0, "delta": -0.89, "gamma": 0.0315, "vega": 0.0377, "theta": -0.0589, "rho": -0.0204, "theo": 8.306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "XLY261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 10.0, "iv": 0.2779, "open_interest": 101.0, "volume": 2.0, "delta": 0.0976, "gamma": 0.0264, "vega": 0.0351, "theta": -0.0541, "rho": 0.0037, "theo": 0.2857, "change": -0.005, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-10T14:07:24", "percent_change": -2.85715, "prev_day_close": 0.175000006332994}, {"option": "XLY261120P00130000", "bid": 7.5, "bid_size": 9.0, "ask": 11.3, "ask_size": 9.0, "iv": 0.3624, "open_interest": 0.0, "volume": 0.0, "delta": -0.9072, "gamma": 0.027, "vega": 0.0338, "theta": -0.0543, "rho": -0.0207, "theo": 9.2595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "XLY261120C00131000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.7452, "open_interest": 0.0, "volume": 0.0, "delta": 0.0838, "gamma": 0.0227, "vega": 0.0314, "theta": -0.0499, "rho": 0.0032, "theo": 0.2472, "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": 0.900000000372529}, {"option": "XLY261120P00131000", "bid": 7.8, "bid_size": 20.0, "ask": 12.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9211, "gamma": 0.0233, "vega": 0.0295, "theta": -0.0501, "rho": -0.0189, "theo": 10.223, "change": 0.0, "open": 0.0, "high": 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": "XLY261120C00132000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.7804, "open_interest": 0.0, "volume": 0.0, "delta": 0.0726, "gamma": 0.0196, "vega": 0.0281, "theta": -0.0462, "rho": 0.0028, "theo": 0.2161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "XLY261120P00132000", "bid": 9.0, "bid_size": 10.0, "ask": 13.6, "ask_size": 5.0, "iv": 0.3866, "open_interest": 0.0, "volume": 0.0, "delta": -0.9324, "gamma": 0.0202, "vega": 0.0264, "theta": -0.0464, "rho": -0.0192, "theo": 11.1937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "XLY261120C00133000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.8147, "open_interest": 0.0, "volume": 0.0, "delta": 0.0633, "gamma": 0.017, "vega": 0.0254, "theta": -0.0429, "rho": 0.0024, "theo": 0.1905, "change": 0.0, "open": 0.0, "high": 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": "XLY261120P00133000", "bid": 9.3, "bid_size": 7.0, "ask": 14.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9418, "gamma": 0.0176, "vega": 0.0239, "theta": -0.0431, "rho": -0.0183, "theo": 12.1695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "XLY261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.8809, "open_interest": 0.0, "volume": 0.0, "delta": 0.0492, "gamma": 0.013, "vega": 0.0208, "theta": -0.0372, "rho": 0.0019, "theo": 0.1515, "change": 0.0, "open": 0.0, "high": 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": "XLY261120P00135000", "bid": 12.6, "bid_size": 9.0, "ask": 15.5, "ask_size": 9.0, "iv": 0.3177, "open_interest": 0.0, "volume": 0.0, "delta": -0.956, "gamma": 0.0135, "vega": 0.0188, "theta": -0.0373, "rho": -0.0171, "theo": 14.1341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "XLY261127C00080000", "bid": 39.2, "bid_size": 10.0, "ask": 43.2, "ask_size": 10.0, "iv": 0.9753, "open_interest": 0.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0015, "vega": 0.0095, "theta": -0.0192, "rho": 0.0403, "theo": 41.1413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.8999996185303}, {"option": "XLY261127P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.3835, "open_interest": 0.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.0015, "vega": 0.0095, "theta": -0.0239, "rho": -0.0009, "theo": 0.1241, "change": 0.0, "open": 0.0, "high": 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": "XLY261127C00085000", "bid": 33.6, "bid_size": 11.0, "ask": 38.5, "ask_size": 10.0, "iv": 0.6388, "open_interest": 1.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0022, "vega": 0.0123, "theta": -0.024, "rho": 0.0428, "theo": 36.1855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.66, "last_trade_time": "2026-11-09T11:51:42", "percent_change": 0.0, "prev_day_close": 35.9499988555908}, {"option": "XLY261127P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.2189, "open_interest": 0.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0022, "vega": 0.0123, "theta": -0.0281, "rho": -0.0012, "theo": 0.1567, "change": 0.0, "open": 0.0, "high": 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": "XLY261127C00090000", "bid": 29.2, "bid_size": 10.0, "ask": 32.9, "ask_size": 10.0, "iv": 0.5007, "open_interest": 1.0, "volume": 0.0, "delta": 0.9724, "gamma": 0.0032, "vega": 0.016, "theta": -0.0296, "rho": 0.045, "theo": 31.2405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.67, "last_trade_time": "2026-11-09T11:51:42", "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "XLY261127P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.0616, "open_interest": 0.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0032, "vega": 0.016, "theta": -0.0332, "rho": -0.0016, "theo": 0.2002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLY261127C00095000", "bid": 23.6, "bid_size": 6.0, "ask": 28.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9618, "gamma": 0.0047, "vega": 0.0212, "theta": -0.0361, "rho": 0.0469, "theo": 26.3118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0499992370605}, {"option": "XLY261127P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 4.0, "iv": 0.9158, "open_interest": 7.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.0047, "vega": 0.0213, "theta": -0.0392, "rho": -0.0023, "theo": 0.2598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-27T11:25:16", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "XLY261127C00098500", "bid": 20.0, "bid_size": 9.0, "ask": 24.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9511, "gamma": 0.0064, "vega": 0.0261, "theta": -0.0414, "rho": 0.048, "theo": 22.876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "XLY261127P00098500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 2.0, "iv": 0.8117, "open_interest": 0.0, "volume": 0.0, "delta": -0.0479, "gamma": 0.0064, "vega": 0.0261, "theta": -0.0441, "rho": -0.0029, "theo": 0.316, "change": 0.0, "open": 0.0, "high": 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": "XLY261127C00099000", "bid": 19.8, "bid_size": 5.0, "ask": 24.7, "ask_size": 11.0, "iv": 0.529, "open_interest": 0.0, "volume": 0.0, "delta": 0.9493, "gamma": 0.0067, "vega": 0.0269, "theta": -0.0422, "rho": 0.0481, "theo": 22.3865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "XLY261127P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 4.0, "iv": 0.797, "open_interest": 9.0, "volume": 0.0, "delta": -0.0497, "gamma": 0.0067, "vega": 0.027, "theta": -0.0448, "rho": -0.0031, "theo": 0.3254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T10:00:19", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "XLY261127C00099500", "bid": 18.9, "bid_size": 7.0, "ask": 23.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9474, "gamma": 0.007, "vega": 0.0277, "theta": -0.043, "rho": 0.0483, "theo": 21.8973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "XLY261127P00099500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 2.0, "iv": 0.7823, "open_interest": 0.0, "volume": 0.0, "delta": -0.0516, "gamma": 0.007, "vega": 0.0278, "theta": -0.0456, "rho": -0.0031, "theo": 0.3351, "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": 1.10000002384186}, {"option": "XLY261127C00100000", "bid": 19.5, "bid_size": 8.0, "ask": 22.9, "ask_size": 9.0, "iv": 0.4783, "open_interest": 0.0, "volume": 0.0, "delta": 0.9454, "gamma": 0.0073, "vega": 0.0286, "theta": -0.0439, "rho": 0.0484, "theo": 21.4087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0999994277954}, {"option": "XLY261127P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 4.0, "iv": 0.7728, "open_interest": 23.0, "volume": 0.0, "delta": -0.0536, "gamma": 0.0073, "vega": 0.0286, "theta": -0.0464, "rho": -0.0032, "theo": 0.3453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-02T10:46:52", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "XLY261127C00101000", "bid": 18.3, "bid_size": 10.0, "ask": 22.0, "ask_size": 10.0, "iv": 0.4221, "open_interest": 0.0, "volume": 0.0, "delta": 0.9411, "gamma": 0.008, "vega": 0.0303, "theta": -0.0456, "rho": 0.0486, "theo": 20.4325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "XLY261127P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 2.0, "iv": 0.7434, "open_interest": 1.0, "volume": 0.0, "delta": -0.058, "gamma": 0.008, "vega": 0.0304, "theta": -0.048, "rho": -0.0035, "theo": 0.3669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-10-15T12:08:40", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "XLY261127C00102000", "bid": 16.8, "bid_size": 5.0, "ask": 21.7, "ask_size": 7.0, "iv": 0.4597, "open_interest": 0.0, "volume": 0.0, "delta": 0.9364, "gamma": 0.0087, "vega": 0.0323, "theta": -0.0473, "rho": 0.0488, "theo": 19.4583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "XLY261127P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 2.0, "iv": 0.7141, "open_interest": 0.0, "volume": 0.0, "delta": -0.0627, "gamma": 0.0088, "vega": 0.0323, "theta": -0.0496, "rho": -0.0038, "theo": 0.3903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "XLY261127C00103000", "bid": 15.9, "bid_size": 10.0, "ask": 20.8, "ask_size": 11.0, "iv": 0.4776, "open_interest": 0.0, "volume": 0.0, "delta": 0.9311, "gamma": 0.0096, "vega": 0.0344, "theta": -0.0491, "rho": 0.049, "theo": 18.4862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5999994277954}, {"option": "XLY261127P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 2.0, "iv": 0.6848, "open_interest": 0.0, "volume": 0.0, "delta": -0.068, "gamma": 0.0096, "vega": 0.0344, "theta": -0.0513, "rho": -0.0041, "theo": 0.416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "XLY261127C00104000", "bid": 15.3, "bid_size": 9.0, "ask": 19.1, "ask_size": 10.0, "iv": 0.3896, "open_interest": 0.0, "volume": 0.0, "delta": 0.9252, "gamma": 0.0106, "vega": 0.0367, "theta": -0.051, "rho": 0.0492, "theo": 17.5167, "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": 17.3000001907349}, {"option": "XLY261127P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 2.0, "iv": 0.6556, "open_interest": 9.0, "volume": 0.0, "delta": -0.0739, "gamma": 0.0106, "vega": 0.0368, "theta": -0.0531, "rho": -0.0044, "theo": 0.4442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T10:00:19", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "XLY261127C00105000", "bid": 14.7, "bid_size": 10.0, "ask": 18.2, "ask_size": 10.0, "iv": 0.4615, "open_interest": 0.0, "volume": 0.0, "delta": 0.9187, "gamma": 0.0116, "vega": 0.0391, "theta": -0.053, "rho": 0.0493, "theo": 16.5499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "XLY261127P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 2.0, "iv": 0.631, "open_interest": 20.0, "volume": 0.0, "delta": -0.0804, "gamma": 0.0117, "vega": 0.0392, "theta": -0.0549, "rho": -0.0048, "theo": 0.4753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-05T12:49:42", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "XLY261127C00105500", "bid": 13.3, "bid_size": 5.0, "ask": 18.2, "ask_size": 11.0, "iv": 0.3806, "open_interest": 0.0, "volume": 0.0, "delta": 0.9151, "gamma": 0.0122, "vega": 0.0404, "theta": -0.0539, "rho": 0.0493, "theo": 16.0678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "XLY261127P00105500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 2.0, "iv": 0.6163, "open_interest": 0.0, "volume": 0.0, "delta": -0.084, "gamma": 0.0123, "vega": 0.0404, "theta": -0.0559, "rho": -0.005, "theo": 0.492, "change": 0.0, "open": 0.0, "high": 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": "XLY261127C00106000", "bid": 12.3, "bid_size": 8.0, "ask": 17.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9114, "gamma": 0.0129, "vega": 0.0417, "theta": -0.0549, "rho": 0.0493, "theo": 15.5864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "XLY261127P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 2.0, "iv": 0.6016, "open_interest": 0.0, "volume": 0.0, "delta": -0.0878, "gamma": 0.0129, "vega": 0.0418, "theta": -0.0568, "rho": -0.0052, "theo": 0.5096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "XLY261127C00106500", "bid": 12.6, "bid_size": 14.0, "ask": 17.3, "ask_size": 9.0, "iv": 0.4245, "open_interest": 0.0, "volume": 0.0, "delta": 0.9074, "gamma": 0.0135, "vega": 0.0431, "theta": -0.056, "rho": 0.0493, "theo": 15.1061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "XLY261127P00106500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 2.0, "iv": 0.5869, "open_interest": 12.0, "volume": 0.0, "delta": -0.0918, "gamma": 0.0136, "vega": 0.0432, "theta": -0.0578, "rho": -0.0055, "theo": 0.5281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-06T09:40:41", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "XLY261127C00107000", "bid": 12.1, "bid_size": 9.0, "ask": 17.0, "ask_size": 8.0, "iv": 0.438, "open_interest": 0.0, "volume": 0.0, "delta": 0.9032, "gamma": 0.0143, "vega": 0.0446, "theta": -0.057, "rho": 0.0493, "theo": 14.6267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "XLY261127P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 10.0, "iv": 0.5765, "open_interest": 1.0, "volume": 0.0, "delta": -0.096, "gamma": 0.0143, "vega": 0.0447, "theta": -0.0588, "rho": -0.0058, "theo": 0.5476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T09:39:26", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "XLY261127C00107500", "bid": 11.8, "bid_size": 10.0, "ask": 16.7, "ask_size": 11.0, "iv": 0.4694, "open_interest": 0.0, "volume": 0.0, "delta": 0.8987, "gamma": 0.015, "vega": 0.0461, "theta": -0.058, "rho": 0.0492, "theo": 14.1486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "XLY261127P00107500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 20.0, "iv": 0.5617, "open_interest": 1.0, "volume": 0.0, "delta": -0.1005, "gamma": 0.0151, "vega": 0.0463, "theta": -0.0598, "rho": -0.0059, "theo": 0.5683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T09:38:36", "percent_change": 0.0, "prev_day_close": 1.1999999769032}, {"option": "XLY261127C00108000", "bid": 11.3, "bid_size": 10.0, "ask": 16.2, "ask_size": 10.0, "iv": 0.4559, "open_interest": 2.0, "volume": 0.0, "delta": 0.8939, "gamma": 0.0158, "vega": 0.0477, "theta": -0.0591, "rho": 0.0492, "theo": 13.6716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.32, "last_trade_time": "2026-11-03T11:58:59", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "XLY261127P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 20.0, "iv": 0.547, "open_interest": 1.0, "volume": 0.0, "delta": -0.1053, "gamma": 0.0159, "vega": 0.0479, "theta": -0.0608, "rho": -0.0062, "theo": 0.5903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-21T10:08:30", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "XLY261127C00108500", "bid": 10.8, "bid_size": 9.0, "ask": 15.6, "ask_size": 10.0, "iv": 0.4322, "open_interest": 0.0, "volume": 0.0, "delta": 0.8888, "gamma": 0.0167, "vega": 0.0494, "theta": -0.0602, "rho": 0.0491, "theo": 13.1958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "XLY261127P00108500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 20.0, "iv": 0.5322, "open_interest": 0.0, "volume": 0.0, "delta": -0.1104, "gamma": 0.0167, "vega": 0.0494, "theta": -0.0618, "rho": -0.0065, "theo": 0.6136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "XLY261127C00109000", "bid": 10.4, "bid_size": 10.0, "ask": 14.9, "ask_size": 10.0, "iv": 0.4086, "open_interest": 0.0, "volume": 0.0, "delta": 0.8834, "gamma": 0.0176, "vega": 0.0511, "theta": -0.0612, "rho": 0.049, "theo": 12.7215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "XLY261127P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 9.0, "iv": 0.5213, "open_interest": 5.0, "volume": 0.0, "delta": -0.1159, "gamma": 0.0177, "vega": 0.0511, "theta": -0.0628, "rho": -0.0068, "theo": 0.6381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-11-02T10:42:55", "percent_change": 0.0, "prev_day_close": 0.450000006705523}, {"option": "XLY261127C00109500", "bid": 9.9, "bid_size": 9.0, "ask": 14.1, "ask_size": 9.0, "iv": 0.3628, "open_interest": 0.0, "volume": 0.0, "delta": 0.8776, "gamma": 0.0186, "vega": 0.0528, "theta": -0.0623, "rho": 0.0489, "theo": 12.2488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "XLY261127P00109500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 9.0, "iv": 0.5064, "open_interest": 0.0, "volume": 0.0, "delta": -0.1217, "gamma": 0.0186, "vega": 0.0529, "theta": -0.0639, "rho": -0.0072, "theo": 0.6643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "XLY261127C00110000", "bid": 9.1, "bid_size": 8.0, "ask": 13.9, "ask_size": 10.0, "iv": 0.3502, "open_interest": 0.0, "volume": 0.0, "delta": 0.8714, "gamma": 0.0196, "vega": 0.0547, "theta": -0.0634, "rho": 0.0488, "theo": 11.7777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "XLY261127P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 10.0, "iv": 0.4952, "open_interest": 1.0, "volume": 0.0, "delta": -0.1279, "gamma": 0.0197, "vega": 0.0548, "theta": -0.0649, "rho": -0.0076, "theo": 0.6921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-10-30T12:45:26", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "XLY261127C00110500", "bid": 8.9, "bid_size": 10.0, "ask": 13.7, "ask_size": 10.0, "iv": 0.3972, "open_interest": 0.0, "volume": 0.0, "delta": 0.8648, "gamma": 0.0207, "vega": 0.0567, "theta": -0.0645, "rho": 0.0486, "theo": 11.3085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "XLY261127P00110500", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 10.0, "iv": 0.4802, "open_interest": 2.0, "volume": 0.0, "delta": -0.1346, "gamma": 0.0208, "vega": 0.0569, "theta": -0.066, "rho": -0.0078, "theo": 0.7218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T14:08:34", "percent_change": 0.0, "prev_day_close": 0.400000013411045}, {"option": "XLY261127C00111000", "bid": 9.1, "bid_size": 10.0, "ask": 12.4, "ask_size": 5.0, "iv": 0.3744, "open_interest": 0.0, "volume": 0.0, "delta": 0.8577, "gamma": 0.0219, "vega": 0.0587, "theta": -0.0656, "rho": 0.0484, "theo": 10.8414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "XLY261127P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.4426, "open_interest": 3.0, "volume": 0.0, "delta": -0.1417, "gamma": 0.022, "vega": 0.0589, "theta": -0.067, "rho": -0.0082, "theo": 0.7538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-09T14:08:34", "percent_change": 0.0, "prev_day_close": 0.375000014901161}, {"option": "XLY261127C00111500", "bid": 7.8, "bid_size": 10.0, "ask": 12.6, "ask_size": 10.0, "iv": 0.3518, "open_interest": 1.0, "volume": 0.0, "delta": 0.8501, "gamma": 0.0232, "vega": 0.0608, "theta": -0.0668, "rho": 0.0482, "theo": 10.3765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.09, "last_trade_time": "2026-10-29T15:46:13", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "XLY261127P00111500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 10.0, "iv": 0.4534, "open_interest": 0.0, "volume": 0.0, "delta": -0.1493, "gamma": 0.0233, "vega": 0.0609, "theta": -0.0681, "rho": -0.0087, "theo": 0.788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "XLY261127C00112000", "bid": 6.9, "bid_size": 10.0, "ask": 11.7, "ask_size": 10.0, "iv": 0.2518, "open_interest": 4.0, "volume": 0.0, "delta": 0.8419, "gamma": 0.0246, "vega": 0.0629, "theta": -0.0679, "rho": 0.0479, "theo": 9.914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-10-29T15:46:13", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "XLY261127P00112000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 10.0, "iv": 0.4416, "open_interest": 5.0, "volume": 0.0, "delta": -0.1576, "gamma": 0.0246, "vega": 0.063, "theta": -0.0692, "rho": -0.0092, "theo": 0.8246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.96, "last_trade_time": "2026-11-02T14:20:44", "percent_change": 0.0, "prev_day_close": 0.5749999769032}, {"option": "XLY261127C00112500", "bid": 7.0, "bid_size": 10.0, "ask": 11.3, "ask_size": 10.0, "iv": 0.3158, "open_interest": 3.0, "volume": 0.0, "delta": 0.8331, "gamma": 0.026, "vega": 0.0652, "theta": -0.069, "rho": 0.0476, "theo": 9.4545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.57, "last_trade_time": "2026-10-21T12:55:31", "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "XLY261127P00112500", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 10.0, "iv": 0.4262, "open_interest": 0.0, "volume": 0.0, "delta": -0.1664, "gamma": 0.0261, "vega": 0.0653, "theta": -0.0702, "rho": -0.0097, "theo": 0.8639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "XLY261127C00113000", "bid": 6.6, "bid_size": 10.0, "ask": 10.6, "ask_size": 10.0, "iv": 0.2934, "open_interest": 2.0, "volume": 0.0, "delta": 0.8237, "gamma": 0.0275, "vega": 0.0676, "theta": -0.0701, "rho": 0.0472, "theo": 8.9979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-11-05T14:41:28", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "XLY261127P00113000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 10.0, "iv": 0.414, "open_interest": 2.0, "volume": 0.0, "delta": -0.1759, "gamma": 0.0276, "vega": 0.0679, "theta": -0.0713, "rho": -0.01, "theo": 0.9063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.92, "last_trade_time": "2026-11-02T13:27:10", "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "XLY261127C00113500", "bid": 6.1, "bid_size": 9.0, "ask": 9.6, "ask_size": 10.0, "iv": 0.2297, "open_interest": 1.0, "volume": 0.0, "delta": 0.8135, "gamma": 0.0292, "vega": 0.07, "theta": -0.0712, "rho": 0.0468, "theo": 8.5449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-10-21T12:36:21", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "XLY261127P00113500", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 10.0, "iv": 0.4016, "open_interest": 0.0, "volume": 0.0, "delta": -0.1862, "gamma": 0.0293, "vega": 0.0702, "theta": -0.0724, "rho": -0.0107, "theo": 0.9526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "XLY261127C00114000", "bid": 5.5, "bid_size": 1.0, "ask": 10.2, "ask_size": 1.0, "iv": 0.307, "open_interest": 4.0, "volume": 0.0, "delta": 0.8025, "gamma": 0.0309, "vega": 0.0725, "theta": -0.0722, "rho": 0.0464, "theo": 8.0957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-10-30T10:31:24", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "XLY261127P00114000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 10.0, "iv": 0.389, "open_interest": 2.0, "volume": 0.0, "delta": -0.1972, "gamma": 0.0311, "vega": 0.0726, "theta": -0.0734, "rho": -0.0113, "theo": 1.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-11-04T09:31:36", "percent_change": 0.0, "prev_day_close": 0.825000025331974}, {"option": "XLY261127C00114500", "bid": 5.0, "bid_size": 1.0, "ask": 9.4, "ask_size": 1.0, "iv": 0.2998, "open_interest": 2.0, "volume": 0.0, "delta": 0.7906, "gamma": 0.0328, "vega": 0.075, "theta": -0.0733, "rho": 0.0458, "theo": 7.651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.47, "last_trade_time": "2026-11-05T12:28:43", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "XLY261127P00114500", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 10.0, "iv": 0.3792, "open_interest": 0.0, "volume": 0.0, "delta": -0.2092, "gamma": 0.0329, "vega": 0.0751, "theta": -0.0744, "rho": -0.012, "theo": 1.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "XLY261127C00115000", "bid": 4.4, "bid_size": 8.0, "ask": 9.2, "ask_size": 10.0, "iv": 0.2707, "open_interest": 1.0, "volume": 0.0, "delta": 0.7777, "gamma": 0.0347, "vega": 0.0777, "theta": -0.0743, "rho": 0.0452, "theo": 7.2111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.49, "last_trade_time": "2026-10-23T12:13:07", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "XLY261127P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 10.0, "iv": 0.3659, "open_interest": 1.0, "volume": 0.0, "delta": -0.2222, "gamma": 0.0349, "vega": 0.0779, "theta": -0.0754, "rho": -0.0128, "theo": 1.116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T10:03:14", "percent_change": 0.0, "prev_day_close": 0.924999997019768}, {"option": "XLY261127C00115500", "bid": 4.9, "bid_size": 14.0, "ask": 8.4, "ask_size": 10.0, "iv": 0.3034, "open_interest": 0.0, "volume": 0.0, "delta": 0.7637, "gamma": 0.0368, "vega": 0.0804, "theta": -0.0753, "rho": 0.0446, "theo": 6.777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "XLY261127P00115500", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 10.0, "iv": 0.3554, "open_interest": 0.0, "volume": 0.0, "delta": -0.2362, "gamma": 0.037, "vega": 0.0806, "theta": -0.0763, "rho": -0.0133, "theo": 1.1813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.624999977648258}, {"option": "XLY261127C00116000", "bid": 4.0, "bid_size": 1.0, "ask": 8.1, "ask_size": 1.0, "iv": 0.2748, "open_interest": 1.0, "volume": 0.0, "delta": 0.7486, "gamma": 0.039, "vega": 0.0831, "theta": -0.0762, "rho": 0.0439, "theo": 6.3493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.97, "last_trade_time": "2026-10-15T11:59:03", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "XLY261127P00116000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 9.0, "iv": 0.3472, "open_interest": 9.0, "volume": 0.0, "delta": -0.2515, "gamma": 0.0392, "vega": 0.0832, "theta": -0.0772, "rho": -0.0142, "theo": 1.2529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-11-05T13:43:14", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "XLY261127C00116500", "bid": 3.1, "bid_size": 10.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.2527, "open_interest": 0.0, "volume": 0.0, "delta": 0.7322, "gamma": 0.0412, "vega": 0.0858, "theta": -0.0771, "rho": 0.0431, "theo": 5.9288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "XLY261127P00116500", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 10.0, "iv": 0.3243, "open_interest": 0.0, "volume": 0.0, "delta": -0.268, "gamma": 0.0415, "vega": 0.0859, "theta": -0.078, "rho": -0.0151, "theo": 1.3316, "change": 0.0, "open": 0.0, "high": 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": "XLY261127C00117000", "bid": 2.95, "bid_size": 10.0, "ask": 7.8, "ask_size": 1.0, "iv": 0.2814, "open_interest": 5.0, "volume": 0.0, "delta": 0.7144, "gamma": 0.0436, "vega": 0.0885, "theta": -0.0779, "rho": 0.0421, "theo": 5.5167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.38, "last_trade_time": "2026-11-09T09:34:41", "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "XLY261127P00117000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 10.0, "iv": 0.3235, "open_interest": 1.0, "volume": 0.0, "delta": -0.2858, "gamma": 0.0438, "vega": 0.0888, "theta": -0.0788, "rho": -0.0158, "theo": 1.4188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-03T09:39:28", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "XLY261127C00117500", "bid": 2.7, "bid_size": 9.0, "ask": 7.3, "ask_size": 10.0, "iv": 0.2782, "open_interest": 0.0, "volume": 0.0, "delta": 0.6952, "gamma": 0.046, "vega": 0.0912, "theta": -0.0785, "rho": 0.0411, "theo": 5.1142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "XLY261127P00117500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 10.0, "iv": 0.3109, "open_interest": 0.0, "volume": 0.0, "delta": -0.3053, "gamma": 0.0462, "vega": 0.0914, "theta": -0.0794, "rho": -0.017, "theo": 1.516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "XLY261127C00118000", "bid": 2.2, "bid_size": 10.0, "ask": 6.9, "ask_size": 6.0, "iv": 0.2438, "open_interest": 1.0, "volume": 0.0, "delta": 0.6744, "gamma": 0.0484, "vega": 0.0937, "theta": -0.0791, "rho": 0.04, "theo": 4.7228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T10:53:29", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "XLY261127P00118000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 10.0, "iv": 0.241, "open_interest": 2.0, "volume": 0.0, "delta": -0.3262, "gamma": 0.0487, "vega": 0.0939, "theta": -0.08, "rho": -0.0181, "theo": 1.6239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-05T14:13:59", "percent_change": 0.0, "prev_day_close": 1.12500002980232}, {"option": "XLY261127C00118500", "bid": 1.3, "bid_size": 10.0, "ask": 6.2, "ask_size": 7.0, "iv": 0.2232, "open_interest": 0.0, "volume": 0.0, "delta": 0.652, "gamma": 0.0508, "vega": 0.0962, "theta": -0.0796, "rho": 0.0388, "theo": 4.3439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "XLY261127P00118500", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 9.0, "iv": 0.289, "open_interest": 0.0, "volume": 0.0, "delta": -0.3488, "gamma": 0.0511, "vega": 0.0964, "theta": -0.0804, "rho": -0.019, "theo": 1.7446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "XLY261127C00119000", "bid": 1.25, "bid_size": 10.0, "ask": 6.1, "ask_size": 10.0, "iv": 0.2412, "open_interest": 4.0, "volume": 2.0, "delta": 0.6279, "gamma": 0.0531, "vega": 0.0984, "theta": -0.0799, "rho": 0.0375, "theo": 3.9794, "change": -0.7, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-10T10:54:05", "percent_change": -15.9091, "prev_day_close": 4.39999985694885}, {"option": "XLY261127P00119000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 9.0, "iv": 0.2795, "open_interest": 30.0, "volume": 5.0, "delta": -0.373, "gamma": 0.0534, "vega": 0.0985, "theta": -0.0806, "rho": -0.0204, "theo": 1.8802, "change": 0.2, "open": 2.0, "high": 2.0, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-10T09:38:22", "percent_change": 13.3333, "prev_day_close": 1.5}, {"option": "XLY261127C00119500", "bid": 1.55, "bid_size": 10.0, "ask": 5.8, "ask_size": 10.0, "iv": 0.2715, "open_interest": 0.0, "volume": 0.0, "delta": 0.6023, "gamma": 0.0552, "vega": 0.1003, "theta": -0.08, "rho": 0.036, "theo": 3.6311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "XLY261127P00119500", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 10.0, "iv": 0.264, "open_interest": 0.0, "volume": 0.0, "delta": -0.3989, "gamma": 0.0556, "vega": 0.1004, "theta": -0.0808, "rho": -0.0216, "theo": 2.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "XLY261127C00120000", "bid": 1.05, "bid_size": 10.0, "ask": 5.9, "ask_size": 1.0, "iv": 0.2796, "open_interest": 14.0, "volume": 2.0, "delta": 0.5752, "gamma": 0.057, "vega": 0.1019, "theta": -0.0799, "rho": 0.0345, "theo": 3.3014, "change": -0.72, "open": 3.1, "high": 3.1, "low": 2.98, "tick": "down", "last_trade_price": 2.98, "last_trade_time": "2026-11-10T14:42:38", "percent_change": -19.4595, "prev_day_close": 3.70000004768372}, {"option": "XLY261127P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 10.0, "iv": 0.161, "open_interest": 0.0, "volume": 1.0, "delta": -0.4263, "gamma": 0.0575, "vega": 0.102, "theta": -0.0807, "rho": -0.0227, "theo": 2.202, "change": 0.225, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-10T10:49:14", "percent_change": 12.0, "prev_day_close": 1.875}, {"option": "XLY261127C00121000", "bid": 0.25, "bid_size": 9.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.214, "open_interest": 6.0, "volume": 0.0, "delta": 0.5173, "gamma": 0.0597, "vega": 0.1036, "theta": -0.0792, "rho": 0.0312, "theo": 2.7042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-11-05T12:49:42", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "XLY261127P00121000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 10.0, "iv": 0.2259, "open_interest": 0.0, "volume": 0.0, "delta": -0.4846, "gamma": 0.0602, "vega": 0.1036, "theta": -0.0799, "rho": -0.0251, "theo": 2.6052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "XLY261127C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 10.0, "iv": 0.1932, "open_interest": 2.0, "volume": 0.0, "delta": 0.4572, "gamma": 0.0603, "vega": 0.1032, "theta": -0.0777, "rho": 0.0276, "theo": 2.2001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-04T11:26:30", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "XLY261127P00122000", "bid": 0.5, "bid_size": 9.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.2173, "open_interest": 0.0, "volume": 0.0, "delta": -0.5454, "gamma": 0.0609, "vega": 0.103, "theta": -0.0784, "rho": -0.028, "theo": 3.1021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "XLY261127C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.3164, "open_interest": 19.0, "volume": 0.0, "delta": 0.3984, "gamma": 0.0587, "vega": 0.1005, "theta": -0.0755, "rho": 0.0241, "theo": 1.7921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-11-05T09:43:23", "percent_change": 0.0, "prev_day_close": 1.94999992847443}, {"option": "XLY261127P00123000", "bid": 1.0, "bid_size": 5.0, "ask": 5.9, "ask_size": 6.0, "iv": 0.2215, "open_interest": 0.0, "volume": 0.0, "delta": -0.6048, "gamma": 0.0594, "vega": 0.1002, "theta": -0.0761, "rho": -0.0302, "theo": 3.696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "XLY261127C00124000", "bid": 0.1, "bid_size": 11.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.359, "open_interest": 6.0, "volume": 0.0, "delta": 0.3443, "gamma": 0.0553, "vega": 0.096, "theta": -0.0728, "rho": 0.0208, "theo": 1.4729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T15:10:46", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "XLY261127P00124000", "bid": 1.35, "bid_size": 1.0, "ask": 6.1, "ask_size": 1.0, "iv": 0.1828, "open_interest": 0.0, "volume": 0.0, "delta": -0.6595, "gamma": 0.056, "vega": 0.0954, "theta": -0.0733, "rho": -0.0318, "theo": 4.3791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "XLY261127C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.3893, "open_interest": 6.0, "volume": 0.0, "delta": 0.297, "gamma": 0.0509, "vega": 0.0904, "theta": -0.0698, "rho": 0.018, "theo": 1.2275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T15:27:46", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "XLY261127P00125000", "bid": 2.4, "bid_size": 8.0, "ask": 7.3, "ask_size": 9.0, "iv": 0.2091, "open_interest": 5.0, "volume": 0.0, "delta": -0.7072, "gamma": 0.0515, "vega": 0.0894, "theta": -0.0703, "rho": -0.0329, "theo": 5.1361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-10-23T13:20:18", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "XLY261127C00126000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.4228, "open_interest": 2.0, "volume": 0.0, "delta": 0.2568, "gamma": 0.046, "vega": 0.0843, "theta": -0.0668, "rho": 0.0156, "theo": 1.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T15:59:18", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "XLY261127P00126000", "bid": 3.1, "bid_size": 10.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.2094, "open_interest": 0.0, "volume": 0.0, "delta": -0.7478, "gamma": 0.0466, "vega": 0.0835, "theta": -0.0672, "rho": -0.0341, "theo": 5.9499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "XLY261127C00127000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.4549, "open_interest": 0.0, "volume": 0.0, "delta": 0.2234, "gamma": 0.0412, "vega": 0.0782, "theta": -0.0638, "rho": 0.0135, "theo": 0.8937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999994784594}, {"option": "XLY261127P00127000", "bid": 3.1, "bid_size": 8.0, "ask": 7.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7816, "gamma": 0.0418, "vega": 0.077, "theta": -0.0641, "rho": -0.0342, "theo": 6.8071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "XLY261127C00128000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.4857, "open_interest": 0.0, "volume": 0.0, "delta": 0.1955, "gamma": 0.0367, "vega": 0.0725, "theta": -0.061, "rho": 0.0118, "theo": 0.7794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "XLY261127P00128000", "bid": 5.0, "bid_size": 3.0, "ask": 9.9, "ask_size": 11.0, "iv": 0.2582, "open_interest": 0.0, "volume": 0.0, "delta": -0.8097, "gamma": 0.0373, "vega": 0.0709, "theta": -0.0612, "rho": -0.0343, "theo": 7.6949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "XLY261127C00129000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.5154, "open_interest": 0.0, "volume": 0.0, "delta": 0.1724, "gamma": 0.0327, "vega": 0.067, "theta": -0.0583, "rho": 0.0104, "theo": 0.6882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "XLY261127P00129000", "bid": 6.2, "bid_size": 10.0, "ask": 10.4, "ask_size": 9.0, "iv": 0.2449, "open_interest": 0.0, "volume": 0.0, "delta": -0.833, "gamma": 0.0333, "vega": 0.0655, "theta": -0.0584, "rho": -0.0344, "theo": 8.6061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "XLY261127C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.5442, "open_interest": 1.0, "volume": 0.0, "delta": 0.1531, "gamma": 0.0292, "vega": 0.0622, "theta": -0.0558, "rho": 0.0092, "theo": 0.6142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-11-04T14:00:29", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "XLY261127P00130000", "bid": 6.3, "bid_size": 9.0, "ask": 11.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8524, "gamma": 0.0298, "vega": 0.0605, "theta": -0.0558, "rho": -0.0346, "theo": 9.5338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "XLY261127C00131000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.5721, "open_interest": 0.0, "volume": 0.0, "delta": 0.1368, "gamma": 0.0261, "vega": 0.0576, "theta": -0.0535, "rho": 0.0082, "theo": 0.5533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "XLY261127P00131000", "bid": 8.5, "bid_size": 9.0, "ask": 11.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8688, "gamma": 0.0267, "vega": 0.0555, "theta": -0.0535, "rho": -0.034, "theo": 10.4752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "XLY261127C00132000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 2.0, "iv": 0.5028, "open_interest": 0.0, "volume": 0.0, "delta": 0.1231, "gamma": 0.0234, "vega": 0.0536, "theta": -0.0513, "rho": 0.0074, "theo": 0.5023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "XLY261127P00132000", "bid": 8.5, "bid_size": 10.0, "ask": 13.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8827, "gamma": 0.024, "vega": 0.0516, "theta": -0.0512, "rho": -0.0337, "theo": 11.4259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "XLY261127C00133000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.6257, "open_interest": 0.0, "volume": 0.0, "delta": 0.1113, "gamma": 0.021, "vega": 0.05, "theta": -0.0493, "rho": 0.0067, "theo": 0.4592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "XLY261127P00133000", "bid": 10.6, "bid_size": 10.0, "ask": 14.2, "ask_size": 10.0, "iv": 0.3477, "open_interest": 0.0, "volume": 0.0, "delta": -0.8945, "gamma": 0.0216, "vega": 0.0477, "theta": -0.0492, "rho": -0.0338, "theo": 12.3845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "XLY261127C00134000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.6516, "open_interest": 0.0, "volume": 0.0, "delta": 0.1012, "gamma": 0.019, "vega": 0.0466, "theta": -0.0474, "rho": 0.0061, "theo": 0.4224, "change": 0.0, "open": 0.0, "high": 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": "XLY261127P00134000", "bid": 10.8, "bid_size": 10.0, "ask": 15.8, "ask_size": 7.0, "iv": 0.3441, "open_interest": 0.0, "volume": 0.0, "delta": -0.9046, "gamma": 0.0196, "vega": 0.0443, "theta": -0.0473, "rho": -0.0322, "theo": 13.3493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "XLY261127C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.6768, "open_interest": 0.0, "volume": 0.0, "delta": 0.0924, "gamma": 0.0172, "vega": 0.0437, "theta": -0.0457, "rho": 0.0055, "theo": 0.3905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-21T10:30:41", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "XLY261127P00135000", "bid": 12.4, "bid_size": 10.0, "ask": 15.8, "ask_size": 10.0, "iv": 0.2957, "open_interest": 0.0, "volume": 0.0, "delta": -0.9135, "gamma": 0.0178, "vega": 0.0412, "theta": -0.0455, "rho": -0.0319, "theo": 14.3189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "XLY261127C00136000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.7014, "open_interest": 0.0, "volume": 0.0, "delta": 0.0848, "gamma": 0.0156, "vega": 0.041, "theta": -0.044, "rho": 0.0051, "theo": 0.3627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "XLY261127P00136000", "bid": 12.9, "bid_size": 5.0, "ask": 17.8, "ask_size": 7.0, "iv": 0.3937, "open_interest": 0.0, "volume": 0.0, "delta": -0.9212, "gamma": 0.0162, "vega": 0.0385, "theta": -0.0438, "rho": -0.0319, "theo": 15.2925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "XLY261127C00137000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.7256, "open_interest": 0.0, "volume": 0.0, "delta": 0.0781, "gamma": 0.0143, "vega": 0.0385, "theta": -0.0425, "rho": 0.0047, "theo": 0.3383, "change": 0.0, "open": 0.0, "high": 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": "XLY261127P00137000", "bid": 13.9, "bid_size": 10.0, "ask": 18.8, "ask_size": 7.0, "iv": 0.412, "open_interest": 0.0, "volume": 0.0, "delta": -0.9278, "gamma": 0.0148, "vega": 0.0358, "theta": -0.0423, "rho": -0.0318, "theo": 16.2695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "XLY261204C00080000", "bid": 38.9, "bid_size": 9.0, "ask": 43.2, "ask_size": 10.0, "iv": 0.5818, "open_interest": 0.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0017, "vega": 0.0132, "theta": -0.0164, "rho": 0.0548, "theo": 41.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.7999992370606}, {"option": "XLY261204P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 2.0, "iv": 1.168, "open_interest": 0.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0017, "vega": 0.0132, "theta": -0.0208, "rho": -0.0015, "theo": 0.1589, "change": 0.0, "open": 0.0, "high": 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": "XLY261204C00085000", "bid": 34.2, "bid_size": 9.0, "ask": 39.1, "ask_size": 8.0, "iv": 0.8908, "open_interest": 0.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0024, "vega": 0.0171, "theta": -0.0205, "rho": 0.0581, "theo": 36.2555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5500011444092}, {"option": "XLY261204P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 2.0, "iv": 1.0354, "open_interest": 0.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.0024, "vega": 0.0171, "theta": -0.0244, "rho": -0.002, "theo": 0.201, "change": 0.0, "open": 0.0, "high": 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": "XLY261204C00090000", "bid": 28.9, "bid_size": 9.0, "ask": 33.8, "ask_size": 6.0, "iv": 0.661, "open_interest": 0.0, "volume": 0.0, "delta": 0.967, "gamma": 0.0035, "vega": 0.0222, "theta": -0.0253, "rho": 0.061, "theo": 31.3274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.9000005722046}, {"option": "XLY261204P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 2.0, "iv": 0.9022, "open_interest": 0.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.0035, "vega": 0.0222, "theta": -0.0287, "rho": -0.0027, "theo": 0.257, "change": 0.0, "open": 0.0, "high": 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": "XLY261204C00095000", "bid": 25.0, "bid_size": 10.0, "ask": 28.6, "ask_size": 10.0, "iv": 0.6864, "open_interest": 0.0, "volume": 0.0, "delta": 0.9546, "gamma": 0.0052, "vega": 0.0291, "theta": -0.0308, "rho": 0.0635, "theo": 26.42, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "XLY261204P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 2.0, "iv": 0.7788, "open_interest": 0.0, "volume": 0.0, "delta": -0.044, "gamma": 0.0052, "vega": 0.0291, "theta": -0.0337, "rho": -0.0037, "theo": 0.3338, "change": 0.0, "open": 0.0, "high": 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": "XLY261204C00098500", "bid": 19.9, "bid_size": 7.0, "ask": 24.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9423, "gamma": 0.0069, "vega": 0.0354, "theta": -0.0352, "rho": 0.0648, "theo": 23.0032, "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": 23.3999996185303}, {"option": "XLY261204P00098500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 2.0, "iv": 0.6909, "open_interest": 0.0, "volume": 0.0, "delta": -0.0564, "gamma": 0.0069, "vega": 0.0355, "theta": -0.0377, "rho": -0.0047, "theo": 0.4061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "XLY261204C00099000", "bid": 19.8, "bid_size": 10.0, "ask": 24.7, "ask_size": 10.0, "iv": 0.427, "open_interest": 0.0, "volume": 0.0, "delta": 0.9402, "gamma": 0.0072, "vega": 0.0364, "theta": -0.0358, "rho": 0.065, "theo": 22.5167, "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": 22.8999996185303}, {"option": "XLY261204P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 2.0, "iv": 0.6784, "open_interest": 0.0, "volume": 0.0, "delta": -0.0584, "gamma": 0.0072, "vega": 0.0365, "theta": -0.0383, "rho": -0.0048, "theo": 0.4181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "XLY261204C00099500", "bid": 19.8, "bid_size": 9.0, "ask": 24.1, "ask_size": 9.0, "iv": 0.492, "open_interest": 0.0, "volume": 0.0, "delta": 0.9381, "gamma": 0.0075, "vega": 0.0375, "theta": -0.0365, "rho": 0.0652, "theo": 22.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "XLY261204P00099500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 2.0, "iv": 0.6703, "open_interest": 0.0, "volume": 0.0, "delta": -0.0606, "gamma": 0.0075, "vega": 0.0376, "theta": -0.0389, "rho": -0.005, "theo": 0.4305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "XLY261204C00100000", "bid": 19.6, "bid_size": 10.0, "ask": 23.5, "ask_size": 9.0, "iv": 0.5094, "open_interest": 0.0, "volume": 0.0, "delta": 0.9358, "gamma": 0.0078, "vega": 0.0386, "theta": -0.0372, "rho": 0.0653, "theo": 21.5452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "XLY261204P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 3.0, "iv": 0.6579, "open_interest": 2.0, "volume": 0.0, "delta": -0.0629, "gamma": 0.0078, "vega": 0.0387, "theta": -0.0396, "rho": -0.0052, "theo": 0.4435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-10-23T12:05:38", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "XLY261204C00101000", "bid": 18.0, "bid_size": 10.0, "ask": 22.7, "ask_size": 10.0, "iv": 0.4285, "open_interest": 0.0, "volume": 0.0, "delta": 0.9309, "gamma": 0.0085, "vega": 0.041, "theta": -0.0386, "rho": 0.0656, "theo": 20.5759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "XLY261204P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 2.0, "iv": 0.633, "open_interest": 0.0, "volume": 0.0, "delta": -0.0678, "gamma": 0.0085, "vega": 0.041, "theta": -0.0409, "rho": -0.0056, "theo": 0.471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "XLY261204C00102000", "bid": 17.5, "bid_size": 9.0, "ask": 21.3, "ask_size": 10.0, "iv": 0.4246, "open_interest": 0.0, "volume": 0.0, "delta": 0.9255, "gamma": 0.0093, "vega": 0.0434, "theta": -0.04, "rho": 0.0658, "theo": 19.609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "XLY261204P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 2.0, "iv": 0.6082, "open_interest": 0.0, "volume": 0.0, "delta": -0.0732, "gamma": 0.0093, "vega": 0.0435, "theta": -0.0422, "rho": -0.0061, "theo": 0.501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "XLY261204C00103000", "bid": 16.3, "bid_size": 10.0, "ask": 21.1, "ask_size": 10.0, "iv": 0.4783, "open_interest": 0.0, "volume": 0.0, "delta": 0.9196, "gamma": 0.0101, "vega": 0.0461, "theta": -0.0415, "rho": 0.066, "theo": 18.6449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "XLY261204P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 2.0, "iv": 0.5835, "open_interest": 0.0, "volume": 0.0, "delta": -0.0792, "gamma": 0.0102, "vega": 0.0463, "theta": -0.0436, "rho": -0.0065, "theo": 0.5338, "change": 0.0, "open": 0.0, "high": 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": "XLY261204C00104000", "bid": 14.8, "bid_size": 6.0, "ask": 19.7, "ask_size": 10.0, "iv": 0.3311, "open_interest": 0.0, "volume": 0.0, "delta": 0.913, "gamma": 0.0111, "vega": 0.0489, "theta": -0.043, "rho": 0.0661, "theo": 17.6838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4000005722046}, {"option": "XLY261204P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 2.0, "iv": 0.5588, "open_interest": 0.0, "volume": 0.0, "delta": -0.0858, "gamma": 0.0111, "vega": 0.049, "theta": -0.045, "rho": -0.007, "theo": 0.5697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "XLY261204C00105000", "bid": 14.2, "bid_size": 9.0, "ask": 19.1, "ask_size": 7.0, "iv": 0.4233, "open_interest": 0.0, "volume": 0.0, "delta": 0.9057, "gamma": 0.0122, "vega": 0.052, "theta": -0.0446, "rho": 0.0662, "theo": 16.7262, "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": 16.5499997138977}, {"option": "XLY261204P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 6.0, "iv": 0.5378, "open_interest": 5.0, "volume": 0.0, "delta": -0.0931, "gamma": 0.0122, "vega": 0.0521, "theta": -0.0464, "rho": -0.0076, "theo": 0.609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T10:48:06", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "XLY261204C00105500", "bid": 14.2, "bid_size": 9.0, "ask": 17.7, "ask_size": 10.0, "iv": 0.3669, "open_interest": 0.0, "volume": 0.0, "delta": 0.9018, "gamma": 0.0127, "vega": 0.0537, "theta": -0.0454, "rho": 0.0662, "theo": 16.2488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "XLY261204P00105500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 9.0, "iv": 0.5254, "open_interest": 0.0, "volume": 0.0, "delta": -0.0971, "gamma": 0.0128, "vega": 0.0537, "theta": -0.0472, "rho": -0.008, "theo": 0.6302, "change": 0.0, "open": 0.0, "high": 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": "XLY261204C00106000", "bid": 12.6, "bid_size": 6.0, "ask": 17.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8976, "gamma": 0.0133, "vega": 0.0553, "theta": -0.0461, "rho": 0.0661, "theo": 15.7726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "XLY261204P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 9.0, "iv": 0.5131, "open_interest": 0.0, "volume": 0.0, "delta": -0.1012, "gamma": 0.0134, "vega": 0.0554, "theta": -0.0479, "rho": -0.0084, "theo": 0.6524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "XLY261204C00106500", "bid": 12.0, "bid_size": 8.0, "ask": 16.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8932, "gamma": 0.014, "vega": 0.0571, "theta": -0.047, "rho": 0.0661, "theo": 15.2976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2999997138977}, {"option": "XLY261204P00106500", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 9.0, "iv": 0.5042, "open_interest": 0.0, "volume": 0.0, "delta": -0.1057, "gamma": 0.014, "vega": 0.0573, "theta": -0.0487, "rho": -0.0087, "theo": 0.6758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999976530671}, {"option": "XLY261204C00107000", "bid": 12.5, "bid_size": 10.0, "ask": 16.6, "ask_size": 10.0, "iv": 0.359, "open_interest": 0.0, "volume": 0.0, "delta": 0.8885, "gamma": 0.0147, "vega": 0.0588, "theta": -0.0478, "rho": 0.066, "theo": 14.8238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "XLY261204P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 11.0, "iv": 0.4917, "open_interest": 0.0, "volume": 0.0, "delta": -0.1104, "gamma": 0.0147, "vega": 0.059, "theta": -0.0494, "rho": -0.009, "theo": 0.7006, "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": 0.425000006332994}, {"option": "XLY261204C00107500", "bid": 12.3, "bid_size": 15.0, "ask": 16.3, "ask_size": 9.0, "iv": 0.3956, "open_interest": 0.0, "volume": 0.0, "delta": 0.8836, "gamma": 0.0154, "vega": 0.0607, "theta": -0.0486, "rho": 0.066, "theo": 14.3513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "XLY261204P00107500", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 10.0, "iv": 0.4792, "open_interest": 0.0, "volume": 1.0, "delta": -0.1153, "gamma": 0.0154, "vega": 0.0608, "theta": -0.0502, "rho": -0.0094, "theo": 0.7267, "change": -0.5, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-10T10:29:21", "percent_change": -52.6316, "prev_day_close": 0.950000012293458}, {"option": "XLY261204C00108000", "bid": 11.5, "bid_size": 10.0, "ask": 16.4, "ask_size": 7.0, "iv": 0.4086, "open_interest": 2.0, "volume": 2.0, "delta": 0.8784, "gamma": 0.0162, "vega": 0.0626, "theta": -0.0494, "rho": 0.0659, "theo": 13.8802, "change": -0.36, "open": 14.35, "high": 14.35, "low": 13.24, "tick": "down", "last_trade_price": 13.24, "last_trade_time": "2026-11-10T14:21:35", "percent_change": -2.64706, "prev_day_close": 13.6000003814697}, {"option": "XLY261204P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 13.0, "iv": 0.4701, "open_interest": 1.0, "volume": 0.0, "delta": -0.1205, "gamma": 0.0162, "vega": 0.0627, "theta": -0.051, "rho": -0.0098, "theo": 0.7542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T09:32:01", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "XLY261204C00108500", "bid": 10.9, "bid_size": 5.0, "ask": 15.7, "ask_size": 10.0, "iv": 0.3728, "open_interest": 0.0, "volume": 0.0, "delta": 0.8729, "gamma": 0.017, "vega": 0.0646, "theta": -0.0503, "rho": 0.0657, "theo": 13.4107, "change": 0.0, "open": 0.0, "high": 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": "XLY261204P00108500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 11.0, "iv": 0.4576, "open_interest": 0.0, "volume": 0.0, "delta": -0.1261, "gamma": 0.017, "vega": 0.0647, "theta": -0.0518, "rho": -0.0102, "theo": 0.7832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.9749999884516}, {"option": "XLY261204C00109000", "bid": 10.5, "bid_size": 10.0, "ask": 14.8, "ask_size": 9.0, "iv": 0.3356, "open_interest": 0.0, "volume": 0.0, "delta": 0.867, "gamma": 0.0178, "vega": 0.0667, "theta": -0.0511, "rho": 0.0655, "theo": 12.943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "XLY261204P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 10.0, "iv": 0.445, "open_interest": 1.0, "volume": 0.0, "delta": -0.132, "gamma": 0.0179, "vega": 0.0668, "theta": -0.0526, "rho": -0.0107, "theo": 0.814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-10-27T15:53:56", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "XLY261204C00109500", "bid": 8.8, "bid_size": 1.0, "ask": 13.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8608, "gamma": 0.0187, "vega": 0.0689, "theta": -0.0519, "rho": 0.0653, "theo": 12.4771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "XLY261204P00109500", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 10.0, "iv": 0.4356, "open_interest": 0.0, "volume": 0.0, "delta": -0.1382, "gamma": 0.0188, "vega": 0.069, "theta": -0.0534, "rho": -0.0113, "theo": 0.8466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "XLY261204C00110000", "bid": 10.3, "bid_size": 10.0, "ask": 13.7, "ask_size": 10.0, "iv": 0.3685, "open_interest": 0.0, "volume": 0.0, "delta": 0.8542, "gamma": 0.0197, "vega": 0.0711, "theta": -0.0528, "rho": 0.0651, "theo": 12.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "XLY261204P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 15.0, "iv": 0.4229, "open_interest": 0.0, "volume": 0.0, "delta": -0.1449, "gamma": 0.0198, "vega": 0.0714, "theta": -0.0542, "rho": -0.0116, "theo": 0.8813, "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": 1.02500000037253}, {"option": "XLY261204C00110500", "bid": 9.0, "bid_size": 10.0, "ask": 13.8, "ask_size": 10.0, "iv": 0.3421, "open_interest": 0.0, "volume": 0.0, "delta": 0.8471, "gamma": 0.0207, "vega": 0.0733, "theta": -0.0536, "rho": 0.0648, "theo": 11.5516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "XLY261204P00110500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 10.0, "iv": 0.4133, "open_interest": 0.0, "volume": 0.0, "delta": -0.152, "gamma": 0.0208, "vega": 0.0735, "theta": -0.055, "rho": -0.0122, "theo": 0.9184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09999997913837}, {"option": "XLY261204C00111000", "bid": 8.6, "bid_size": 10.0, "ask": 12.8, "ask_size": 9.0, "iv": 0.2998, "open_interest": 0.0, "volume": 0.0, "delta": 0.8396, "gamma": 0.0218, "vega": 0.0757, "theta": -0.0544, "rho": 0.0645, "theo": 11.0923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6499996185303}, {"option": "XLY261204P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 15.0, "iv": 0.4005, "open_interest": 18.0, "volume": 0.0, "delta": -0.1596, "gamma": 0.0219, "vega": 0.0758, "theta": -0.0558, "rho": -0.0128, "theo": 0.9577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-05T14:30:55", "percent_change": 0.0, "prev_day_close": 1.17500004917383}, {"option": "XLY261204C00111500", "bid": 8.2, "bid_size": 9.0, "ask": 12.4, "ask_size": 9.0, "iv": 0.304, "open_interest": 0.0, "volume": 0.0, "delta": 0.8316, "gamma": 0.0229, "vega": 0.0781, "theta": -0.0553, "rho": 0.0641, "theo": 10.6356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "XLY261204P00111500", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 10.0, "iv": 0.3906, "open_interest": 0.0, "volume": 0.0, "delta": -0.1676, "gamma": 0.023, "vega": 0.0783, "theta": -0.0566, "rho": -0.0134, "theo": 0.9997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-05T12:30:47", "percent_change": 0.0, "prev_day_close": 1.12500002421439}, {"option": "XLY261204C00112000", "bid": 6.4, "bid_size": 10.0, "ask": 11.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8231, "gamma": 0.0241, "vega": 0.0807, "theta": -0.0561, "rho": 0.0637, "theo": 10.1819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "XLY261204P00112000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 10.0, "iv": 0.3805, "open_interest": 2.0, "volume": 1.0, "delta": -0.1762, "gamma": 0.0242, "vega": 0.0808, "theta": -0.0574, "rho": -0.0142, "theo": 1.0445, "change": -0.055, "open": 0.57, "high": 0.57, "low": 0.57, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-10T10:45:27", "percent_change": -8.8, "prev_day_close": 0.625}, {"option": "XLY261204C00112500", "bid": 8.0, "bid_size": 10.0, "ask": 11.1, "ask_size": 9.0, "iv": 0.3145, "open_interest": 0.0, "volume": 0.0, "delta": 0.814, "gamma": 0.0254, "vega": 0.0832, "theta": -0.0569, "rho": 0.0632, "theo": 9.7313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "XLY261204P00112500", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 11.0, "iv": 0.3702, "open_interest": 1.0, "volume": 0.0, "delta": -0.1853, "gamma": 0.0255, "vega": 0.0836, "theta": -0.0581, "rho": -0.0149, "theo": 1.0925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-11-05T10:56:00", "percent_change": 0.0, "prev_day_close": 0.82499997317791}, {"option": "XLY261204C00113000", "bid": 6.9, "bid_size": 1.0, "ask": 11.6, "ask_size": 1.0, "iv": 0.3266, "open_interest": 0.0, "volume": 0.0, "delta": 0.8042, "gamma": 0.0267, "vega": 0.0859, "theta": -0.0578, "rho": 0.0627, "theo": 9.2843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "XLY261204P00113000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 10.0, "iv": 0.3598, "open_interest": 52.0, "volume": 0.0, "delta": -0.1952, "gamma": 0.0268, "vega": 0.0861, "theta": -0.0589, "rho": -0.0155, "theo": 1.1444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T09:34:07", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "XLY261204C00113500", "bid": 6.0, "bid_size": 8.0, "ask": 10.9, "ask_size": 10.0, "iv": 0.2835, "open_interest": 0.0, "volume": 0.0, "delta": 0.7938, "gamma": 0.0281, "vega": 0.0886, "theta": -0.0586, "rho": 0.0622, "theo": 8.8412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "XLY261204P00113500", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 9.0, "iv": 0.3492, "open_interest": 0.0, "volume": 0.0, "delta": -0.2057, "gamma": 0.0282, "vega": 0.0888, "theta": -0.0597, "rho": -0.0163, "theo": 1.2001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "XLY261204C00114000", "bid": 6.8, "bid_size": 10.0, "ask": 9.6, "ask_size": 9.0, "iv": 0.2949, "open_interest": 0.0, "volume": 0.0, "delta": 0.7826, "gamma": 0.0296, "vega": 0.0913, "theta": -0.0593, "rho": 0.0615, "theo": 8.4024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "XLY261204P00114000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 10.0, "iv": 0.3383, "open_interest": 1.0, "volume": 0.0, "delta": -0.2169, "gamma": 0.0297, "vega": 0.0915, "theta": -0.0604, "rho": -0.0171, "theo": 1.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-02T15:56:09", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "XLY261204C00114500", "bid": 4.2, "bid_size": 10.0, "ask": 9.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7707, "gamma": 0.0311, "vega": 0.0942, "theta": -0.0601, "rho": 0.0608, "theo": 7.9685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "XLY261204P00114500", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 10.0, "iv": 0.3299, "open_interest": 55.0, "volume": 0.0, "delta": -0.2289, "gamma": 0.0313, "vega": 0.0943, "theta": -0.0611, "rho": -0.0182, "theo": 1.3247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-11-05T10:05:23", "percent_change": 0.0, "prev_day_close": 1.37499995529652}, {"option": "XLY261204C00115000", "bid": 3.8, "bid_size": 1.0, "ask": 8.6, "ask_size": 1.0, "iv": 0.1136, "open_interest": 1.0, "volume": 0.0, "delta": 0.7579, "gamma": 0.0327, "vega": 0.097, "theta": -0.0608, "rho": 0.06, "theo": 7.5399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.04, "last_trade_time": "2026-11-04T11:05:04", "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "XLY261204P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 9.0, "iv": 0.3211, "open_interest": 13.0, "volume": 0.0, "delta": -0.2418, "gamma": 0.0329, "vega": 0.0974, "theta": -0.0618, "rho": -0.019, "theo": 1.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-04T14:39:50", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "XLY261204C00115500", "bid": 4.7, "bid_size": 9.0, "ask": 9.4, "ask_size": 9.0, "iv": 0.2923, "open_interest": 3.0, "volume": 0.0, "delta": 0.7442, "gamma": 0.0344, "vega": 0.0999, "theta": -0.0615, "rho": 0.0591, "theo": 7.1173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-04T10:12:31", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "XLY261204P00115500", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 10.0, "iv": 0.3119, "open_interest": 7.0, "volume": 0.0, "delta": -0.2557, "gamma": 0.0346, "vega": 0.1001, "theta": -0.0624, "rho": -0.0199, "theo": 1.4716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-04T15:07:53", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "XLY261204C00116000", "bid": 4.7, "bid_size": 10.0, "ask": 8.0, "ask_size": 10.0, "iv": 0.2579, "open_interest": 17.0, "volume": 0.0, "delta": 0.7294, "gamma": 0.0361, "vega": 0.1027, "theta": -0.0621, "rho": 0.0581, "theo": 6.7014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.95, "last_trade_time": "2026-10-30T15:34:17", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "XLY261204P00116000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 10.0, "iv": 0.3024, "open_interest": 0.0, "volume": 0.0, "delta": -0.2705, "gamma": 0.0363, "vega": 0.1029, "theta": -0.063, "rho": -0.021, "theo": 1.5547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "XLY261204C00116500", "bid": 3.9, "bid_size": 10.0, "ask": 8.6, "ask_size": 9.0, "iv": 0.2832, "open_interest": 0.0, "volume": 0.0, "delta": 0.7137, "gamma": 0.0379, "vega": 0.1056, "theta": -0.0627, "rho": 0.057, "theo": 6.2931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "XLY261204P00116500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 9.0, "iv": 0.2925, "open_interest": 39.0, "volume": 0.0, "delta": -0.2864, "gamma": 0.0381, "vega": 0.1057, "theta": -0.0636, "rho": -0.0224, "theo": 1.6452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-05T12:30:47", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "XLY261204C00117000", "bid": 4.5, "bid_size": 10.0, "ask": 7.1, "ask_size": 10.0, "iv": 0.273, "open_interest": 2.0, "volume": 0.0, "delta": 0.6968, "gamma": 0.0397, "vega": 0.1084, "theta": -0.0632, "rho": 0.0559, "theo": 5.8933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-03T11:10:10", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "XLY261204P00117000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 10.0, "iv": 0.2821, "open_interest": 32.0, "volume": 1.0, "delta": -0.3034, "gamma": 0.04, "vega": 0.1087, "theta": -0.0641, "rho": -0.0234, "theo": 1.7446, "change": -0.025, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-10T10:45:27", "percent_change": -1.69491, "prev_day_close": 1.47499996423721}, {"option": "XLY261204C00117500", "bid": 3.6, "bid_size": 10.0, "ask": 6.8, "ask_size": 10.0, "iv": 0.2486, "open_interest": 43.0, "volume": 0.0, "delta": 0.6788, "gamma": 0.0415, "vega": 0.1111, "theta": -0.0637, "rho": 0.0546, "theo": 5.503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.32, "last_trade_time": "2026-11-03T14:34:18", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "XLY261204P00117500", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 10.0, "iv": 0.2509, "open_interest": 50.0, "volume": 0.0, "delta": -0.3216, "gamma": 0.0418, "vega": 0.1113, "theta": -0.0645, "rho": -0.0245, "theo": 1.8538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.84, "last_trade_time": "2026-11-05T10:56:00", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "XLY261204C00118000", "bid": 3.5, "bid_size": 9.0, "ask": 7.2, "ask_size": 9.0, "iv": 0.2909, "open_interest": 39.0, "volume": 0.0, "delta": 0.6596, "gamma": 0.0433, "vega": 0.1137, "theta": -0.064, "rho": 0.0532, "theo": 5.1233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-09T09:36:13", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "XLY261204P00118000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 9.0, "iv": 0.2646, "open_interest": 18.0, "volume": 0.0, "delta": -0.3409, "gamma": 0.0436, "vega": 0.1138, "theta": -0.0649, "rho": -0.0261, "theo": 1.9732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-03T14:35:12", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "XLY261204C00118500", "bid": 2.45, "bid_size": 10.0, "ask": 6.6, "ask_size": 10.0, "iv": 0.2461, "open_interest": 39.0, "volume": 0.0, "delta": 0.6392, "gamma": 0.045, "vega": 0.1161, "theta": -0.0643, "rho": 0.0517, "theo": 4.7555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-11-03T14:14:09", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "XLY261204P00118500", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 10.0, "iv": 0.2593, "open_interest": 5.0, "volume": 0.0, "delta": -0.3615, "gamma": 0.0454, "vega": 0.1164, "theta": -0.0651, "rho": -0.0275, "theo": 2.1045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-03T10:54:50", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "XLY261204C00119000", "bid": 2.45, "bid_size": 10.0, "ask": 5.4, "ask_size": 10.0, "iv": 0.221, "open_interest": 15.0, "volume": 0.0, "delta": 0.6176, "gamma": 0.0467, "vega": 0.1182, "theta": -0.0645, "rho": 0.0501, "theo": 4.401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-11-03T13:41:45", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "XLY261204P00119000", "bid": 0.15, "bid_size": 3.0, "ask": 3.8, "ask_size": 3.0, "iv": 0.2382, "open_interest": 3.0, "volume": 0.0, "delta": -0.3833, "gamma": 0.0471, "vega": 0.1184, "theta": -0.0653, "rho": -0.0287, "theo": 2.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.48, "last_trade_time": "2026-11-06T14:26:54", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "XLY261204C00119500", "bid": 1.8, "bid_size": 9.0, "ask": 6.5, "ask_size": 6.0, "iv": 0.2606, "open_interest": 16.0, "volume": 2.0, "delta": 0.5949, "gamma": 0.0482, "vega": 0.1201, "theta": -0.0646, "rho": 0.0484, "theo": 4.0612, "change": -0.02, "open": 3.63, "high": 3.63, "low": 3.63, "tick": "up", "last_trade_price": 3.63, "last_trade_time": "2026-11-10T10:54:05", "percent_change": -0.547948, "prev_day_close": 3.65000009536743}, {"option": "XLY261204P00119500", "bid": 0.15, "bid_size": 9.0, "ask": 4.2, "ask_size": 10.0, "iv": 0.2378, "open_interest": 0.0, "volume": 0.0, "delta": -0.4063, "gamma": 0.0487, "vega": 0.1202, "theta": -0.0653, "rho": -0.0305, "theo": 2.4097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62499997019768}, {"option": "XLY261204C00120000", "bid": 1.45, "bid_size": 10.0, "ask": 6.3, "ask_size": 1.0, "iv": 0.2649, "open_interest": 15.0, "volume": 0.0, "delta": 0.5711, "gamma": 0.0496, "vega": 0.1217, "theta": -0.0645, "rho": 0.0465, "theo": 3.7374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-11-04T12:41:56", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "XLY261204P00120000", "bid": 0.2, "bid_size": 10.0, "ask": 4.4, "ask_size": 9.0, "iv": 0.2384, "open_interest": 0.0, "volume": 0.0, "delta": -0.4304, "gamma": 0.0501, "vega": 0.1218, "theta": -0.0652, "rho": -0.0319, "theo": 2.5854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "XLY261204C00121000", "bid": 1.3, "bid_size": 10.0, "ask": 4.8, "ask_size": 10.0, "iv": 0.24, "open_interest": 2.0, "volume": 0.0, "delta": 0.5209, "gamma": 0.0516, "vega": 0.1234, "theta": -0.064, "rho": 0.0426, "theo": 3.1434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-11-04T11:07:03", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "XLY261204P00121000", "bid": 1.35, "bid_size": 1.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.2846, "open_interest": 0.0, "volume": 0.0, "delta": -0.4812, "gamma": 0.0521, "vega": 0.1234, "theta": -0.0647, "rho": -0.0354, "theo": 2.9919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "XLY261204C00122000", "bid": 0.35, "bid_size": 10.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.2435, "open_interest": 32.0, "volume": 0.0, "delta": 0.4688, "gamma": 0.0523, "vega": 0.1233, "theta": -0.063, "rho": 0.0385, "theo": 2.628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T14:06:35", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "XLY261204P00122000", "bid": 1.15, "bid_size": 10.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.2517, "open_interest": 1.0, "volume": 0.0, "delta": -0.534, "gamma": 0.0529, "vega": 0.123, "theta": -0.0636, "rho": -0.0379, "theo": 3.4776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.63, "last_trade_time": "2026-11-04T15:54:18", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "XLY261204C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.1929, "open_interest": 2.0, "volume": 0.0, "delta": 0.4171, "gamma": 0.0516, "vega": 0.1211, "theta": -0.0614, "rho": 0.0343, "theo": 2.1944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.07, "last_trade_time": "2026-11-05T09:42:45", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "XLY261204P00123000", "bid": 2.15, "bid_size": 9.0, "ask": 5.5, "ask_size": 10.0, "iv": 0.2241, "open_interest": 0.0, "volume": 0.0, "delta": -0.5863, "gamma": 0.0523, "vega": 0.1205, "theta": -0.0621, "rho": -0.0404, "theo": 4.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "XLY261204C00124000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.2529, "open_interest": 1.0, "volume": 0.0, "delta": 0.3681, "gamma": 0.0496, "vega": 0.1171, "theta": -0.0596, "rho": 0.0303, "theo": 1.8396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-27T15:53:56", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "XLY261204P00124000", "bid": 2.2, "bid_size": 10.0, "ask": 7.0, "ask_size": 6.0, "iv": 0.2224, "open_interest": 0.0, "volume": 0.0, "delta": -0.636, "gamma": 0.0504, "vega": 0.1166, "theta": -0.0602, "rho": -0.0435, "theo": 4.6921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "XLY261204C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 10.0, "iv": 0.2685, "open_interest": 1.0, "volume": 0.0, "delta": 0.3236, "gamma": 0.0467, "vega": 0.1118, "theta": -0.0574, "rho": 0.0267, "theo": 1.5548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-03T12:09:50", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "XLY261204P00125000", "bid": 2.85, "bid_size": 1.0, "ask": 7.7, "ask_size": 11.0, "iv": 0.2343, "open_interest": 0.0, "volume": 0.0, "delta": -0.6812, "gamma": 0.0475, "vega": 0.1108, "theta": -0.058, "rho": -0.0449, "theo": 5.4105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "XLY261204C00126000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.353, "open_interest": 0.0, "volume": 0.0, "delta": 0.2843, "gamma": 0.0432, "vega": 0.1056, "theta": -0.0552, "rho": 0.0234, "theo": 1.3281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "XLY261204P00126000", "bid": 3.6, "bid_size": 1.0, "ask": 8.3, "ask_size": 1.0, "iv": 0.2282, "open_interest": 0.0, "volume": 0.0, "delta": -0.721, "gamma": 0.044, "vega": 0.1041, "theta": -0.0558, "rho": -0.0456, "theo": 6.1862, "change": 0.0, "open": 0.0, "high": 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": "XLY261204C00127000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.38, "open_interest": 0.0, "volume": 0.0, "delta": 0.2504, "gamma": 0.0395, "vega": 0.0993, "theta": -0.053, "rho": 0.0206, "theo": 1.1475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "XLY261204P00127000", "bid": 4.0, "bid_size": 6.0, "ask": 8.8, "ask_size": 10.0, "iv": 0.1877, "open_interest": 0.0, "volume": 0.0, "delta": -0.7555, "gamma": 0.0404, "vega": 0.0979, "theta": -0.0535, "rho": -0.0476, "theo": 7.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "XLY261204C00128000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.4059, "open_interest": 1.0, "volume": 0.0, "delta": 0.2214, "gamma": 0.0359, "vega": 0.0928, "theta": -0.0508, "rho": 0.0182, "theo": 1.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-11-04T15:01:53", "percent_change": 0.0, "prev_day_close": 0.624999988824129}, {"option": "XLY261204P00128000", "bid": 5.1, "bid_size": 8.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.24, "open_interest": 0.0, "volume": 0.0, "delta": -0.7849, "gamma": 0.0368, "vega": 0.0906, "theta": -0.0512, "rho": -0.0469, "theo": 7.8669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "XLY261204C00129000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.3267, "open_interest": 0.0, "volume": 0.0, "delta": 0.1966, "gamma": 0.0325, "vega": 0.0868, "theta": -0.0486, "rho": 0.0162, "theo": 0.8858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500000074506}, {"option": "XLY261204P00129000", "bid": 6.1, "bid_size": 6.0, "ask": 10.9, "ask_size": 10.0, "iv": 0.2475, "open_interest": 0.0, "volume": 0.0, "delta": -0.81, "gamma": 0.0334, "vega": 0.0846, "theta": -0.0491, "rho": -0.0479, "theo": 8.7526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "XLY261204C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.455, "open_interest": 1.0, "volume": 0.0, "delta": 0.1756, "gamma": 0.0294, "vega": 0.0809, "theta": -0.0466, "rho": 0.0144, "theo": 0.7899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-04T12:39:24", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "XLY261204P00130000", "bid": 7.1, "bid_size": 9.0, "ask": 11.3, "ask_size": 9.0, "iv": 0.2094, "open_interest": 0.0, "volume": 0.0, "delta": -0.8313, "gamma": 0.0302, "vega": 0.0783, "theta": -0.047, "rho": -0.0473, "theo": 9.6595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "XLY261204C00131000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.4784, "open_interest": 0.0, "volume": 0.0, "delta": 0.1577, "gamma": 0.0266, "vega": 0.0756, "theta": -0.0448, "rho": 0.013, "theo": 0.7104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "XLY261204P00131000", "bid": 7.2, "bid_size": 8.0, "ask": 12.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8495, "gamma": 0.0274, "vega": 0.0727, "theta": -0.045, "rho": -0.0464, "theo": 10.5829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "XLY261204C00132000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.3763, "open_interest": 0.0, "volume": 0.0, "delta": 0.1423, "gamma": 0.0241, "vega": 0.0707, "theta": -0.043, "rho": 0.0117, "theo": 0.6437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "XLY261204P00132000", "bid": 8.5, "bid_size": 7.0, "ask": 13.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8651, "gamma": 0.0249, "vega": 0.0678, "theta": -0.0432, "rho": -0.0466, "theo": 11.5185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "XLY261204C00133000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 1.0, "iv": 0.3932, "open_interest": 0.0, "volume": 0.0, "delta": 0.1291, "gamma": 0.0219, "vega": 0.0662, "theta": -0.0414, "rho": 0.0106, "theo": 0.5872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "XLY261204P00133000", "bid": 10.3, "bid_size": 10.0, "ask": 14.2, "ask_size": 10.0, "iv": 0.2689, "open_interest": 0.0, "volume": 0.0, "delta": -0.8785, "gamma": 0.0226, "vega": 0.0628, "theta": -0.0415, "rho": -0.0458, "theo": 12.4646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "XLY261204C00134000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 1.0, "iv": 0.4094, "open_interest": 0.0, "volume": 0.0, "delta": 0.1176, "gamma": 0.0199, "vega": 0.0621, "theta": -0.0398, "rho": 0.0096, "theo": 0.5388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25000002421439}, {"option": "XLY261204P00134000", "bid": 10.9, "bid_size": 5.0, "ask": 15.8, "ask_size": 7.0, "iv": 0.3052, "open_interest": 0.0, "volume": 0.0, "delta": -0.8901, "gamma": 0.0206, "vega": 0.0585, "theta": -0.0399, "rho": -0.044, "theo": 13.4187, "change": 0.0, "open": 0.0, "high": 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": "XLY261204C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.5663, "open_interest": 0.0, "volume": 0.0, "delta": 0.1076, "gamma": 0.0181, "vega": 0.0582, "theta": -0.0384, "rho": 0.0088, "theo": 0.497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500004805624}, {"option": "XLY261204P00135000", "bid": 11.7, "bid_size": 9.0, "ask": 16.7, "ask_size": 14.0, "iv": 0.2882, "open_interest": 0.0, "volume": 0.0, "delta": -0.9003, "gamma": 0.0189, "vega": 0.0545, "theta": -0.0384, "rho": -0.0445, "theo": 14.3791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "XLY261204C00136000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.587, "open_interest": 0.0, "volume": 0.0, "delta": 0.0989, "gamma": 0.0166, "vega": 0.0548, "theta": -0.037, "rho": 0.0081, "theo": 0.4606, "change": 0.0, "open": 0.0, "high": 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": "XLY261204P00136000", "bid": 13.1, "bid_size": 5.0, "ask": 18.0, "ask_size": 7.0, "iv": 0.3736, "open_interest": 0.0, "volume": 0.0, "delta": -0.9092, "gamma": 0.0173, "vega": 0.0509, "theta": -0.0369, "rho": -0.0442, "theo": 15.3449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "XLY261204C00137000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.6073, "open_interest": 0.0, "volume": 0.0, "delta": 0.0912, "gamma": 0.0152, "vega": 0.0516, "theta": -0.0357, "rho": 0.0074, "theo": 0.4286, "change": 0.0, "open": 0.0, "high": 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": "XLY261204P00137000", "bid": 13.9, "bid_size": 9.0, "ask": 18.6, "ask_size": 10.0, "iv": 0.3305, "open_interest": 0.0, "volume": 0.0, "delta": -0.9169, "gamma": 0.0159, "vega": 0.0476, "theta": -0.0356, "rho": -0.0426, "theo": 16.315, "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": 16.25}, {"option": "XLY261211C00080000", "bid": 39.8, "bid_size": 9.0, "ask": 43.1, "ask_size": 10.0, "iv": 0.8152, "open_interest": 0.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0015, "vega": 0.0126, "theta": -0.0079, "rho": 0.0703, "theo": 41.1978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.9500007629394}, {"option": "XLY261211P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 2.0, "iv": 1.0289, "open_interest": 0.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0015, "vega": 0.0126, "theta": -0.013, "rho": -0.0015, "theo": 0.1199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "XLY261211C00085000", "bid": 34.2, "bid_size": 9.0, "ask": 38.7, "ask_size": 10.0, "iv": 0.7056, "open_interest": 0.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.0022, "vega": 0.0169, "theta": -0.0114, "rho": 0.0742, "theo": 36.2574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "XLY261211P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 2.0, "iv": 0.907, "open_interest": 0.0, "volume": 0.0, "delta": -0.0195, "gamma": 0.0022, "vega": 0.0169, "theta": -0.0159, "rho": -0.0021, "theo": 0.1592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "XLY261211C00090000", "bid": 29.9, "bid_size": 10.0, "ask": 33.8, "ask_size": 10.0, "iv": 0.7134, "open_interest": 0.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0032, "vega": 0.0227, "theta": -0.0155, "rho": 0.0778, "theo": 31.3325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0499992370606}, {"option": "XLY261211P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 2.0, "iv": 0.7952, "open_interest": 0.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.0032, "vega": 0.0228, "theta": -0.0194, "rho": -0.003, "theo": 0.2141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "XLY261211C00095000", "bid": 23.9, "bid_size": 7.0, "ask": 28.9, "ask_size": 7.0, "iv": 0.4864, "open_interest": 0.0, "volume": 0.0, "delta": 0.9581, "gamma": 0.0049, "vega": 0.0308, "theta": -0.0205, "rho": 0.0809, "theo": 26.4315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "XLY261211P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 2.0, "iv": 0.6866, "open_interest": 0.0, "volume": 0.0, "delta": -0.0403, "gamma": 0.0049, "vega": 0.031, "theta": -0.0238, "rho": -0.0043, "theo": 0.2929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "XLY261211C00098500", "bid": 20.6, "bid_size": 10.0, "ask": 25.5, "ask_size": 8.0, "iv": 0.4646, "open_interest": 0.0, "volume": 0.0, "delta": 0.9455, "gamma": 0.0066, "vega": 0.0384, "theta": -0.0245, "rho": 0.0826, "theo": 23.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4000005722046}, {"option": "XLY261211P00098500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 2.0, "iv": 0.6131, "open_interest": 0.0, "volume": 0.0, "delta": -0.0529, "gamma": 0.0067, "vega": 0.0385, "theta": -0.0274, "rho": -0.0056, "theo": 0.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "XLY261211C00099000", "bid": 20.0, "bid_size": 5.0, "ask": 24.9, "ask_size": 11.0, "iv": 0.4276, "open_interest": 0.0, "volume": 0.0, "delta": 0.9433, "gamma": 0.0069, "vega": 0.0397, "theta": -0.0251, "rho": 0.0828, "theo": 22.5375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "XLY261211P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 2.0, "iv": 0.6021, "open_interest": 0.0, "volume": 0.0, "delta": -0.0551, "gamma": 0.007, "vega": 0.0398, "theta": -0.028, "rho": -0.0059, "theo": 0.383, "change": 0.0, "open": 0.0, "high": 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": "XLY261211C00099500", "bid": 19.6, "bid_size": 9.0, "ask": 24.5, "ask_size": 7.0, "iv": 0.4454, "open_interest": 0.0, "volume": 0.0, "delta": 0.9411, "gamma": 0.0073, "vega": 0.041, "theta": -0.0257, "rho": 0.083, "theo": 22.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "XLY261211P00099500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 2.0, "iv": 0.5911, "open_interest": 0.0, "volume": 0.0, "delta": -0.0574, "gamma": 0.0073, "vega": 0.0412, "theta": -0.0285, "rho": -0.0061, "theo": 0.3966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "XLY261211C00100000", "bid": 19.1, "bid_size": 10.0, "ask": 24.0, "ask_size": 7.0, "iv": 0.4358, "open_interest": 0.0, "volume": 0.0, "delta": 0.9387, "gamma": 0.0076, "vega": 0.0423, "theta": -0.0264, "rho": 0.0832, "theo": 21.5692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9500007629395}, {"option": "XLY261211P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 2.0, "iv": 0.5802, "open_interest": 2.0, "volume": 0.0, "delta": -0.0598, "gamma": 0.0076, "vega": 0.0424, "theta": -0.0291, "rho": -0.0063, "theo": 0.4108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-10-30T13:11:28", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "XLY261211C00101000", "bid": 18.6, "bid_size": 9.0, "ask": 22.4, "ask_size": 10.0, "iv": 0.4042, "open_interest": 0.0, "volume": 0.0, "delta": 0.9336, "gamma": 0.0083, "vega": 0.0451, "theta": -0.0277, "rho": 0.0835, "theo": 20.6035, "change": 0.0, "open": 0.0, "high": 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": "XLY261211P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 2.0, "iv": 0.5583, "open_interest": 0.0, "volume": 0.0, "delta": -0.0649, "gamma": 0.0083, "vega": 0.0452, "theta": -0.0303, "rho": -0.0068, "theo": 0.4412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "XLY261211C00102000", "bid": 17.3, "bid_size": 10.0, "ask": 21.7, "ask_size": 10.0, "iv": 0.3856, "open_interest": 0.0, "volume": 0.0, "delta": 0.9279, "gamma": 0.0091, "vega": 0.0482, "theta": -0.029, "rho": 0.0838, "theo": 19.6408, "change": 0.0, "open": 0.0, "high": 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": "XLY261211P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 2.0, "iv": 0.54, "open_interest": 0.0, "volume": 0.0, "delta": -0.0706, "gamma": 0.0091, "vega": 0.0482, "theta": -0.0316, "rho": -0.0074, "theo": 0.4746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "XLY261211C00103000", "bid": 16.2, "bid_size": 5.0, "ask": 21.1, "ask_size": 7.0, "iv": 0.4007, "open_interest": 0.0, "volume": 0.0, "delta": 0.9216, "gamma": 0.01, "vega": 0.0514, "theta": -0.0304, "rho": 0.0839, "theo": 18.6814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "XLY261211P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 2.0, "iv": 0.5182, "open_interest": 0.0, "volume": 0.0, "delta": -0.077, "gamma": 0.01, "vega": 0.0514, "theta": -0.0328, "rho": -0.0081, "theo": 0.5112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "XLY261211C00104000", "bid": 15.3, "bid_size": 10.0, "ask": 20.2, "ask_size": 12.0, "iv": 0.4005, "open_interest": 0.0, "volume": 0.0, "delta": 0.9146, "gamma": 0.011, "vega": 0.0548, "theta": -0.0319, "rho": 0.084, "theo": 17.7258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4500007629395}, {"option": "XLY261211P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 10.0, "iv": 0.4997, "open_interest": 0.0, "volume": 0.0, "delta": -0.084, "gamma": 0.011, "vega": 0.0551, "theta": -0.0342, "rho": -0.0088, "theo": 0.5517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "XLY261211C00105000", "bid": 14.7, "bid_size": 8.0, "ask": 18.6, "ask_size": 10.0, "iv": 0.3622, "open_interest": 0.0, "volume": 0.0, "delta": 0.9069, "gamma": 0.012, "vega": 0.0586, "theta": -0.0334, "rho": 0.0841, "theo": 16.7744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "XLY261211P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 6.0, "iv": 0.4779, "open_interest": 7.0, "volume": 0.0, "delta": -0.0918, "gamma": 0.0121, "vega": 0.0588, "theta": -0.0356, "rho": -0.0095, "theo": 0.5966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-09T13:51:59", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "XLY261211C00105500", "bid": 13.7, "bid_size": 5.0, "ask": 18.6, "ask_size": 7.0, "iv": 0.3526, "open_interest": 0.0, "volume": 0.0, "delta": 0.9027, "gamma": 0.0126, "vega": 0.0606, "theta": -0.0342, "rho": 0.084, "theo": 16.3006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2500004768372}, {"option": "XLY261211P00105500", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 5.0, "iv": 0.4669, "open_interest": 0.0, "volume": 0.0, "delta": -0.096, "gamma": 0.0127, "vega": 0.0607, "theta": -0.0363, "rho": -0.01, "theo": 0.6209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "XLY261211C00106000", "bid": 13.8, "bid_size": 10.0, "ask": 17.5, "ask_size": 10.0, "iv": 0.3431, "open_interest": 0.0, "volume": 0.0, "delta": 0.8982, "gamma": 0.0132, "vega": 0.0626, "theta": -0.0349, "rho": 0.084, "theo": 15.828, "change": 0.0, "open": 0.0, "high": 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": "XLY261211P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 9.0, "iv": 0.4591, "open_interest": 0.0, "volume": 0.0, "delta": -0.1004, "gamma": 0.0133, "vega": 0.0627, "theta": -0.037, "rho": -0.0104, "theo": 0.6464, "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": 0.425000000745058}, {"option": "XLY261211C00106500", "bid": 12.5, "bid_size": 9.0, "ask": 17.4, "ask_size": 9.0, "iv": 0.2915, "open_interest": 0.0, "volume": 0.0, "delta": 0.8936, "gamma": 0.0139, "vega": 0.0647, "theta": -0.0357, "rho": 0.0839, "theo": 15.357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "XLY261211P00106500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 9.0, "iv": 0.4482, "open_interest": 0.0, "volume": 0.0, "delta": -0.1052, "gamma": 0.014, "vega": 0.0648, "theta": -0.0377, "rho": -0.011, "theo": 0.6734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "XLY261211C00107000", "bid": 12.5, "bid_size": 10.0, "ask": 17.4, "ask_size": 12.0, "iv": 0.3726, "open_interest": 0.0, "volume": 0.0, "delta": 0.8886, "gamma": 0.0146, "vega": 0.0669, "theta": -0.0365, "rho": 0.0838, "theo": 14.8873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "XLY261211P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 10.0, "iv": 0.4402, "open_interest": 0.0, "volume": 0.0, "delta": -0.1102, "gamma": 0.0146, "vega": 0.0672, "theta": -0.0384, "rho": -0.0115, "theo": 0.7019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "XLY261211C00107500", "bid": 12.1, "bid_size": 10.0, "ask": 17.0, "ask_size": 7.0, "iv": 0.3765, "open_interest": 0.0, "volume": 0.0, "delta": 0.8833, "gamma": 0.0153, "vega": 0.0691, "theta": -0.0373, "rho": 0.0836, "theo": 14.4194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "XLY261211P00107500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 11.0, "iv": 0.4321, "open_interest": 0.0, "volume": 0.0, "delta": -0.1154, "gamma": 0.0154, "vega": 0.0694, "theta": -0.0392, "rho": -0.0119, "theo": 0.7321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "XLY261211C00108000", "bid": 11.6, "bid_size": 10.0, "ask": 16.5, "ask_size": 8.0, "iv": 0.3659, "open_interest": 0.0, "volume": 0.0, "delta": 0.8778, "gamma": 0.0161, "vega": 0.0715, "theta": -0.0381, "rho": 0.0834, "theo": 13.9532, "change": 0.0, "open": 0.0, "high": 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": "XLY261211P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 15.0, "iv": 0.418, "open_interest": 0.0, "volume": 0.0, "delta": -0.1211, "gamma": 0.0161, "vega": 0.0717, "theta": -0.04, "rho": -0.0125, "theo": 0.7641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999994784594}, {"option": "XLY261211C00108500", "bid": 11.2, "bid_size": 9.0, "ask": 15.7, "ask_size": 6.0, "iv": 0.3273, "open_interest": 0.0, "volume": 0.0, "delta": 0.8719, "gamma": 0.0169, "vega": 0.0739, "theta": -0.0389, "rho": 0.0832, "theo": 13.4889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "XLY261211P00108500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 10.0, "iv": 0.4099, "open_interest": 0.0, "volume": 0.0, "delta": -0.127, "gamma": 0.017, "vega": 0.0741, "theta": -0.0407, "rho": -0.013, "theo": 0.798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "XLY261211C00109000", "bid": 10.6, "bid_size": 6.0, "ask": 15.4, "ask_size": 10.0, "iv": 0.3382, "open_interest": 0.0, "volume": 0.0, "delta": 0.8656, "gamma": 0.0177, "vega": 0.0764, "theta": -0.0398, "rho": 0.083, "theo": 13.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "XLY261211P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 10.0, "iv": 0.4016, "open_interest": 0.0, "volume": 0.0, "delta": -0.1333, "gamma": 0.0178, "vega": 0.0766, "theta": -0.0415, "rho": -0.0137, "theo": 0.834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.3249999769032}, {"option": "XLY261211C00109500", "bid": 9.2, "bid_size": 1.0, "ask": 14.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.859, "gamma": 0.0186, "vega": 0.079, "theta": -0.0406, "rho": 0.0826, "theo": 12.5667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "XLY261211P00109500", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 20.0, "iv": 0.3903, "open_interest": 0.0, "volume": 0.0, "delta": -0.14, "gamma": 0.0187, "vega": 0.0791, "theta": -0.0423, "rho": -0.0144, "theo": 0.8722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15000002458692}, {"option": "XLY261211C00110000", "bid": 9.8, "bid_size": 10.0, "ask": 14.6, "ask_size": 6.0, "iv": 0.33, "open_interest": 0.0, "volume": 0.0, "delta": 0.8519, "gamma": 0.0195, "vega": 0.0816, "theta": -0.0414, "rho": 0.0823, "theo": 12.1092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "XLY261211P00110000", "bid": 0.35, "bid_size": 1.0, "ask": 2.7, "ask_size": 9.0, "iv": 0.4006, "open_interest": 1.0, "volume": 10.0, "delta": -0.1471, "gamma": 0.0196, "vega": 0.0819, "theta": -0.043, "rho": -0.0152, "theo": 0.9128, "change": 0.465, "open": 0.4, "high": 1.09, "low": 0.4, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-11-10T14:15:09", "percent_change": 74.4, "prev_day_close": 0.625}, {"option": "XLY261211C00110500", "bid": 10.1, "bid_size": 5.0, "ask": 13.6, "ask_size": 9.0, "iv": 0.3488, "open_interest": 0.0, "volume": 0.0, "delta": 0.8444, "gamma": 0.0205, "vega": 0.0843, "theta": -0.0423, "rho": 0.0819, "theo": 11.6543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "XLY261211P00110500", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 10.0, "iv": 0.3732, "open_interest": 0.0, "volume": 0.0, "delta": -0.1546, "gamma": 0.0207, "vega": 0.0847, "theta": -0.0438, "rho": -0.0158, "theo": 0.9562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "XLY261211C00111000", "bid": 8.8, "bid_size": 10.0, "ask": 13.3, "ask_size": 6.0, "iv": 0.2963, "open_interest": 0.0, "volume": 0.0, "delta": 0.8365, "gamma": 0.0216, "vega": 0.0871, "theta": -0.0431, "rho": 0.0814, "theo": 11.2022, "change": 0.0, "open": 0.0, "high": 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": "XLY261211P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 10.0, "iv": 0.3644, "open_interest": 0.0, "volume": 0.0, "delta": -0.1626, "gamma": 0.0217, "vega": 0.0874, "theta": -0.0446, "rho": -0.0165, "theo": 1.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000005066395}, {"option": "XLY261211C00111500", "bid": 8.3, "bid_size": 5.0, "ask": 13.1, "ask_size": 10.0, "iv": 0.3095, "open_interest": 0.0, "volume": 0.0, "delta": 0.828, "gamma": 0.0226, "vega": 0.09, "theta": -0.0439, "rho": 0.0809, "theo": 10.7532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "XLY261211P00111500", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 10.0, "iv": 0.3555, "open_interest": 0.0, "volume": 0.0, "delta": -0.1712, "gamma": 0.0228, "vega": 0.0903, "theta": -0.0454, "rho": -0.0174, "theo": 1.0519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "XLY261211C00112000", "bid": 8.7, "bid_size": 5.0, "ask": 12.0, "ask_size": 10.0, "iv": 0.315, "open_interest": 0.0, "volume": 0.0, "delta": 0.819, "gamma": 0.0238, "vega": 0.093, "theta": -0.0448, "rho": 0.0803, "theo": 10.3077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "XLY261211P00112000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 10.0, "iv": 0.3464, "open_interest": 0.0, "volume": 0.0, "delta": -0.1802, "gamma": 0.0239, "vega": 0.0932, "theta": -0.0462, "rho": -0.0184, "theo": 1.1046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999998211861}, {"option": "XLY261211C00112500", "bid": 7.5, "bid_size": 9.0, "ask": 12.3, "ask_size": 10.0, "iv": 0.3089, "open_interest": 0.0, "volume": 2.0, "delta": 0.8094, "gamma": 0.025, "vega": 0.096, "theta": -0.0456, "rho": 0.0797, "theo": 9.8659, "change": -0.16, "open": 10.5, "high": 10.5, "low": 9.39, "tick": "down", "last_trade_price": 9.39, "last_trade_time": "2026-11-10T14:21:35", "percent_change": -1.67539, "prev_day_close": 9.5499997138977}, {"option": "XLY261211P00112500", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 10.0, "iv": 0.3372, "open_interest": 0.0, "volume": 0.0, "delta": -0.1899, "gamma": 0.0252, "vega": 0.0962, "theta": -0.047, "rho": -0.0193, "theo": 1.161, "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": 1.62499995529652}, {"option": "XLY261211C00113000", "bid": 7.0, "bid_size": 6.0, "ask": 11.8, "ask_size": 10.0, "iv": 0.2974, "open_interest": 0.0, "volume": 0.0, "delta": 0.7993, "gamma": 0.0262, "vega": 0.099, "theta": -0.0464, "rho": 0.079, "theo": 9.4282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "XLY261211P00113000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 10.0, "iv": 0.3326, "open_interest": 0.0, "volume": 0.0, "delta": -0.2002, "gamma": 0.0264, "vega": 0.0995, "theta": -0.0478, "rho": -0.0202, "theo": 1.2217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "XLY261211C00113500", "bid": 6.6, "bid_size": 9.0, "ask": 11.3, "ask_size": 5.0, "iv": 0.2909, "open_interest": 0.0, "volume": 0.0, "delta": 0.7884, "gamma": 0.0275, "vega": 0.1022, "theta": -0.0472, "rho": 0.0782, "theo": 8.9948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "XLY261211P00113500", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 15.0, "iv": 0.3206, "open_interest": 0.0, "volume": 0.0, "delta": -0.2111, "gamma": 0.0277, "vega": 0.1025, "theta": -0.0485, "rho": -0.0212, "theo": 1.287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "XLY261211C00114000", "bid": 6.3, "bid_size": 10.0, "ask": 11.1, "ask_size": 10.0, "iv": 0.3031, "open_interest": 0.0, "volume": 0.0, "delta": 0.7769, "gamma": 0.0289, "vega": 0.1054, "theta": -0.048, "rho": 0.0773, "theo": 8.5664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "XLY261211P00114000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 10.0, "iv": 0.3132, "open_interest": 0.0, "volume": 0.0, "delta": -0.2228, "gamma": 0.0291, "vega": 0.1056, "theta": -0.0492, "rho": -0.0223, "theo": 1.3571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "XLY261211C00114500", "bid": 5.9, "bid_size": 9.0, "ask": 10.7, "ask_size": 7.0, "iv": 0.3, "open_interest": 0.0, "volume": 0.0, "delta": 0.7646, "gamma": 0.0303, "vega": 0.1086, "theta": -0.0488, "rho": 0.0763, "theo": 8.1433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "XLY261211P00114500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 10.0, "iv": 0.3055, "open_interest": 0.0, "volume": 0.0, "delta": -0.2352, "gamma": 0.0305, "vega": 0.1088, "theta": -0.05, "rho": -0.0236, "theo": 1.4325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "XLY261211C00115000", "bid": 5.6, "bid_size": 10.0, "ask": 9.5, "ask_size": 10.0, "iv": 0.2648, "open_interest": 1.0, "volume": 0.0, "delta": 0.7515, "gamma": 0.0317, "vega": 0.1118, "theta": -0.0495, "rho": 0.0752, "theo": 7.7262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.78, "last_trade_time": "2026-10-30T15:44:33", "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "XLY261211P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 10.0, "iv": 0.2974, "open_interest": 0.0, "volume": 0.0, "delta": -0.2483, "gamma": 0.032, "vega": 0.1123, "theta": -0.0507, "rho": -0.025, "theo": 1.5137, "change": 0.0, "open": 0.0, "high": 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": "XLY261211C00115500", "bid": 5.1, "bid_size": 10.0, "ask": 9.9, "ask_size": 10.0, "iv": 0.2922, "open_interest": 0.0, "volume": 0.0, "delta": 0.7376, "gamma": 0.0332, "vega": 0.1149, "theta": -0.0502, "rho": 0.0741, "theo": 7.3155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "XLY261211P00115500", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 10.0, "iv": 0.2891, "open_interest": 1.0, "volume": 0.0, "delta": -0.2624, "gamma": 0.0334, "vega": 0.1153, "theta": -0.0513, "rho": -0.026, "theo": 1.6021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-11-05T09:52:43", "percent_change": 0.0, "prev_day_close": 1.15000003576279}, {"option": "XLY261211C00116000", "bid": 4.6, "bid_size": 6.0, "ask": 9.4, "ask_size": 10.0, "iv": 0.2792, "open_interest": 0.0, "volume": 0.0, "delta": 0.7228, "gamma": 0.0347, "vega": 0.1181, "theta": -0.0509, "rho": 0.0729, "theo": 6.9118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "XLY261211P00116000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 10.0, "iv": 0.272, "open_interest": 0.0, "volume": 0.0, "delta": -0.2774, "gamma": 0.035, "vega": 0.1184, "theta": -0.0519, "rho": -0.0273, "theo": 1.6973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "XLY261211C00116500", "bid": 5.1, "bid_size": 5.0, "ask": 8.7, "ask_size": 10.0, "iv": 0.2987, "open_interest": 0.0, "volume": 0.0, "delta": 0.7071, "gamma": 0.0362, "vega": 0.1213, "theta": -0.0515, "rho": 0.0715, "theo": 6.5162, "change": 0.0, "open": 0.0, "high": 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": "XLY261211P00116500", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 9.0, "iv": 0.2715, "open_interest": 0.0, "volume": 0.0, "delta": -0.2932, "gamma": 0.0365, "vega": 0.1215, "theta": -0.0525, "rho": -0.0289, "theo": 1.8003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "XLY261211C00117000", "bid": 3.8, "bid_size": 10.0, "ask": 8.6, "ask_size": 10.0, "iv": 0.2688, "open_interest": 0.0, "volume": 0.0, "delta": 0.6905, "gamma": 0.0377, "vega": 0.1243, "theta": -0.052, "rho": 0.07, "theo": 6.129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "XLY261211P00117000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 10.0, "iv": 0.2622, "open_interest": 10.0, "volume": 0.0, "delta": -0.31, "gamma": 0.0381, "vega": 0.1248, "theta": -0.053, "rho": -0.0305, "theo": 1.9118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-05T14:20:17", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "XLY261211C00117500", "bid": 3.5, "bid_size": 9.0, "ask": 8.2, "ask_size": 6.0, "iv": 0.2589, "open_interest": 0.0, "volume": 0.0, "delta": 0.6729, "gamma": 0.0392, "vega": 0.1271, "theta": -0.0525, "rho": 0.0684, "theo": 5.7514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "XLY261211P00117500", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 10.0, "iv": 0.2564, "open_interest": 5.0, "volume": 0.0, "delta": -0.3278, "gamma": 0.0396, "vega": 0.1275, "theta": -0.0535, "rho": -0.0318, "theo": 2.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-11-05T14:25:11", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "XLY261211C00118000", "bid": 3.2, "bid_size": 9.0, "ask": 6.8, "ask_size": 9.0, "iv": 0.2253, "open_interest": 41.0, "volume": 0.0, "delta": 0.6544, "gamma": 0.0407, "vega": 0.1299, "theta": -0.053, "rho": 0.0667, "theo": 5.3839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.98, "last_trade_time": "2026-11-06T15:48:19", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "XLY261211P00118000", "bid": 0.1, "bid_size": 12.0, "ask": 4.1, "ask_size": 10.0, "iv": 0.2501, "open_interest": 15.0, "volume": 0.0, "delta": -0.3466, "gamma": 0.0411, "vega": 0.1301, "theta": -0.0539, "rho": -0.0336, "theo": 2.1655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-05T14:41:29", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "XLY261211C00118500", "bid": 2.95, "bid_size": 9.0, "ask": 6.4, "ask_size": 10.0, "iv": 0.2246, "open_interest": 0.0, "volume": 0.0, "delta": 0.6348, "gamma": 0.0421, "vega": 0.1324, "theta": -0.0533, "rho": 0.0649, "theo": 5.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "XLY261211P00118500", "bid": 0.4, "bid_size": 10.0, "ask": 4.3, "ask_size": 10.0, "iv": 0.2622, "open_interest": 58.0, "volume": 0.0, "delta": -0.3663, "gamma": 0.0426, "vega": 0.1326, "theta": -0.0542, "rho": -0.0355, "theo": 2.3084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-05T15:30:48", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "XLY261211C00119000", "bid": 2.6, "bid_size": 9.0, "ask": 7.0, "ask_size": 10.0, "iv": 0.2492, "open_interest": 30.0, "volume": 0.0, "delta": 0.6144, "gamma": 0.0434, "vega": 0.1347, "theta": -0.0536, "rho": 0.063, "theo": 4.6841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-05T14:41:29", "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "XLY261211P00119000", "bid": 0.85, "bid_size": 1.0, "ask": 4.2, "ask_size": 1.0, "iv": 0.2525, "open_interest": 4.0, "volume": 0.0, "delta": -0.387, "gamma": 0.0439, "vega": 0.1349, "theta": -0.0544, "rho": -0.0369, "theo": 2.4643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-05T14:25:11", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "XLY261211C00119500", "bid": 2.3, "bid_size": 9.0, "ask": 6.8, "ask_size": 10.0, "iv": 0.2592, "open_interest": 18.0, "volume": 0.0, "delta": 0.5931, "gamma": 0.0446, "vega": 0.1366, "theta": -0.0537, "rho": 0.0609, "theo": 4.3535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-11-05T14:41:29", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "XLY261211P00119500", "bid": 0.5, "bid_size": 9.0, "ask": 4.7, "ask_size": 9.0, "iv": 0.2424, "open_interest": 0.0, "volume": 0.0, "delta": -0.4087, "gamma": 0.0452, "vega": 0.1368, "theta": -0.0545, "rho": -0.0388, "theo": 2.6334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "XLY261211C00120000", "bid": 2.05, "bid_size": 10.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.2736, "open_interest": 1.0, "volume": 0.0, "delta": 0.571, "gamma": 0.0457, "vega": 0.1382, "theta": -0.0538, "rho": 0.0588, "theo": 4.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.32, "last_trade_time": "2026-11-09T15:50:06", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "XLY261211P00120000", "bid": 0.7, "bid_size": 9.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.2408, "open_interest": 5.0, "volume": 0.0, "delta": -0.4311, "gamma": 0.0463, "vega": 0.1383, "theta": -0.0546, "rho": -0.0408, "theo": 2.8166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T09:40:02", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "XLY261211C00121000", "bid": 2.2, "bid_size": 9.0, "ask": 4.8, "ask_size": 9.0, "iv": 0.2406, "open_interest": 0.0, "volume": 0.0, "delta": 0.5247, "gamma": 0.0473, "vega": 0.1402, "theta": -0.0535, "rho": 0.0542, "theo": 3.4504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "XLY261211P00121000", "bid": 1.2, "bid_size": 9.0, "ask": 5.9, "ask_size": 10.0, "iv": 0.2528, "open_interest": 0.0, "volume": 0.0, "delta": -0.478, "gamma": 0.048, "vega": 0.1401, "theta": -0.0543, "rho": -0.0441, "theo": 3.2305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "XLY261211C00122000", "bid": 0.75, "bid_size": 10.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.2315, "open_interest": 1.0, "volume": 0.0, "delta": 0.477, "gamma": 0.0481, "vega": 0.1403, "theta": -0.0528, "rho": 0.0495, "theo": 2.93, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-03T11:55:14", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "XLY261211P00122000", "bid": 1.7, "bid_size": 9.0, "ask": 5.7, "ask_size": 10.0, "iv": 0.2329, "open_interest": 0.0, "volume": 0.0, "delta": -0.5266, "gamma": 0.0488, "vega": 0.1399, "theta": -0.0536, "rho": -0.0476, "theo": 3.7108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "XLY261211C00123000", "bid": 0.35, "bid_size": 10.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.2423, "open_interest": 17.0, "volume": 0.0, "delta": 0.4291, "gamma": 0.0478, "vega": 0.1384, "theta": -0.0517, "rho": 0.0446, "theo": 2.4786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.77, "last_trade_time": "2026-11-09T15:07:00", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "XLY261211P00123000", "bid": 2.2, "bid_size": 10.0, "ask": 6.5, "ask_size": 10.0, "iv": 0.2418, "open_interest": 0.0, "volume": 0.0, "delta": -0.5753, "gamma": 0.0486, "vega": 0.1379, "theta": -0.0524, "rho": -0.0512, "theo": 4.2611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "XLY261211C00124000", "bid": 0.15, "bid_size": 10.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.2447, "open_interest": 4.0, "volume": 0.0, "delta": 0.3828, "gamma": 0.0465, "vega": 0.1346, "theta": -0.0502, "rho": 0.0399, "theo": 2.0953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.18, "last_trade_time": "2026-11-09T10:57:01", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "XLY261211P00124000", "bid": 2.65, "bid_size": 9.0, "ask": 6.7, "ask_size": 9.0, "iv": 0.2159, "open_interest": 0.0, "volume": 0.0, "delta": -0.6224, "gamma": 0.0474, "vega": 0.1337, "theta": -0.0508, "rho": -0.0535, "theo": 4.8809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "XLY261211C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.2839, "open_interest": 2.0, "volume": 0.0, "delta": 0.3394, "gamma": 0.0444, "vega": 0.1294, "theta": -0.0483, "rho": 0.0354, "theo": 1.7758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-11-09T10:57:01", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "XLY261211P00125000", "bid": 3.5, "bid_size": 5.0, "ask": 7.6, "ask_size": 9.0, "iv": 0.2314, "open_interest": 0.0, "volume": 0.0, "delta": -0.6667, "gamma": 0.0454, "vega": 0.1276, "theta": -0.049, "rho": -0.0557, "theo": 5.5644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "XLY261211C00126000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.3049, "open_interest": 1.0, "volume": 0.0, "delta": 0.2999, "gamma": 0.0417, "vega": 0.123, "theta": -0.0463, "rho": 0.0313, "theo": 1.5123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-11-09T09:38:44", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "XLY261211P00126000", "bid": 3.1, "bid_size": 1.0, "ask": 7.9, "ask_size": 10.0, "iv": 0.1621, "open_interest": 0.0, "volume": 0.0, "delta": -0.7071, "gamma": 0.0428, "vega": 0.1213, "theta": -0.0469, "rho": -0.0574, "theo": 6.3047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "XLY261211C00127000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.3326, "open_interest": 0.0, "volume": 0.0, "delta": 0.2647, "gamma": 0.0387, "vega": 0.1161, "theta": -0.0442, "rho": 0.0276, "theo": 1.2966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "XLY261211P00127000", "bid": 4.8, "bid_size": 9.0, "ask": 9.1, "ask_size": 9.0, "iv": 0.2255, "open_interest": 0.0, "volume": 0.0, "delta": -0.7431, "gamma": 0.0398, "vega": 0.1135, "theta": -0.0448, "rho": -0.0582, "theo": 7.0937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.00000023841858}, {"option": "XLY261211C00128000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.3554, "open_interest": 1.0, "volume": 0.0, "delta": 0.2339, "gamma": 0.0356, "vega": 0.1088, "theta": -0.0421, "rho": 0.0244, "theo": 1.1202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-11-09T10:21:36", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "XLY261211P00128000", "bid": 5.4, "bid_size": 5.0, "ask": 10.2, "ask_size": 10.0, "iv": 0.231, "open_interest": 0.0, "volume": 0.0, "delta": -0.7748, "gamma": 0.0368, "vega": 0.1061, "theta": -0.0427, "rho": -0.0586, "theo": 7.9215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "XLY261211C00129000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.3774, "open_interest": 0.0, "volume": 0.0, "delta": 0.207, "gamma": 0.0325, "vega": 0.1017, "theta": -0.04, "rho": 0.0216, "theo": 0.9756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "XLY261211P00129000", "bid": 6.5, "bid_size": 9.0, "ask": 11.3, "ask_size": 10.0, "iv": 0.2599, "open_interest": 0.0, "volume": 0.0, "delta": -0.8022, "gamma": 0.0337, "vega": 0.0981, "theta": -0.0405, "rho": -0.0586, "theo": 8.7821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "XLY261211C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.3987, "open_interest": 2.0, "volume": 0.0, "delta": 0.1839, "gamma": 0.0296, "vega": 0.0948, "theta": -0.038, "rho": 0.0192, "theo": 0.8564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-09T12:30:27", "percent_change": 0.0, "prev_day_close": 0.725000001490116}, {"option": "XLY261211P00130000", "bid": 7.2, "bid_size": 5.0, "ask": 12.0, "ask_size": 10.0, "iv": 0.2459, "open_interest": 0.0, "volume": 0.0, "delta": -0.826, "gamma": 0.0307, "vega": 0.0909, "theta": -0.0385, "rho": -0.0579, "theo": 9.6673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.64999961853027}, {"option": "XLY261211C00131000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.4194, "open_interest": 0.0, "volume": 0.0, "delta": 0.1639, "gamma": 0.0268, "vega": 0.0883, "theta": -0.0361, "rho": 0.0171, "theo": 0.7575, "change": 0.0, "open": 0.0, "high": 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": "XLY261211P00131000", "bid": 8.1, "bid_size": 5.0, "ask": 12.9, "ask_size": 10.0, "iv": 0.2505, "open_interest": 0.0, "volume": 0.0, "delta": -0.8465, "gamma": 0.028, "vega": 0.0833, "theta": -0.0365, "rho": -0.0573, "theo": 10.5737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "XLY261211C00132000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.4395, "open_interest": 0.0, "volume": 0.0, "delta": 0.1467, "gamma": 0.0243, "vega": 0.0821, "theta": -0.0343, "rho": 0.0153, "theo": 0.6747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "XLY261211P00132000", "bid": 9.3, "bid_size": 9.0, "ask": 13.4, "ask_size": 9.0, "iv": 0.2453, "open_interest": 0.0, "volume": 0.0, "delta": -0.8642, "gamma": 0.0255, "vega": 0.0774, "theta": -0.0346, "rho": -0.0561, "theo": 11.4955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "XLY261211C00133000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 9.0, "iv": 0.3497, "open_interest": 0.0, "volume": 0.0, "delta": 0.1318, "gamma": 0.0221, "vega": 0.0764, "theta": -0.0327, "rho": 0.0137, "theo": 0.6049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "XLY261211P00133000", "bid": 10.2, "bid_size": 10.0, "ask": 14.7, "ask_size": 5.0, "iv": 0.2755, "open_interest": 0.0, "volume": 0.0, "delta": -0.8795, "gamma": 0.0232, "vega": 0.0709, "theta": -0.0328, "rho": -0.054, "theo": 12.4304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "XLY261211C00134000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 9.0, "iv": 0.3642, "open_interest": 0.0, "volume": 0.0, "delta": 0.1189, "gamma": 0.02, "vega": 0.0713, "theta": -0.0311, "rho": 0.0124, "theo": 0.5455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "XLY261211P00134000", "bid": 10.7, "bid_size": 5.0, "ask": 15.6, "ask_size": 12.0, "iv": 0.2362, "open_interest": 0.0, "volume": 0.0, "delta": -0.8928, "gamma": 0.0212, "vega": 0.065, "theta": -0.0312, "rho": -0.0537, "theo": 13.3762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "XLY261211C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 9.0, "iv": 0.3781, "open_interest": 29.0, "volume": 0.0, "delta": 0.1076, "gamma": 0.0182, "vega": 0.0664, "theta": -0.0296, "rho": 0.0112, "theo": 0.4947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T15:06:44", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "XLY261211P00135000", "bid": 12.1, "bid_size": 9.0, "ask": 16.8, "ask_size": 9.0, "iv": 0.3056, "open_interest": 0.0, "volume": 0.0, "delta": -0.9044, "gamma": 0.0194, "vega": 0.0604, "theta": -0.0297, "rho": -0.0521, "theo": 14.3296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "XLY261211C00136000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 9.0, "iv": 0.3916, "open_interest": 0.0, "volume": 0.0, "delta": 0.0979, "gamma": 0.0166, "vega": 0.062, "theta": -0.0282, "rho": 0.0102, "theo": 0.4509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "XLY261211P00136000", "bid": 12.7, "bid_size": 9.0, "ask": 17.6, "ask_size": 7.0, "iv": 0.2624, "open_interest": 0.0, "volume": 0.0, "delta": -0.9145, "gamma": 0.0178, "vega": 0.0554, "theta": -0.0282, "rho": -0.0506, "theo": 15.2901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "XLY261211C00137000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.5329, "open_interest": 0.0, "volume": 0.0, "delta": 0.0892, "gamma": 0.0152, "vega": 0.058, "theta": -0.027, "rho": 0.0093, "theo": 0.4128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "XLY261211P00137000", "bid": 14.1, "bid_size": 9.0, "ask": 19.0, "ask_size": 11.0, "iv": 0.3499, "open_interest": 0.0, "volume": 0.0, "delta": -0.9233, "gamma": 0.0163, "vega": 0.0505, "theta": -0.0269, "rho": -0.0472, "theo": 16.2568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "XLY261218C00045000", "bid": 74.2, "bid_size": 9.0, "ask": 78.1, "ask_size": 9.0, "iv": 1.4133, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0006, "theta": 0.0, "rho": 0.0316, "theo": 75.9775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.3500022888184}, {"option": "XLY261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.944, "open_interest": 180.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-23T15:08:38", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "XLY261218C00047500", "bid": 71.7, "bid_size": 9.0, "ask": 75.7, "ask_size": 10.0, "iv": 1.3842, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0007, "theta": 0.0, "rho": 0.038, "theo": 73.4859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.8499984741211}, {"option": "XLY261218P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.848, "open_interest": 31.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0005, "theta": -0.0005, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-05-15T09:30:01", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "XLY261218C00050000", "bid": 69.1, "bid_size": 9.0, "ask": 73.2, "ask_size": 9.0, "iv": 1.2554, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0008, "theta": 0.0, "rho": 0.0439, "theo": 70.9956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.3000030517578}, {"option": "XLY261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.5116, "open_interest": 130.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0006, "theta": -0.0006, "rho": -0.0001, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-08-04T09:30:25", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XLY261218C00052500", "bid": 65.9, "bid_size": 8.0, "ask": 70.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0009, "theta": 0.0, "rho": 0.0494, "theo": 68.5063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.0499992370606}, {"option": "XLY261218P00052500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.671, "open_interest": 1744.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0008, "rho": -0.0001, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XLY261218C00055000", "bid": 63.6, "bid_size": 7.0, "ask": 68.5, "ask_size": 6.0, "iv": 0.9486, "open_interest": 21.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.0011, "theta": 0.0, "rho": 0.0543, "theo": 66.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.42, "last_trade_time": "2026-09-25T12:14:05", "percent_change": 0.0, "prev_day_close": 66.1500015258789}, {"option": "XLY261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.364, "open_interest": 174.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.001, "theta": -0.0009, "rho": -0.0001, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-08-04T09:30:25", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XLY261218C00057500", "bid": 61.3, "bid_size": 10.0, "ask": 66.3, "ask_size": 12.0, "iv": 1.1687, "open_interest": 44.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0013, "theta": 0.0, "rho": 0.0588, "theo": 63.5305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.78, "last_trade_time": "2026-07-09T11:34:59", "percent_change": 0.0, "prev_day_close": 63.6999988555908}, {"option": "XLY261218P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.2952, "open_interest": 1990.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0011, "rho": -0.0001, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-06-08T09:30:21", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XLY261218C00060000", "bid": 58.9, "bid_size": 10.0, "ask": 63.8, "ask_size": 12.0, "iv": 1.1328, "open_interest": 22.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0001, "vega": 0.0016, "theta": 0.0, "rho": 0.0627, "theo": 61.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.58, "last_trade_time": "2026-07-08T12:01:35", "percent_change": 0.0, "prev_day_close": 61.1999988555908}, {"option": "XLY261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.2294, "open_interest": 2588.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0013, "rho": -0.0001, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-05-26T12:39:42", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XLY261218C00062500", "bid": 56.8, "bid_size": 9.0, "ask": 60.3, "ask_size": 10.0, "iv": 0.6552, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0002, "vega": 0.0019, "theta": 0.0, "rho": 0.0662, "theo": 58.5575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.6999988555908}, {"option": "XLY261218P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.3637, "open_interest": 22.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0002, "vega": 0.0018, "theta": -0.0015, "rho": -0.0002, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XLY261218C00065000", "bid": 54.1, "bid_size": 10.0, "ask": 58.7, "ask_size": 10.0, "iv": 1.0318, "open_interest": 10.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0002, "vega": 0.0023, "theta": 0.0, "rho": 0.0696, "theo": 56.072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.44, "last_trade_time": "2026-07-06T11:56:16", "percent_change": 0.0, "prev_day_close": 56.25}, {"option": "XLY261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.2945, "open_interest": 169.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0002, "vega": 0.0022, "theta": -0.0018, "rho": -0.0002, "theo": 0.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T13:38:39", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XLY261218C00067500", "bid": 51.7, "bid_size": 10.0, "ask": 55.8, "ask_size": 10.0, "iv": 0.8808, "open_interest": 4.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0003, "vega": 0.0028, "theta": 0.0, "rho": 0.0727, "theo": 53.5872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "XLY261218P00067500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.2279, "open_interest": 5724.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0003, "vega": 0.0027, "theta": -0.0022, "rho": -0.0003, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-05-08T09:30:00", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XLY261218C00070000", "bid": 48.7, "bid_size": 10.0, "ask": 52.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 87.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0003, "vega": 0.0034, "theta": 0.0, "rho": 0.0756, "theo": 51.1032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.41, "last_trade_time": "2026-07-09T11:34:59", "percent_change": 0.0, "prev_day_close": 51.3500003814697}, {"option": "XLY261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.1635, "open_interest": 654.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0003, "vega": 0.0033, "theta": -0.0025, "rho": -0.0004, "theo": 0.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-06-08T09:30:21", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XLY261218C00072500", "bid": 46.2, "bid_size": 11.0, "ask": 51.2, "ask_size": 16.0, "iv": 0.726, "open_interest": 44.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0004, "vega": 0.0041, "theta": 0.0, "rho": 0.0784, "theo": 48.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.9, "last_trade_time": "2026-07-06T12:02:37", "percent_change": 0.0, "prev_day_close": 48.75}, {"option": "XLY261218P00072500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.1013, "open_interest": 624.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0004, "vega": 0.0041, "theta": -0.003, "rho": -0.0004, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-08-10T09:30:17", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XLY261218C00075000", "bid": 43.4, "bid_size": 11.0, "ask": 48.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0005, "vega": 0.005, "theta": 0.0, "rho": 0.0811, "theo": 46.138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.96, "last_trade_time": "2026-06-02T13:19:37", "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "XLY261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 40.0, "iv": 0.7513, "open_interest": 2545.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0005, "vega": 0.005, "theta": -0.0035, "rho": -0.0006, "theo": 0.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-06-30T13:36:04", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XLY261218C00077500", "bid": 41.4, "bid_size": 5.0, "ask": 46.3, "ask_size": 10.0, "iv": 0.7224, "open_interest": 2.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0007, "vega": 0.0061, "theta": 0.0, "rho": 0.0837, "theo": 43.6572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.7999992370606}, {"option": "XLY261218P00077500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.9824, "open_interest": 745.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0007, "vega": 0.0061, "theta": -0.0041, "rho": -0.0007, "theo": 0.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T14:20:38", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XLY261218C00080000", "bid": 39.3, "bid_size": 10.0, "ask": 43.4, "ask_size": 10.0, "iv": 0.6714, "open_interest": 3.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0009, "vega": 0.0074, "theta": -0.0007, "rho": 0.0863, "theo": 41.1781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.25, "last_trade_time": "2026-01-15T10:43:49", "percent_change": 0.0, "prev_day_close": 41.2999992370606}, {"option": "XLY261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 2.0, "iv": 0.9307, "open_interest": 2374.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0009, "vega": 0.0074, "theta": -0.0048, "rho": -0.0009, "theo": 0.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-15T10:21:33", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XLY261218C00082500", "bid": 36.3, "bid_size": 11.0, "ask": 41.2, "ask_size": 10.0, "iv": 0.5614, "open_interest": 4.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0011, "vega": 0.0091, "theta": -0.0018, "rho": 0.0888, "theo": 38.7011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "XLY261218P00082500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 2.0, "iv": 0.875, "open_interest": 260.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0011, "vega": 0.0091, "theta": -0.0057, "rho": -0.0011, "theo": 0.0564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-10-02T15:07:48", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "XLY261218C00085000", "bid": 33.9, "bid_size": 11.0, "ask": 38.9, "ask_size": 14.0, "iv": 0.597, "open_interest": 157.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0014, "vega": 0.0111, "theta": -0.003, "rho": 0.0912, "theo": 36.2268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.63, "last_trade_time": "2026-11-06T11:16:19", "percent_change": 0.0, "prev_day_close": 36.2000007629394}, {"option": "XLY261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 2.0, "iv": 0.8206, "open_interest": 1119.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0014, "vega": 0.0111, "theta": -0.0067, "rho": -0.0014, "theo": 0.0697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-13T11:17:27", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XLY261218C00087500", "bid": 31.2, "bid_size": 12.0, "ask": 36.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 73.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0018, "vega": 0.0136, "theta": -0.0044, "rho": 0.0935, "theo": 33.7558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.18, "last_trade_time": "2026-11-06T11:16:20", "percent_change": 0.0, "prev_day_close": 33.9499988555908}, {"option": "XLY261218P00087500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 2.0, "iv": 0.7719, "open_interest": 423.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0018, "vega": 0.0136, "theta": -0.0078, "rho": -0.0017, "theo": 0.0863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-08-10T09:30:17", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "XLY261218C00090000", "bid": 29.8, "bid_size": 10.0, "ask": 33.9, "ask_size": 10.0, "iv": 0.6321, "open_interest": 44.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0024, "vega": 0.0167, "theta": -0.006, "rho": 0.0958, "theo": 31.2893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5500001907349}, {"option": "XLY261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 10.0, "iv": 0.5426, "open_interest": 1048.0, "volume": 4.0, "delta": -0.0168, "gamma": 0.0024, "vega": 0.0167, "theta": -0.0092, "rho": -0.0022, "theo": 0.1075, "change": -0.025, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-10T13:26:47", "percent_change": -11.1111, "prev_day_close": 0.224999994039536}, {"option": "XLY261218C00092500", "bid": 27.1, "bid_size": 7.0, "ask": 30.6, "ask_size": 10.0, "iv": 0.4386, "open_interest": 2.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0031, "vega": 0.0205, "theta": -0.0079, "rho": 0.0979, "theo": 28.8285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "XLY261218P00092500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 2.0, "iv": 0.6723, "open_interest": 2070.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0031, "vega": 0.0205, "theta": -0.0108, "rho": -0.0028, "theo": 0.1344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T13:06:26", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "XLY261218C00095000", "bid": 24.4, "bid_size": 10.0, "ask": 27.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 66.0, "volume": 0.0, "delta": 0.9708, "gamma": 0.0039, "vega": 0.0251, "theta": -0.01, "rho": 0.0998, "theo": 26.3755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.88, "last_trade_time": "2026-11-06T11:16:19", "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "XLY261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 11.0, "iv": 0.5978, "open_interest": 3972.0, "volume": 1.0, "delta": -0.0274, "gamma": 0.004, "vega": 0.0252, "theta": -0.0127, "rho": -0.0035, "theo": 0.1691, "change": -0.095, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-10T14:25:35", "percent_change": -54.2857, "prev_day_close": 0.175000006332994}, {"option": "XLY261218C00097500", "bid": 21.6, "bid_size": 6.0, "ask": 26.5, "ask_size": 10.0, "iv": 0.4209, "open_interest": 150.0, "volume": 0.0, "delta": 0.963, "gamma": 0.0051, "vega": 0.031, "theta": -0.0125, "rho": 0.1014, "theo": 23.9328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.49, "last_trade_time": "2026-11-06T11:16:20", "percent_change": 0.0, "prev_day_close": 23.9000005722046}, {"option": "XLY261218P00097500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 11.0, "iv": 0.5491, "open_interest": 4662.0, "volume": 5.0, "delta": -0.0353, "gamma": 0.0051, "vega": 0.031, "theta": -0.0149, "rho": -0.0045, "theo": 0.2142, "change": 0.01, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-10T14:39:01", "percent_change": 4.0, "prev_day_close": 0.249999994412065}, {"option": "XLY261218C00100000", "bid": 19.6, "bid_size": 10.0, "ask": 23.6, "ask_size": 10.0, "iv": 0.3898, "open_interest": 67.0, "volume": 0.0, "delta": 0.9527, "gamma": 0.0066, "vega": 0.0381, "theta": -0.0153, "rho": 0.1028, "theo": 21.504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.04, "last_trade_time": "2026-10-23T10:08:36", "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "XLY261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 12.0, "iv": 0.4022, "open_interest": 2019.0, "volume": 5.0, "delta": -0.0457, "gamma": 0.0067, "vega": 0.0382, "theta": -0.0175, "rho": -0.0058, "theo": 0.2734, "change": 0.02, "open": 0.27, "high": 0.27, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-10T15:33:46", "percent_change": 8.0, "prev_day_close": 0.250000007450581}, {"option": "XLY261218C00102500", "bid": 17.2, "bid_size": 8.0, "ask": 22.1, "ask_size": 17.0, "iv": 0.4405, "open_interest": 367.0, "volume": 0.0, "delta": 0.939, "gamma": 0.0087, "vega": 0.0469, "theta": -0.0185, "rho": 0.1036, "theo": 19.0947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.7, "last_trade_time": "2026-11-06T12:20:40", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "XLY261218P00102500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6.0, "iv": 0.3507, "open_interest": 896.0, "volume": 0.0, "delta": -0.0595, "gamma": 0.0087, "vega": 0.0471, "theta": -0.0205, "rho": -0.0076, "theo": 0.352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T14:55:18", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "XLY261218C00104000", "bid": 15.4, "bid_size": 8.0, "ask": 20.3, "ask_size": 11.0, "iv": 0.3671, "open_interest": 7.0, "volume": 0.0, "delta": 0.9286, "gamma": 0.0102, "vega": 0.0532, "theta": -0.0207, "rho": 0.1038, "theo": 17.6614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.89, "last_trade_time": "2026-10-20T11:42:22", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "XLY261218P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 20.0, "iv": 0.4619, "open_interest": 455.0, "volume": 0.0, "delta": -0.0699, "gamma": 0.0103, "vega": 0.0533, "theta": -0.0226, "rho": -0.0089, "theo": 0.4116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T10:38:47", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLY261218C00105000", "bid": 14.9, "bid_size": 9.0, "ask": 19.3, "ask_size": 10.0, "iv": 0.3855, "open_interest": 103.0, "volume": 0.0, "delta": 0.9205, "gamma": 0.0114, "vega": 0.0577, "theta": -0.0222, "rho": 0.1038, "theo": 16.7124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-11-06T12:36:36", "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "XLY261218P00105000", "bid": 0.25, "bid_size": 20.0, "ask": 2.25, "ask_size": 10.0, "iv": 0.3416, "open_interest": 7605.0, "volume": 0.0, "delta": -0.078, "gamma": 0.0114, "vega": 0.058, "theta": -0.024, "rho": -0.0099, "theo": 0.4578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T14:10:05", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "XLY261218C00106000", "bid": 13.7, "bid_size": 9.0, "ask": 18.6, "ask_size": 11.0, "iv": 0.373, "open_interest": 4.0, "volume": 0.0, "delta": 0.9115, "gamma": 0.0126, "vega": 0.0626, "theta": -0.0238, "rho": 0.1036, "theo": 15.7694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.73, "last_trade_time": "2026-10-28T10:42:27", "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "XLY261218P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 9.0, "iv": 0.4247, "open_interest": 358.0, "volume": 0.0, "delta": -0.0872, "gamma": 0.0127, "vega": 0.0629, "theta": -0.0255, "rho": -0.011, "theo": 0.5103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T14:55:18", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "XLY261218C00107500", "bid": 12.4, "bid_size": 9.0, "ask": 16.6, "ask_size": 9.0, "iv": 0.3249, "open_interest": 680.0, "volume": 0.0, "delta": 0.8956, "gamma": 0.0148, "vega": 0.0709, "theta": -0.0264, "rho": 0.103, "theo": 14.3686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.9, "last_trade_time": "2026-11-06T12:37:48", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "XLY261218P00107500", "bid": 0.35, "bid_size": 10.0, "ask": 0.85, "ask_size": 10.0, "iv": 0.3063, "open_interest": 43221.0, "volume": 6.0, "delta": -0.1031, "gamma": 0.015, "vega": 0.0711, "theta": -0.0279, "rho": -0.013, "theo": 0.6026, "change": -0.025, "open": 0.6, "high": 0.6, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-10T14:25:35", "percent_change": -4.76191, "prev_day_close": 0.525000005960464}, {"option": "XLY261218C00109000", "bid": 10.9, "bid_size": 10.0, "ask": 15.2, "ask_size": 10.0, "iv": 0.3033, "open_interest": 1.0, "volume": 0.0, "delta": 0.8766, "gamma": 0.0174, "vega": 0.0798, "theta": -0.029, "rho": 0.1021, "theo": 12.9876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-10-12T12:51:12", "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "XLY261218P00109000", "bid": 0.4, "bid_size": 1.0, "ask": 1.8, "ask_size": 10.0, "iv": 0.3405, "open_interest": 706.0, "volume": 1.0, "delta": -0.1223, "gamma": 0.0175, "vega": 0.0801, "theta": -0.0305, "rho": -0.0153, "theo": 0.7152, "change": 0.085, "open": 0.71, "high": 0.71, "low": 0.71, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-11-10T11:28:33", "percent_change": 13.6, "prev_day_close": 0.625}, {"option": "XLY261218C00110000", "bid": 10.0, "bid_size": 10.0, "ask": 14.6, "ask_size": 10.0, "iv": 0.3287, "open_interest": 418.0, "volume": 2.0, "delta": 0.8618, "gamma": 0.0193, "vega": 0.0864, "theta": -0.0309, "rho": 0.1011, "theo": 12.0806, "change": -0.92, "open": 11.93, "high": 11.93, "low": 11.93, "tick": "no_change", "last_trade_price": 11.93, "last_trade_time": "2026-11-10T10:12:36", "percent_change": -7.15953, "prev_day_close": 12.8499999046326}, {"option": "XLY261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 9.0, "iv": 0.3048, "open_interest": 12707.0, "volume": 203.0, "delta": -0.1372, "gamma": 0.0195, "vega": 0.0867, "theta": -0.0323, "rho": -0.0171, "theo": 0.8037, "change": 0.045, "open": 0.75, "high": 0.79, "low": 0.7, "tick": "no_change", "last_trade_price": 0.77, "last_trade_time": "2026-11-10T15:34:24", "percent_change": 6.2069, "prev_day_close": 0.724999994039536}, {"option": "XLY261218C00111000", "bid": 8.7, "bid_size": 19.0, "ask": 13.6, "ask_size": 10.0, "iv": 0.2823, "open_interest": 1989.0, "volume": 0.0, "delta": 0.8451, "gamma": 0.0214, "vega": 0.0932, "theta": -0.0328, "rho": 0.0999, "theo": 11.1865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-11-02T11:28:55", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "XLY261218P00111000", "bid": 0.7, "bid_size": 25.0, "ask": 2.2, "ask_size": 10.0, "iv": 0.3355, "open_interest": 6880.0, "volume": 3.0, "delta": -0.1541, "gamma": 0.0216, "vega": 0.0937, "theta": -0.0341, "rho": -0.019, "theo": 0.9055, "change": 0.045, "open": 0.87, "high": 0.87, "low": 0.87, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-11-10T14:22:04", "percent_change": 5.45455, "prev_day_close": 0.824999988079071}, {"option": "XLY261218C00112500", "bid": 7.7, "bid_size": 10.0, "ask": 12.5, "ask_size": 10.0, "iv": 0.2917, "open_interest": 583.0, "volume": 0.0, "delta": 0.8159, "gamma": 0.0249, "vega": 0.1042, "theta": -0.0356, "rho": 0.0974, "theo": 9.8747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-11-05T15:33:26", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "XLY261218P00112500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 17.0, "iv": 0.3451, "open_interest": 10392.0, "volume": 15.0, "delta": -0.1836, "gamma": 0.0252, "vega": 0.1045, "theta": -0.0368, "rho": -0.0226, "theo": 1.0878, "change": 0.045, "open": 1.09, "high": 1.09, "low": 1.02, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-11-10T15:33:46", "percent_change": 4.61539, "prev_day_close": 0.974999964237213}, {"option": "XLY261218C00114000", "bid": 4.9, "bid_size": 10.0, "ask": 9.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 945.0, "volume": 17.0, "delta": 0.781, "gamma": 0.0288, "vega": 0.1155, "theta": -0.0384, "rho": 0.0942, "theo": 8.6063, "change": -0.12, "open": 8.0, "high": 8.88, "low": 8.0, "tick": "no_change", "last_trade_price": 8.88, "last_trade_time": "2026-11-10T15:53:04", "percent_change": -1.33333, "prev_day_close": 9.0}, {"option": "XLY261218P00114000", "bid": 0.9, "bid_size": 10.0, "ask": 1.7, "ask_size": 10.0, "iv": 0.259, "open_interest": 6616.0, "volume": 1.0, "delta": -0.2189, "gamma": 0.0291, "vega": 0.1159, "theta": -0.0395, "rho": -0.0266, "theo": 1.3141, "change": 0.0, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-10T16:03:04", "percent_change": 9.93411e-07, "prev_day_close": 1.19999998807907}, {"option": "XLY261218C00115000", "bid": 5.1, "bid_size": 8.0, "ask": 10.1, "ask_size": 7.0, "iv": 0.2381, "open_interest": 3603.0, "volume": 2.0, "delta": 0.7541, "gamma": 0.0315, "vega": 0.1231, "theta": -0.0402, "rho": 0.0915, "theo": 7.7904, "change": -0.9, "open": 7.6, "high": 7.6, "low": 7.6, "tick": "no_change", "last_trade_price": 7.6, "last_trade_time": "2026-11-10T12:37:16", "percent_change": -10.5882, "prev_day_close": 8.5}, {"option": "XLY261218P00115000", "bid": 0.75, "bid_size": 9.0, "ask": 2.25, "ask_size": 9.0, "iv": 0.2523, "open_interest": 5585.0, "volume": 31.0, "delta": -0.246, "gamma": 0.0318, "vega": 0.1238, "theta": -0.0412, "rho": -0.0299, "theo": 1.4946, "change": -0.025, "open": 1.5, "high": 1.55, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-10T16:03:04", "percent_change": -1.81818, "prev_day_close": 1.375}, {"option": "XLY261218C00116000", "bid": 4.3, "bid_size": 6.0, "ask": 9.1, "ask_size": 9.0, "iv": 0.232, "open_interest": 132.0, "volume": 2.0, "delta": 0.7242, "gamma": 0.0342, "vega": 0.1305, "theta": -0.0418, "rho": 0.0884, "theo": 7.0028, "change": -0.53, "open": 6.85, "high": 7.02, "low": 6.85, "tick": "up", "last_trade_price": 7.02, "last_trade_time": "2026-11-10T14:27:50", "percent_change": -7.01987, "prev_day_close": 7.54999995231628}, {"option": "XLY261218P00116000", "bid": 0.85, "bid_size": 9.0, "ask": 3.4, "ask_size": 10.0, "iv": 0.2721, "open_interest": 53.0, "volume": 4.0, "delta": -0.2764, "gamma": 0.0346, "vega": 0.1309, "theta": -0.0428, "rho": -0.0331, "theo": 1.7045, "change": 0.205, "open": 1.77, "high": 1.78, "low": 1.77, "tick": "up", "last_trade_price": 1.78, "last_trade_time": "2026-11-10T12:39:24", "percent_change": 13.0159, "prev_day_close": 1.57499998807907}, {"option": "XLY261218C00117500", "bid": 3.5, "bid_size": 5.0, "ask": 8.3, "ask_size": 10.0, "iv": 0.2406, "open_interest": 4695.0, "volume": 1.0, "delta": 0.6732, "gamma": 0.0383, "vega": 0.1407, "theta": -0.0438, "rho": 0.0829, "theo": 5.8847, "change": -0.7, "open": 5.9, "high": 5.9, "low": 5.9, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-10T14:27:50", "percent_change": -10.6061, "prev_day_close": 6.60000014305115}, {"option": "XLY261218P00117500", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 10.0, "iv": 0.2478, "open_interest": 489.0, "volume": 208.0, "delta": -0.3281, "gamma": 0.0388, "vega": 0.1411, "theta": -0.0448, "rho": -0.0386, "theo": 2.083, "change": 0.17, "open": 2.25, "high": 2.25, "low": 2.05, "tick": "no_change", "last_trade_price": 2.12, "last_trade_time": "2026-11-10T15:34:24", "percent_change": 8.71795, "prev_day_close": 1.94999992847443}, {"option": "XLY261218C00119000", "bid": 2.55, "bid_size": 10.0, "ask": 7.4, "ask_size": 10.0, "iv": 0.2401, "open_interest": 3334.0, "volume": 10.0, "delta": 0.6152, "gamma": 0.0419, "vega": 0.149, "theta": -0.0452, "rho": 0.0763, "theo": 4.8572, "change": -0.4, "open": 4.4, "high": 5.1, "low": 4.4, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-10T15:50:12", "percent_change": -7.27273, "prev_day_close": 5.5}, {"option": "XLY261218P00119000", "bid": 1.35, "bid_size": 10.0, "ask": 3.5, "ask_size": 10.0, "iv": 0.2236, "open_interest": 58.0, "volume": 0.0, "delta": -0.387, "gamma": 0.0425, "vega": 0.1493, "theta": -0.0461, "rho": -0.0446, "theo": 2.5535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.63, "last_trade_time": "2026-11-09T09:39:21", "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "XLY261218C00120000", "bid": 2.25, "bid_size": 10.0, "ask": 7.1, "ask_size": 1.0, "iv": 0.2538, "open_interest": 7807.0, "volume": 7.0, "delta": 0.5731, "gamma": 0.0438, "vega": 0.1529, "theta": -0.0457, "rho": 0.0713, "theo": 4.2308, "change": -0.5, "open": 4.0, "high": 4.4, "low": 4.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-10T14:48:28", "percent_change": -10.2041, "prev_day_close": 4.89999985694885}, {"option": "XLY261218P00120000", "bid": 0.1, "bid_size": 11.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.2001, "open_interest": 3817.0, "volume": 3008.0, "delta": -0.4299, "gamma": 0.0445, "vega": 0.153, "theta": -0.0466, "rho": -0.049, "theo": 2.9266, "change": 0.325, "open": 3.25, "high": 3.25, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-10T13:29:52", "percent_change": 12.1495, "prev_day_close": 2.67499995231628}, {"option": "XLY261218C00121000", "bid": 2.0, "bid_size": 10.0, "ask": 5.6, "ask_size": 10.0, "iv": 0.2338, "open_interest": 1505.0, "volume": 4.0, "delta": 0.5289, "gamma": 0.0451, "vega": 0.155, "theta": -0.0458, "rho": 0.0661, "theo": 3.6568, "change": -0.5, "open": 3.76, "high": 3.8, "low": 3.64, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-11-10T14:41:39", "percent_change": -11.7647, "prev_day_close": 4.25}, {"option": "XLY261218P00121000", "bid": 0.1, "bid_size": 6.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.1727, "open_interest": 14.0, "volume": 0.0, "delta": -0.475, "gamma": 0.0459, "vega": 0.155, "theta": -0.0466, "rho": -0.0532, "theo": 3.3534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-05T14:41:31", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "XLY261218C00122500", "bid": 0.85, "bid_size": 10.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.2256, "open_interest": 954.0, "volume": 4.0, "delta": 0.4606, "gamma": 0.0458, "vega": 0.1548, "theta": -0.0449, "rho": 0.0578, "theo": 2.9006, "change": -0.58, "open": 2.73, "high": 2.82, "low": 2.73, "tick": "up", "last_trade_price": 2.82, "last_trade_time": "2026-11-10T11:12:04", "percent_change": -17.0588, "prev_day_close": 3.39999997615814}, {"option": "XLY261218P00122500", "bid": 1.4, "bid_size": 3.0, "ask": 6.3, "ask_size": 20.0, "iv": 0.2143, "open_interest": 2178.0, "volume": 2.0, "delta": -0.5448, "gamma": 0.0468, "vega": 0.1542, "theta": -0.0458, "rho": -0.059, "theo": 4.1, "change": 0.32, "open": 4.19, "high": 4.27, "low": 4.19, "tick": "up", "last_trade_price": 4.27, "last_trade_time": "2026-11-10T14:16:39", "percent_change": 8.10126, "prev_day_close": 3.95000004768372}, {"option": "XLY261218C00124000", "bid": 1.85, "bid_size": 10.0, "ask": 3.1, "ask_size": 3.0, "iv": 0.2255, "open_interest": 739.0, "volume": 0.0, "delta": 0.393, "gamma": 0.0448, "vega": 0.1502, "theta": -0.0432, "rho": 0.0495, "theo": 2.2735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.51, "last_trade_time": "2026-11-09T13:41:23", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "XLY261218P00124000", "bid": 3.5, "bid_size": 10.0, "ask": 6.5, "ask_size": 10.0, "iv": 0.2202, "open_interest": 14.0, "volume": 0.0, "delta": -0.6141, "gamma": 0.046, "vega": 0.1488, "theta": -0.044, "rho": -0.0638, "theo": 4.9782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.6, "last_trade_time": "2026-11-05T14:41:29", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "XLY261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.2543, "open_interest": 1156.0, "volume": 0.0, "delta": 0.3501, "gamma": 0.0432, "vega": 0.1448, "theta": -0.0415, "rho": 0.0442, "theo": 1.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T14:38:32", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "XLY261218P00125000", "bid": 4.5, "bid_size": 10.0, "ask": 6.8, "ask_size": 14.0, "iv": 0.2195, "open_interest": 5007.0, "volume": 0.0, "delta": -0.6583, "gamma": 0.0445, "vega": 0.1428, "theta": -0.0424, "rho": -0.0658, "theo": 5.6338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-11-04T11:55:11", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "XLY261218C00126000", "bid": 0.6, "bid_size": 10.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.2419, "open_interest": 185.0, "volume": 5.0, "delta": 0.3098, "gamma": 0.0411, "vega": 0.1382, "theta": -0.0395, "rho": 0.0391, "theo": 1.6278, "change": -0.325, "open": 1.49, "high": 1.6, "low": 1.49, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-10T14:45:57", "percent_change": -16.8831, "prev_day_close": 1.92499995231628}, {"option": "XLY261218P00126000", "bid": 3.7, "bid_size": 8.0, "ask": 8.6, "ask_size": 10.0, "iv": 0.208, "open_interest": 0.0, "volume": 0.0, "delta": -0.6999, "gamma": 0.0425, "vega": 0.1358, "theta": -0.0404, "rho": -0.0679, "theo": 6.3428, "change": 0.0, "open": 0.0, "high": 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": "XLY261218C00127500", "bid": 0.9, "bid_size": 10.0, "ask": 1.7, "ask_size": 10.0, "iv": 0.2232, "open_interest": 3380.0, "volume": 30.0, "delta": 0.2557, "gamma": 0.0371, "vega": 0.1264, "theta": -0.0363, "rho": 0.0323, "theo": 1.2675, "change": -0.35, "open": 1.2, "high": 1.2, "low": 1.05, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-10T14:18:20", "percent_change": -24.1379, "prev_day_close": 1.44999998807907}, {"option": "XLY261218P00127500", "bid": 6.2, "bid_size": 10.0, "ask": 8.6, "ask_size": 10.0, "iv": 0.2128, "open_interest": 3000.0, "volume": 0.0, "delta": -0.7559, "gamma": 0.0387, "vega": 0.1226, "theta": -0.0372, "rho": -0.0692, "theo": 7.4934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.05, "last_trade_time": "2026-10-08T15:05:40", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "XLY261218C00129000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.1989, "open_interest": 595.0, "volume": 1.0, "delta": 0.2099, "gamma": 0.0328, "vega": 0.1137, "theta": -0.0329, "rho": 0.0266, "theo": 0.9922, "change": -0.3, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-10T10:51:27", "percent_change": -27.2727, "prev_day_close": 1.10000002384186}, {"option": "XLY261218P00129000", "bid": 7.1, "bid_size": 10.0, "ask": 10.3, "ask_size": 10.0, "iv": 0.2209, "open_interest": 0.0, "volume": 0.0, "delta": -0.8037, "gamma": 0.0344, "vega": 0.1076, "theta": -0.0338, "rho": -0.0678, "theo": 8.731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "XLY261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 10.0, "iv": 0.2411, "open_interest": 4938.0, "volume": 37.0, "delta": 0.1837, "gamma": 0.0299, "vega": 0.1051, "theta": -0.0307, "rho": 0.0232, "theo": 0.8467, "change": -0.175, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-10T11:14:17", "percent_change": -20.0, "prev_day_close": 0.875}, {"option": "XLY261218P00130000", "bid": 6.9, "bid_size": 1.0, "ask": 11.7, "ask_size": 6.0, "iv": 0.178, "open_interest": 10.0, "volume": 0.0, "delta": -0.8311, "gamma": 0.0316, "vega": 0.0987, "theta": -0.0316, "rho": -0.0666, "theo": 9.5939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.6, "last_trade_time": "2026-10-29T16:02:00", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "XLY261218C00131000", "bid": 0.3, "bid_size": 10.0, "ask": 2.95, "ask_size": 5.0, "iv": 0.2188, "open_interest": 977.0, "volume": 5.0, "delta": 0.1609, "gamma": 0.0271, "vega": 0.0968, "theta": -0.0285, "rho": 0.0204, "theo": 0.7257, "change": -0.175, "open": 0.57, "high": 0.6, "low": 0.55, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-10T14:22:04", "percent_change": -22.5806, "prev_day_close": 0.775000005960464}, {"option": "XLY261218P00131000", "bid": 8.0, "bid_size": 9.0, "ask": 12.8, "ask_size": 15.0, "iv": 0.2198, "open_interest": 0.0, "volume": 0.0, "delta": -0.8549, "gamma": 0.0288, "vega": 0.0887, "theta": -0.0294, "rho": -0.0645, "theo": 10.4832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "XLY261218C00132500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.4041, "open_interest": 531.0, "volume": 0.0, "delta": 0.1323, "gamma": 0.0232, "vega": 0.0851, "theta": -0.0255, "rho": 0.0167, "theo": 0.581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T12:03:32", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XLY261218P00132500", "bid": 9.2, "bid_size": 8.0, "ask": 14.1, "ask_size": 10.0, "iv": 0.2116, "open_interest": 2.0, "volume": 0.0, "delta": -0.8853, "gamma": 0.025, "vega": 0.0757, "theta": -0.0263, "rho": -0.0601, "theo": 11.853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.65, "last_trade_time": "2026-02-06T12:29:04", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "XLY261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.4471, "open_interest": 325.0, "volume": 0.0, "delta": 0.0964, "gamma": 0.0177, "vega": 0.0683, "theta": -0.0211, "rho": 0.0122, "theo": 0.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T13:56:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLY261218P00135000", "bid": 11.9, "bid_size": 9.0, "ask": 16.8, "ask_size": 7.0, "iv": 0.2684, "open_interest": 0.0, "volume": 0.0, "delta": -0.9236, "gamma": 0.0198, "vega": 0.0561, "theta": -0.022, "rho": -0.0519, "theo": 14.2091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.32, "last_trade_time": "2026-10-07T10:45:03", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "XLY261218C00137500", "bid": 0.1, "bid_size": 10.0, "ask": 0.55, "ask_size": 10.0, "iv": 0.2607, "open_interest": 814.0, "volume": 0.0, "delta": 0.0715, "gamma": 0.0136, "vega": 0.0548, "theta": -0.0175, "rho": 0.009, "theo": 0.2994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T09:38:20", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "XLY261218P00137500", "bid": 14.7, "bid_size": 9.0, "ask": 18.9, "ask_size": 10.0, "iv": 0.2924, "open_interest": 0.0, "volume": 0.0, "delta": -0.9508, "gamma": 0.0156, "vega": 0.0395, "theta": -0.0188, "rho": -0.0414, "theo": 16.6246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "XLY261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.5263, "open_interest": 639.0, "volume": 0.0, "delta": 0.054, "gamma": 0.0104, "vega": 0.0442, "theta": -0.0146, "rho": 0.0068, "theo": 0.224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-04T13:04:35", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "XLY261218P00140000", "bid": 17.5, "bid_size": 10.0, "ask": 21.0, "ask_size": 9.0, "iv": 0.3133, "open_interest": 0.0, "volume": 0.0, "delta": -0.9708, "gamma": 0.0132, "vega": 0.0272, "theta": -0.0168, "rho": -0.0268, "theo": 19.0759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2025-05-15T12:19:27", "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "XLY261218C00142500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.5633, "open_interest": 136.0, "volume": 0.0, "delta": 0.0415, "gamma": 0.0081, "vega": 0.0359, "theta": -0.0122, "rho": 0.0052, "theo": 0.1716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-06-04T13:04:02", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XLY261218P00142500", "bid": 19.5, "bid_size": 9.0, "ask": 24.4, "ask_size": 6.0, "iv": 0.3779, "open_interest": 0.0, "volume": 0.0, "delta": -0.9843, "gamma": 0.0094, "vega": 0.0148, "theta": -0.0152, "rho": -0.0156, "theo": 21.5525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "XLY261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.5987, "open_interest": 638.0, "volume": 0.0, "delta": 0.0324, "gamma": 0.0064, "vega": 0.0294, "theta": -0.0104, "rho": 0.004, "theo": 0.1341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-18T14:28:04", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "XLY261218P00145000", "bid": 22.2, "bid_size": 9.0, "ask": 27.1, "ask_size": 11.0, "iv": 0.4378, "open_interest": 0.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.0057, "vega": 0.007, "theta": -0.0099, "rho": -0.0089, "theo": 24.0426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.94, "last_trade_time": "2025-07-25T11:19:13", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "XLY261218C00147500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.6328, "open_interest": 492.0, "volume": 0.0, "delta": 0.0257, "gamma": 0.005, "vega": 0.0243, "theta": -0.0088, "rho": 0.0032, "theo": 0.1067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-06-05T12:18:20", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XLY261218P00147500", "bid": 23.9, "bid_size": 9.0, "ask": 28.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0026, "vega": 0.0018, "theta": -0.0078, "rho": 0.0, "theo": 26.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.0, "last_trade_time": "2026-09-24T15:55:43", "percent_change": 0.0, "prev_day_close": 26.5499992370605}, {"option": "XLY261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.6656, "open_interest": 945.0, "volume": 0.0, "delta": 0.0207, "gamma": 0.004, "vega": 0.0203, "theta": -0.0076, "rho": 0.0026, "theo": 0.0863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-08-04T15:18:37", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XLY261218P00150000", "bid": 27.7, "bid_size": 10.0, "ask": 30.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0007, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 29.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.48, "last_trade_time": "2026-09-24T15:55:43", "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "XLY261218C00152500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.6973, "open_interest": 330.0, "volume": 0.0, "delta": 0.0168, "gamma": 0.0033, "vega": 0.017, "theta": -0.0066, "rho": 0.0021, "theo": 0.0707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XLY261218P00152500", "bid": 29.5, "bid_size": 10.0, "ask": 34.0, "ask_size": 10.0, "iv": 0.4484, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 31.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4499998092651}, {"option": "XLY261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.7281, "open_interest": 14.0, "volume": 0.0, "delta": 0.0139, "gamma": 0.0027, "vega": 0.0144, "theta": -0.0057, "rho": 0.0017, "theo": 0.0586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.65, "last_trade_time": "2025-10-10T09:30:08", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XLY261218P00155000", "bid": 32.0, "bid_size": 10.0, "ask": 36.8, "ask_size": 10.0, "iv": 0.5068, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 34.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2025-09-30T15:34:58", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "XLY261218C00157500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.7578, "open_interest": 104.0, "volume": 0.0, "delta": 0.0115, "gamma": 0.0022, "vega": 0.0123, "theta": -0.005, "rho": 0.0014, "theo": 0.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XLY261218P00157500", "bid": 34.5, "bid_size": 10.0, "ask": 39.4, "ask_size": 11.0, "iv": 0.5419, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 36.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.4499988555908}, {"option": "XLY261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.7868, "open_interest": 1599.0, "volume": 0.0, "delta": 0.0097, "gamma": 0.0018, "vega": 0.0106, "theta": -0.0044, "rho": 0.0012, "theo": 0.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-08-04T15:15:46", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XLY261218P00160000", "bid": 37.1, "bid_size": 8.0, "ask": 42.1, "ask_size": 7.0, "iv": 0.5948, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 39.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2025-11-03T11:38:02", "percent_change": 0.0, "prev_day_close": 38.9499988555908}, {"option": "XLY261218C00162500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.8149, "open_interest": 342.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0016, "vega": 0.0092, "theta": -0.0039, "rho": 0.001, "theo": 0.0356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XLY261218P00162500", "bid": 40.2, "bid_size": 10.0, "ask": 43.4, "ask_size": 9.0, "iv": 0.5572, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 41.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3500003814697}, {"option": "XLY261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.8422, "open_interest": 1792.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0013, "vega": 0.008, "theta": -0.0035, "rho": 0.0009, "theo": 0.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-02-17T15:22:49", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XLY261218P00165000", "bid": 42.1, "bid_size": 6.0, "ask": 47.0, "ask_size": 11.0, "iv": 0.6346, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 44.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2025-10-01T15:55:02", "percent_change": 0.0, "prev_day_close": 44.0499992370606}, {"option": "XLY261218C00167500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.8688, "open_interest": 272.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0011, "vega": 0.007, "theta": -0.0031, "rho": 0.0007, "theo": 0.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-01-12T15:55:03", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XLY261218P00167500", "bid": 44.5, "bid_size": 9.0, "ask": 49.2, "ask_size": 10.0, "iv": 0.6151, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 46.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5499992370606}, {"option": "XLY261218C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.8948, "open_interest": 974.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.001, "vega": 0.0061, "theta": -0.0028, "rho": 0.0006, "theo": 0.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-05-28T14:43:20", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XLY261218P00170000", "bid": 47.6, "bid_size": 17.0, "ask": 51.1, "ask_size": 10.0, "iv": 0.6373, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 49.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.83, "last_trade_time": "2025-12-04T09:30:16", "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "XLY261218C00172500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.9201, "open_interest": 530.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0008, "vega": 0.0054, "theta": -0.0025, "rho": 0.0006, "theo": 0.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XLY261218P00172500", "bid": 49.5, "bid_size": 10.0, "ask": 54.4, "ask_size": 11.0, "iv": 0.6826, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 51.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "XLY261218C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.9448, "open_interest": 329.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0007, "vega": 0.0048, "theta": -0.0023, "rho": 0.0005, "theo": 0.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-06-01T13:02:09", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XLY261218P00175000", "bid": 52.0, "bid_size": 5.0, "ask": 56.9, "ask_size": 11.0, "iv": 0.7043, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 54.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.84, "last_trade_time": "2025-11-20T09:30:06", "percent_change": 0.0, "prev_day_close": 54.0}, {"option": "XLY261218C00177500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.9689, "open_interest": 138.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0006, "vega": 0.0043, "theta": -0.0021, "rho": 0.0004, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XLY261218P00177500", "bid": 54.6, "bid_size": 9.0, "ask": 59.5, "ask_size": 11.0, "iv": 0.7474, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 56.54, "change": 0.0, "open": 0.0, "high": 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": "XLY261218C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.9926, "open_interest": 5.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0006, "vega": 0.0038, "theta": -0.0019, "rho": 0.0004, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T15:54:48", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XLY261218P00180000", "bid": 56.8, "bid_size": 1.0, "ask": 61.6, "ask_size": 10.0, "iv": 0.6557, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 59.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "XLY261224C00080000", "bid": 39.0, "bid_size": 5.0, "ask": 43.9, "ask_size": 11.0, "iv": 0.7156, "open_interest": 0.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0021, "vega": 0.0225, "theta": -0.0094, "rho": 0.0734, "theo": 41.2449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.9500007629394}, {"option": "XLY261224P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 2.0, "iv": 0.8574, "open_interest": 0.0, "volume": 0.0, "delta": -0.0245, "gamma": 0.0021, "vega": 0.0242, "theta": -0.0171, "rho": -0.0038, "theo": 0.2596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "XLY261224C00085000", "bid": 34.1, "bid_size": 10.0, "ask": 38.8, "ask_size": 10.0, "iv": 0.6208, "open_interest": 0.0, "volume": 0.0, "delta": 0.9665, "gamma": 0.0029, "vega": 0.0295, "theta": -0.0129, "rho": 0.0832, "theo": 36.3297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.9500007629394}, {"option": "XLY261224P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 2.0, "iv": 0.7597, "open_interest": 0.0, "volume": 0.0, "delta": -0.0327, "gamma": 0.003, "vega": 0.0308, "theta": -0.0198, "rho": -0.0051, "theo": 0.3272, "change": 0.0, "open": 0.0, "high": 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": "XLY261224C00090000", "bid": 29.4, "bid_size": 9.0, "ask": 33.7, "ask_size": 10.0, "iv": 0.5555, "open_interest": 0.0, "volume": 0.0, "delta": 0.9555, "gamma": 0.0041, "vega": 0.0383, "theta": -0.0168, "rho": 0.0908, "theo": 31.4358, "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": 32.0500001907349}, {"option": "XLY261224P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 2.0, "iv": 0.6656, "open_interest": 0.0, "volume": 0.0, "delta": -0.0441, "gamma": 0.0042, "vega": 0.0395, "theta": -0.0229, "rho": -0.0068, "theo": 0.4165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLY261224C00095000", "bid": 24.6, "bid_size": 10.0, "ask": 28.6, "ask_size": 10.0, "iv": 0.4781, "open_interest": 0.0, "volume": 0.0, "delta": 0.9398, "gamma": 0.0058, "vega": 0.0481, "theta": -0.0212, "rho": 0.0959, "theo": 26.5744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1500005722046}, {"option": "XLY261224P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 2.0, "iv": 0.5777, "open_interest": 0.0, "volume": 0.0, "delta": -0.0604, "gamma": 0.006, "vega": 0.0508, "theta": -0.0265, "rho": -0.0093, "theo": 0.5378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "XLY261224C00100000", "bid": 19.0, "bid_size": 6.0, "ask": 23.9, "ask_size": 10.0, "iv": 0.3618, "open_interest": 0.0, "volume": 0.0, "delta": 0.9165, "gamma": 0.0086, "vega": 0.062, "theta": -0.0261, "rho": 0.099, "theo": 21.7611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "XLY261224P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 2.0, "iv": 0.4908, "open_interest": 2.0, "volume": 0.0, "delta": -0.0844, "gamma": 0.0088, "vega": 0.0656, "theta": -0.0305, "rho": -0.013, "theo": 0.7088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-11-06T13:10:17", "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "XLY261224C00104000", "bid": 16.0, "bid_size": 9.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.3831, "open_interest": 0.0, "volume": 0.0, "delta": 0.8893, "gamma": 0.0118, "vega": 0.0776, "theta": -0.0304, "rho": 0.1, "theo": 17.9652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "XLY261224P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 9.0, "iv": 0.425, "open_interest": 0.0, "volume": 0.0, "delta": -0.1125, "gamma": 0.012, "vega": 0.0806, "theta": -0.0341, "rho": -0.0172, "theo": 0.9027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "XLY261224C00105000", "bid": 14.6, "bid_size": 9.0, "ask": 19.1, "ask_size": 9.0, "iv": 0.3456, "open_interest": 0.0, "volume": 0.0, "delta": 0.8808, "gamma": 0.0127, "vega": 0.0811, "theta": -0.0315, "rho": 0.1, "theo": 17.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "XLY261224P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 10.0, "iv": 0.4091, "open_interest": 0.0, "volume": 0.0, "delta": -0.1213, "gamma": 0.013, "vega": 0.0852, "theta": -0.035, "rho": -0.0183, "theo": 0.9626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.624999977648258}, {"option": "XLY261224C00106000", "bid": 14.0, "bid_size": 10.0, "ask": 17.8, "ask_size": 10.0, "iv": 0.3346, "open_interest": 0.0, "volume": 0.0, "delta": 0.8715, "gamma": 0.0138, "vega": 0.088, "theta": -0.0326, "rho": 0.1001, "theo": 16.0926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "XLY261224P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 15.0, "iv": 0.3929, "open_interest": 0.0, "volume": 0.0, "delta": -0.1309, "gamma": 0.0141, "vega": 0.0897, "theta": -0.0359, "rho": -0.0198, "theo": 1.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.624999977648258}, {"option": "XLY261224C00107000", "bid": 12.8, "bid_size": 10.0, "ask": 17.7, "ask_size": 10.0, "iv": 0.3572, "open_interest": 0.0, "volume": 0.0, "delta": 0.8611, "gamma": 0.015, "vega": 0.0923, "theta": -0.0337, "rho": 0.0997, "theo": 15.1676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "XLY261224P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 15.0, "iv": 0.3766, "open_interest": 0.0, "volume": 0.0, "delta": -0.1416, "gamma": 0.0153, "vega": 0.0946, "theta": -0.0368, "rho": -0.0215, "theo": 1.1004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "XLY261224C00108000", "bid": 11.7, "bid_size": 9.0, "ask": 16.7, "ask_size": 7.0, "iv": 0.3332, "open_interest": 0.0, "volume": 0.0, "delta": 0.8497, "gamma": 0.0164, "vega": 0.0966, "theta": -0.0349, "rho": 0.0992, "theo": 14.249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "XLY261224P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 10.0, "iv": 0.3624, "open_interest": 0.0, "volume": 0.0, "delta": -0.1533, "gamma": 0.0166, "vega": 0.0998, "theta": -0.0378, "rho": -0.0233, "theo": 1.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17500000074506}, {"option": "XLY261224C00109000", "bid": 10.9, "bid_size": 9.0, "ask": 15.7, "ask_size": 9.0, "iv": 0.3247, "open_interest": 0.0, "volume": 0.0, "delta": 0.837, "gamma": 0.0178, "vega": 0.1012, "theta": -0.036, "rho": 0.0986, "theo": 13.3373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "XLY261224P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 11.0, "iv": 0.3456, "open_interest": 0.0, "volume": 0.0, "delta": -0.1663, "gamma": 0.0181, "vega": 0.1052, "theta": -0.0387, "rho": -0.025, "theo": 1.2687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "XLY261224C00110000", "bid": 10.2, "bid_size": 9.0, "ask": 14.3, "ask_size": 9.0, "iv": 0.3009, "open_interest": 0.0, "volume": 0.0, "delta": 0.823, "gamma": 0.0194, "vega": 0.1089, "theta": -0.0371, "rho": 0.098, "theo": 12.4361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "XLY261224P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 10.0, "iv": 0.3308, "open_interest": 0.0, "volume": 0.0, "delta": -0.1807, "gamma": 0.0196, "vega": 0.1107, "theta": -0.0396, "rho": -0.0273, "theo": 1.3671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "XLY261224C00111000", "bid": 9.1, "bid_size": 9.0, "ask": 13.6, "ask_size": 10.0, "iv": 0.2914, "open_interest": 0.0, "volume": 0.0, "delta": 0.8073, "gamma": 0.021, "vega": 0.1139, "theta": -0.0382, "rho": 0.0968, "theo": 11.5478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "XLY261224P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 10.0, "iv": 0.3155, "open_interest": 0.0, "volume": 0.0, "delta": -0.1966, "gamma": 0.0213, "vega": 0.1165, "theta": -0.0405, "rho": -0.0298, "theo": 1.4771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "XLY261224C00112000", "bid": 8.6, "bid_size": 10.0, "ask": 12.5, "ask_size": 9.0, "iv": 0.2895, "open_interest": 0.0, "volume": 0.0, "delta": 0.79, "gamma": 0.0229, "vega": 0.1189, "theta": -0.0393, "rho": 0.0956, "theo": 10.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "XLY261224P00112000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 10.0, "iv": 0.3038, "open_interest": 0.0, "volume": 0.0, "delta": -0.2144, "gamma": 0.0231, "vega": 0.1228, "theta": -0.0414, "rho": -0.0322, "theo": 1.6013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "XLY261224C00113000", "bid": 7.5, "bid_size": 10.0, "ask": 12.3, "ask_size": 10.0, "iv": 0.2978, "open_interest": 0.0, "volume": 0.0, "delta": 0.7706, "gamma": 0.0249, "vega": 0.1272, "theta": -0.0404, "rho": 0.0942, "theo": 9.8096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "XLY261224P00113000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 9.0, "iv": 0.2874, "open_interest": 0.0, "volume": 0.0, "delta": -0.2342, "gamma": 0.0251, "vega": 0.1288, "theta": -0.0422, "rho": -0.0353, "theo": 1.7413, "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": 1.42500001192093}, {"option": "XLY261224C00114000", "bid": 7.4, "bid_size": 10.0, "ask": 10.9, "ask_size": 10.0, "iv": 0.2954, "open_interest": 0.0, "volume": 0.0, "delta": 0.7489, "gamma": 0.027, "vega": 0.1326, "theta": -0.0414, "rho": 0.0922, "theo": 8.9693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "XLY261224P00114000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 10.0, "iv": 0.2743, "open_interest": 1.0, "volume": 0.0, "delta": -0.2561, "gamma": 0.0272, "vega": 0.1353, "theta": -0.0429, "rho": -0.0387, "theo": 1.9002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-11-09T12:51:59", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "XLY261224C00115000", "bid": 5.8, "bid_size": 7.0, "ask": 10.6, "ask_size": 10.0, "iv": 0.277, "open_interest": 0.0, "volume": 0.0, "delta": 0.7248, "gamma": 0.0292, "vega": 0.1378, "theta": -0.0423, "rho": 0.09, "theo": 8.1483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "XLY261224P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 9.0, "iv": 0.2602, "open_interest": 1.0, "volume": 0.0, "delta": -0.2806, "gamma": 0.0293, "vega": 0.1413, "theta": -0.0436, "rho": -0.042, "theo": 2.0825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T12:51:59", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "XLY261224C00116000", "bid": 5.2, "bid_size": 10.0, "ask": 9.8, "ask_size": 2.0, "iv": 0.2648, "open_interest": 0.0, "volume": 0.0, "delta": 0.698, "gamma": 0.0314, "vega": 0.1456, "theta": -0.0431, "rho": 0.0874, "theo": 7.3557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "XLY261224P00116000", "bid": 0.05, "bid_size": 10.0, "ask": 4.1, "ask_size": 10.0, "iv": 0.2504, "open_interest": 0.0, "volume": 0.0, "delta": -0.3077, "gamma": 0.0315, "vega": 0.1473, "theta": -0.0441, "rho": -0.0463, "theo": 2.2909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "XLY261224C00117000", "bid": 4.2, "bid_size": 9.0, "ask": 9.0, "ask_size": 10.0, "iv": 0.258, "open_interest": 0.0, "volume": 0.0, "delta": 0.6683, "gamma": 0.0337, "vega": 0.1505, "theta": -0.0437, "rho": 0.0844, "theo": 6.594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "XLY261224P00117000", "bid": 0.2, "bid_size": 9.0, "ask": 4.4, "ask_size": 10.0, "iv": 0.2324, "open_interest": 1.0, "volume": 0.0, "delta": -0.3376, "gamma": 0.0337, "vega": 0.153, "theta": -0.0445, "rho": -0.0504, "theo": 2.5321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-11-06T09:54:37", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "XLY261224C00118000", "bid": 4.2, "bid_size": 9.0, "ask": 7.5, "ask_size": 20.0, "iv": 0.2494, "open_interest": 0.0, "volume": 0.0, "delta": 0.6357, "gamma": 0.0358, "vega": 0.1568, "theta": -0.0442, "rho": 0.081, "theo": 5.8689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "XLY261224P00118000", "bid": 0.5, "bid_size": 9.0, "ask": 4.7, "ask_size": 10.0, "iv": 0.2373, "open_interest": 0.0, "volume": 0.0, "delta": -0.3704, "gamma": 0.0358, "vega": 0.158, "theta": -0.0447, "rho": -0.0556, "theo": 2.8102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8999999165535}, {"option": "XLY261224C00119000", "bid": 3.1, "bid_size": 10.0, "ask": 7.9, "ask_size": 6.0, "iv": 0.2515, "open_interest": 0.0, "volume": 0.0, "delta": 0.6003, "gamma": 0.0378, "vega": 0.1604, "theta": -0.0445, "rho": 0.077, "theo": 5.1886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "XLY261224P00119000", "bid": 1.55, "bid_size": 15.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.2533, "open_interest": 0.0, "volume": 0.0, "delta": -0.4059, "gamma": 0.0377, "vega": 0.1621, "theta": -0.0448, "rho": -0.0606, "theo": 3.1331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "XLY261224C00120000", "bid": 2.65, "bid_size": 10.0, "ask": 5.9, "ask_size": 10.0, "iv": 0.2222, "open_interest": 0.0, "volume": 3.0, "delta": 0.5624, "gamma": 0.0394, "vega": 0.1643, "theta": -0.0446, "rho": 0.0727, "theo": 4.5574, "change": -0.15, "open": 4.45, "high": 4.45, "low": 4.45, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-11-10T11:09:26", "percent_change": -3.26087, "prev_day_close": 4.59999990463257}, {"option": "XLY261224P00120000", "bid": 1.4, "bid_size": 9.0, "ask": 5.5, "ask_size": 10.0, "iv": 0.2361, "open_interest": 0.0, "volume": 0.0, "delta": -0.4438, "gamma": 0.0392, "vega": 0.1649, "theta": -0.0446, "rho": -0.0666, "theo": 3.5056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.12500011920929}, {"option": "XLY261224C00120500", "bid": 2.25, "bid_size": 9.0, "ask": 6.5, "ask_size": 10.0, "iv": 0.238, "open_interest": 0.0, "volume": 0.0, "delta": 0.5427, "gamma": 0.04, "vega": 0.1652, "theta": -0.0446, "rho": 0.0704, "theo": 4.2635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "XLY261224P00120500", "bid": 1.4, "bid_size": 9.0, "ask": 5.8, "ask_size": 9.0, "iv": 0.2305, "open_interest": 0.0, "volume": 0.0, "delta": -0.4635, "gamma": 0.0398, "vega": 0.1659, "theta": -0.0444, "rho": -0.0691, "theo": 3.7132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000003576279}, {"option": "XLY261224C00121000", "bid": 2.6, "bid_size": 20.0, "ask": 5.6, "ask_size": 10.0, "iv": 0.2425, "open_interest": 0.0, "volume": 0.0, "delta": 0.5226, "gamma": 0.0405, "vega": 0.1657, "theta": -0.0445, "rho": 0.068, "theo": 3.9828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "XLY261224P00121000", "bid": 1.8, "bid_size": 10.0, "ask": 5.3, "ask_size": 10.0, "iv": 0.2123, "open_interest": 0.0, "volume": 0.0, "delta": -0.4835, "gamma": 0.0402, "vega": 0.1664, "theta": -0.0441, "rho": -0.0722, "theo": 3.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "XLY261224C00121500", "bid": 1.65, "bid_size": 9.0, "ask": 6.2, "ask_size": 5.0, "iv": 0.2464, "open_interest": 10.0, "volume": 0.0, "delta": 0.5022, "gamma": 0.0408, "vega": 0.1663, "theta": -0.0443, "rho": 0.0657, "theo": 3.717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-11-09T15:28:38", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "XLY261224P00121500", "bid": 1.75, "bid_size": 1.0, "ask": 6.1, "ask_size": 1.0, "iv": 0.2191, "open_interest": 0.0, "volume": 0.0, "delta": -0.5037, "gamma": 0.0405, "vega": 0.1665, "theta": -0.0438, "rho": -0.0755, "theo": 4.172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "XLY261224C00122000", "bid": 2.1, "bid_size": 20.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.2376, "open_interest": 0.0, "volume": 0.0, "delta": 0.4818, "gamma": 0.041, "vega": 0.1661, "theta": -0.044, "rho": 0.0631, "theo": 3.4691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.50000011920929}, {"option": "XLY261224P00122000", "bid": 2.2, "bid_size": 9.0, "ask": 6.5, "ask_size": 10.0, "iv": 0.2283, "open_interest": 0.0, "volume": 0.0, "delta": -0.524, "gamma": 0.0406, "vega": 0.1662, "theta": -0.0435, "rho": -0.0785, "theo": 4.4243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "XLY261224C00122500", "bid": 1.1, "bid_size": 10.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2176, "open_interest": 0.0, "volume": 0.0, "delta": 0.4613, "gamma": 0.041, "vega": 0.1655, "theta": -0.0437, "rho": 0.0606, "theo": 3.2355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "XLY261224P00122500", "bid": 3.1, "bid_size": 9.0, "ask": 5.9, "ask_size": 10.0, "iv": 0.2202, "open_interest": 0.0, "volume": 0.0, "delta": -0.5443, "gamma": 0.0406, "vega": 0.1654, "theta": -0.043, "rho": -0.0813, "theo": 4.693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "XLY261224C00123000", "bid": 1.35, "bid_size": 10.0, "ask": 4.5, "ask_size": 7.0, "iv": 0.2258, "open_interest": 0.0, "volume": 0.0, "delta": 0.4409, "gamma": 0.0408, "vega": 0.1646, "theta": -0.0434, "rho": 0.0582, "theo": 3.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "XLY261224P00123000", "bid": 3.0, "bid_size": 10.0, "ask": 6.4, "ask_size": 10.0, "iv": 0.2145, "open_interest": 0.0, "volume": 0.0, "delta": -0.5643, "gamma": 0.0404, "vega": 0.1644, "theta": -0.0426, "rho": -0.0846, "theo": 4.9764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "XLY261224C00123500", "bid": 0.55, "bid_size": 9.0, "ask": 4.8, "ask_size": 9.0, "iv": 0.2225, "open_interest": 1.0, "volume": 0.0, "delta": 0.421, "gamma": 0.0405, "vega": 0.163, "theta": -0.043, "rho": 0.0557, "theo": 2.8143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T14:38:27", "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "XLY261224P00123500", "bid": 3.2, "bid_size": 10.0, "ask": 6.7, "ask_size": 10.0, "iv": 0.211, "open_interest": 0.0, "volume": 0.0, "delta": -0.5841, "gamma": 0.04, "vega": 0.1628, "theta": -0.0421, "rho": -0.0878, "theo": 5.2751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "XLY261224C00124000", "bid": 0.8, "bid_size": 1.0, "ask": 4.2, "ask_size": 1.0, "iv": 0.2233, "open_interest": 0.0, "volume": 0.0, "delta": 0.4015, "gamma": 0.04, "vega": 0.1614, "theta": -0.0425, "rho": 0.0532, "theo": 2.6274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "XLY261224P00124000", "bid": 3.9, "bid_size": 10.0, "ask": 6.6, "ask_size": 10.0, "iv": 0.21, "open_interest": 0.0, "volume": 0.0, "delta": -0.6034, "gamma": 0.0395, "vega": 0.1606, "theta": -0.0415, "rho": -0.0903, "theo": 5.5891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "XLY261224C00124500", "bid": 0.2, "bid_size": 10.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.2377, "open_interest": 0.0, "volume": 0.0, "delta": 0.3824, "gamma": 0.0394, "vega": 0.1595, "theta": -0.0421, "rho": 0.0508, "theo": 2.4536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "XLY261224P00124500", "bid": 3.8, "bid_size": 10.0, "ask": 7.3, "ask_size": 10.0, "iv": 0.2083, "open_interest": 0.0, "volume": 0.0, "delta": -0.6221, "gamma": 0.0389, "vega": 0.1587, "theta": -0.0409, "rho": -0.0933, "theo": 5.9173, "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": 5.70000004768372}, {"option": "XLY261224C00125000", "bid": 0.15, "bid_size": 10.0, "ask": 4.2, "ask_size": 10.0, "iv": 0.2248, "open_interest": 0.0, "volume": 0.0, "delta": 0.3639, "gamma": 0.0387, "vega": 0.1566, "theta": -0.0415, "rho": 0.0486, "theo": 2.2934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25000002980232}, {"option": "XLY261224P00125000", "bid": 4.7, "bid_size": 10.0, "ask": 7.3, "ask_size": 10.0, "iv": 0.2156, "open_interest": 0.0, "volume": 0.0, "delta": -0.6402, "gamma": 0.0382, "vega": 0.1563, "theta": -0.0403, "rho": -0.0965, "theo": 6.2585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "XLY261224C00125500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.2367, "open_interest": 0.0, "volume": 0.0, "delta": 0.3463, "gamma": 0.0378, "vega": 0.1541, "theta": -0.041, "rho": 0.0463, "theo": 2.148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "XLY261224P00125500", "bid": 4.9, "bid_size": 9.0, "ask": 7.8, "ask_size": 9.0, "iv": 0.216, "open_interest": 0.0, "volume": 0.0, "delta": -0.6576, "gamma": 0.0373, "vega": 0.1536, "theta": -0.0396, "rho": -0.0992, "theo": 6.6125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "XLY261224C00126000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.2632, "open_interest": 0.0, "volume": 0.0, "delta": 0.3294, "gamma": 0.0369, "vega": 0.1515, "theta": -0.0404, "rho": 0.0441, "theo": 2.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500001788139}, {"option": "XLY261224P00126000", "bid": 5.3, "bid_size": 10.0, "ask": 8.4, "ask_size": 11.0, "iv": 0.2259, "open_interest": 0.0, "volume": 0.0, "delta": -0.6743, "gamma": 0.0364, "vega": 0.1502, "theta": -0.0389, "rho": -0.1015, "theo": 6.9793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "XLY261224C00127000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.2832, "open_interest": 0.0, "volume": 0.0, "delta": 0.2978, "gamma": 0.0348, "vega": 0.1448, "theta": -0.0392, "rho": 0.0401, "theo": 1.7768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "XLY261224P00127000", "bid": 5.1, "bid_size": 9.0, "ask": 9.6, "ask_size": 6.0, "iv": 0.1947, "open_interest": 0.0, "volume": 0.0, "delta": -0.7052, "gamma": 0.0343, "vega": 0.1444, "theta": -0.0376, "rho": -0.1069, "theo": 7.7434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "XLY261224C00128000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.3025, "open_interest": 0.0, "volume": 0.0, "delta": 0.2696, "gamma": 0.0327, "vega": 0.1388, "theta": -0.038, "rho": 0.0364, "theo": 1.5794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.49999997019768}, {"option": "XLY261224P00128000", "bid": 6.2, "bid_size": 10.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.2079, "open_interest": 0.0, "volume": 0.0, "delta": -0.7329, "gamma": 0.0322, "vega": 0.137, "theta": -0.0362, "rho": -0.111, "theo": 8.5454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "XLY261224C00129000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.3209, "open_interest": 0.0, "volume": 0.0, "delta": 0.2443, "gamma": 0.0304, "vega": 0.1319, "theta": -0.0368, "rho": 0.0332, "theo": 1.4118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.74999997764826}, {"option": "XLY261224P00129000", "bid": 6.5, "bid_size": 9.0, "ask": 11.3, "ask_size": 10.0, "iv": 0.2074, "open_interest": 0.0, "volume": 0.0, "delta": -0.7575, "gamma": 0.03, "vega": 0.131, "theta": -0.0348, "rho": -0.1155, "theo": 9.3776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "XLY261224C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 9.0, "iv": 0.2772, "open_interest": 0.0, "volume": 0.0, "delta": 0.2222, "gamma": 0.0283, "vega": 0.1253, "theta": -0.0356, "rho": 0.0301, "theo": 1.2718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "XLY261224P00130000", "bid": 7.7, "bid_size": 9.0, "ask": 11.9, "ask_size": 9.0, "iv": 0.2138, "open_interest": 0.0, "volume": 0.0, "delta": -0.7793, "gamma": 0.0278, "vega": 0.1243, "theta": -0.0334, "rho": -0.1192, "theo": 10.2349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "XLY261224C00131000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 9.0, "iv": 0.3238, "open_interest": 0.0, "volume": 0.0, "delta": 0.2024, "gamma": 0.0262, "vega": 0.1194, "theta": -0.0344, "rho": 0.0276, "theo": 1.1512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000002682209}, {"option": "XLY261224P00131000", "bid": 8.4, "bid_size": 10.0, "ask": 12.7, "ask_size": 9.0, "iv": 0.203, "open_interest": 0.0, "volume": 0.0, "delta": -0.7985, "gamma": 0.0258, "vega": 0.1176, "theta": -0.0321, "rho": -0.1223, "theo": 11.1138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "XLY261224C00132000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.3732, "open_interest": 0.0, "volume": 0.0, "delta": 0.1851, "gamma": 0.0243, "vega": 0.1124, "theta": -0.0332, "rho": 0.0253, "theo": 1.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12499995529652}, {"option": "XLY261224P00132000", "bid": 9.0, "bid_size": 5.0, "ask": 13.8, "ask_size": 10.0, "iv": 0.1986, "open_interest": 0.0, "volume": 0.0, "delta": -0.8155, "gamma": 0.0239, "vega": 0.1118, "theta": -0.0308, "rho": -0.1254, "theo": 12.0085, "change": 0.0, "open": 0.0, "high": 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": "XLY261224C00133000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.3896, "open_interest": 0.0, "volume": 0.0, "delta": 0.1698, "gamma": 0.0224, "vega": 0.1069, "theta": -0.0322, "rho": 0.0232, "theo": 0.9612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.00000002421439}, {"option": "XLY261224P00133000", "bid": 9.4, "bid_size": 7.0, "ask": 14.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8305, "gamma": 0.0222, "vega": 0.1056, "theta": -0.0296, "rho": -0.1275, "theo": 12.9176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "XLY261224C00134000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.4056, "open_interest": 0.0, "volume": 0.0, "delta": 0.1561, "gamma": 0.0208, "vega": 0.1019, "theta": -0.0311, "rho": 0.0215, "theo": 0.884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "XLY261224P00134000", "bid": 11.2, "bid_size": 10.0, "ask": 16.1, "ask_size": 8.0, "iv": 0.2548, "open_interest": 0.0, "volume": 0.0, "delta": -0.8438, "gamma": 0.0205, "vega": 0.1001, "theta": -0.0284, "rho": -0.1291, "theo": 13.8384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "XLY261224C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.4213, "open_interest": 0.0, "volume": 0.0, "delta": 0.1442, "gamma": 0.0193, "vega": 0.0959, "theta": -0.0301, "rho": 0.0198, "theo": 0.8178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "XLY261224P00135000", "bid": 11.8, "bid_size": 9.0, "ask": 16.7, "ask_size": 11.0, "iv": 0.2132, "open_interest": 0.0, "volume": 0.0, "delta": -0.8557, "gamma": 0.0191, "vega": 0.0952, "theta": -0.0274, "rho": -0.131, "theo": 14.7682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "XLY261224C00136000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.4366, "open_interest": 0.0, "volume": 0.0, "delta": 0.1334, "gamma": 0.0179, "vega": 0.0913, "theta": -0.0292, "rho": 0.0183, "theo": 0.7593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "XLY261224P00136000", "bid": 13.2, "bid_size": 9.0, "ask": 17.9, "ask_size": 10.0, "iv": 0.2687, "open_interest": 0.0, "volume": 0.0, "delta": -0.8663, "gamma": 0.0177, "vega": 0.0903, "theta": -0.0264, "rho": -0.1319, "theo": 15.7061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "XLY261224C00137000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.4517, "open_interest": 0.0, "volume": 0.0, "delta": 0.1238, "gamma": 0.0166, "vega": 0.0871, "theta": -0.0283, "rho": 0.017, "theo": 0.7072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "XLY261224P00137000", "bid": 14.1, "bid_size": 9.0, "ask": 19.0, "ask_size": 12.0, "iv": 0.2812, "open_interest": 0.0, "volume": 0.0, "delta": -0.8758, "gamma": 0.0165, "vega": 0.0853, "theta": -0.0254, "rho": -0.1312, "theo": 16.6511, "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": 16.2000002861023}, {"option": "XLY261224C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.495, "open_interest": 0.0, "volume": 0.0, "delta": 0.1006, "gamma": 0.0134, "vega": 0.0749, "theta": -0.0259, "rho": 0.0138, "theo": 0.5836, "change": 0.0, "open": 0.0, "high": 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": "XLY261224P00140000", "bid": 16.8, "bid_size": 10.0, "ask": 21.6, "ask_size": 10.0, "iv": 0.2477, "open_interest": 0.0, "volume": 0.0, "delta": -0.8991, "gamma": 0.0136, "vega": 0.0739, "theta": -0.0229, "rho": -0.1294, "theo": 19.5165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "XLY270115C00045000", "bid": 73.4, "bid_size": 7.0, "ask": 78.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0412, "theo": 75.9912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.4500007629394}, {"option": "XLY270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.4767, "open_interest": 4.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.001, "theta": -0.0005, "rho": -0.0001, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-05-14T09:30:01", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XLY270115C00047500", "bid": 71.3, "bid_size": 10.0, "ask": 76.2, "ask_size": 6.0, "iv": 1.1084, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0008, "theta": 0.0, "rho": 0.0466, "theo": 73.5022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.8000030517578}, {"option": "XLY270115P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.4038, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0006, "rho": -0.0001, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-04-14T14:41:33", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "XLY270115C00050000", "bid": 68.5, "bid_size": 10.0, "ask": 73.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.001, "theta": 0.0, "rho": 0.0512, "theo": 71.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.6, "last_trade_time": "2026-05-20T11:24:02", "percent_change": 0.0, "prev_day_close": 71.25}, {"option": "XLY270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 0.7711, "open_interest": 352.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0007, "rho": -0.0002, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-28T15:46:16", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "XLY270115C00052500", "bid": 67.1, "bid_size": 10.0, "ask": 70.7, "ask_size": 10.0, "iv": 1.0641, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0013, "theta": 0.0, "rho": 0.0553, "theo": 68.5271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.7000007629394}, {"option": "XLY270115P00052500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.2694, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0009, "rho": -0.0002, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "XLY270115C00055000", "bid": 63.3, "bid_size": 11.0, "ask": 68.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0001, "vega": 0.0016, "theta": 0.0, "rho": 0.0592, "theo": 66.0407, "change": 0.0, "open": 0.0, "high": 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": "XLY270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.207, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0023, "theta": -0.001, "rho": -0.0003, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XLY270115C00057500", "bid": 61.2, "bid_size": 9.0, "ask": 66.2, "ask_size": 9.0, "iv": 0.8395, "open_interest": 2.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.0018, "theta": 0.0, "rho": 0.0625, "theo": 63.5548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.7499980926514}, {"option": "XLY270115P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.1476, "open_interest": 2.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0002, "vega": 0.0028, "theta": -0.0012, "rho": -0.0004, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XLY270115C00060000", "bid": 59.1, "bid_size": 10.0, "ask": 62.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0002, "vega": 0.0026, "theta": 0.0, "rho": 0.0662, "theo": 61.0697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.1999988555908}, {"option": "XLY270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 4.0, "iv": 0.8168, "open_interest": 56.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0002, "vega": 0.0034, "theta": -0.0014, "rho": -0.0005, "theo": 0.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-05-21T14:02:01", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XLY270115C00062500", "bid": 57.2, "bid_size": 10.0, "ask": 60.5, "ask_size": 10.0, "iv": 0.8208, "open_interest": 10.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0002, "vega": 0.003, "theta": 0.0, "rho": 0.069, "theo": 58.5853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.75}, {"option": "XLY270115P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.036, "open_interest": 58.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0003, "vega": 0.0042, "theta": -0.0017, "rho": -0.0006, "theo": 0.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T11:51:03", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "XLY270115C00065000", "bid": 53.8, "bid_size": 1.0, "ask": 58.7, "ask_size": 10.0, "iv": 0.6864, "open_interest": 18.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0003, "vega": 0.0041, "theta": 0.0, "rho": 0.0728, "theo": 56.1016, "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": 56.25}, {"option": "XLY270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.9836, "open_interest": 1876.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0003, "vega": 0.0051, "theta": -0.002, "rho": -0.0007, "theo": 0.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-07-15T15:19:18", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "XLY270115C00067500", "bid": 52.6, "bid_size": 10.0, "ask": 55.1, "ask_size": 10.0, "iv": 0.7239, "open_interest": 26.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0004, "vega": 0.0049, "theta": 0.0, "rho": 0.0755, "theo": 53.6195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.3, "last_trade_time": "2026-09-15T10:54:38", "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "XLY270115P00067500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.933, "open_interest": 3083.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0004, "vega": 0.0062, "theta": -0.0024, "rho": -0.0009, "theo": 0.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T12:16:06", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "XLY270115C00070000", "bid": 48.6, "bid_size": 8.0, "ask": 53.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0005, "vega": 0.0062, "theta": 0.0, "rho": 0.0782, "theo": 51.1382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.3500003814697}, {"option": "XLY270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.8841, "open_interest": 10.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0005, "vega": 0.0075, "theta": -0.0028, "rho": -0.0011, "theo": 0.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-06-22T09:36:55", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XLY270115C00072500", "bid": 46.7, "bid_size": 10.0, "ask": 50.9, "ask_size": 10.0, "iv": 0.6114, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0006, "vega": 0.0077, "theta": 0.0, "rho": 0.0823, "theo": 48.659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.8000011444092}, {"option": "XLY270115P00072500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.8368, "open_interest": 196.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0007, "vega": 0.0091, "theta": -0.0032, "rho": -0.0014, "theo": 0.0521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-07-02T13:40:45", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XLY270115C00075000", "bid": 44.3, "bid_size": 10.0, "ask": 48.1, "ask_size": 10.0, "iv": 0.5043, "open_interest": 16.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0008, "vega": 0.0094, "theta": 0.0, "rho": 0.0849, "theo": 46.1815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.98, "last_trade_time": "2026-09-17T12:42:25", "percent_change": 0.0, "prev_day_close": 46.4000015258789}, {"option": "XLY270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 2.0, "iv": 0.7954, "open_interest": 1060.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0008, "vega": 0.0111, "theta": -0.0038, "rho": -0.0017, "theo": 0.0637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-07-02T13:40:45", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XLY270115C00077500", "bid": 41.9, "bid_size": 10.0, "ask": 45.6, "ask_size": 10.0, "iv": 0.5003, "open_interest": 2.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.001, "vega": 0.0118, "theta": 0.0, "rho": 0.0897, "theo": 43.707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.8500003814697}, {"option": "XLY270115P00077500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 2.0, "iv": 0.7507, "open_interest": 771.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.001, "vega": 0.0133, "theta": -0.0044, "rho": -0.0021, "theo": 0.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-07-20T09:57:37", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "XLY270115C00080000", "bid": 39.4, "bid_size": 10.0, "ask": 43.1, "ask_size": 10.0, "iv": 0.4605, "open_interest": 22.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0013, "vega": 0.0144, "theta": -0.0001, "rho": 0.0922, "theo": 41.2354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.25, "last_trade_time": "2026-11-09T12:48:44", "percent_change": 0.0, "prev_day_close": 41.2999992370606}, {"option": "XLY270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.5933, "open_interest": 281.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0013, "vega": 0.0161, "theta": -0.0052, "rho": -0.0026, "theo": 0.0954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-08T14:13:50", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XLY270115C00082500", "bid": 36.9, "bid_size": 6.0, "ask": 41.8, "ask_size": 11.0, "iv": 0.6026, "open_interest": 3.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0016, "vega": 0.0178, "theta": -0.0013, "rho": 0.0977, "theo": 38.7684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.6, "last_trade_time": "2026-05-21T12:53:24", "percent_change": 0.0, "prev_day_close": 38.8999996185303}, {"option": "XLY270115P00082500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 2.0, "iv": 0.6688, "open_interest": 397.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0016, "vega": 0.0194, "theta": -0.006, "rho": -0.0033, "theo": 0.1171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-04-02T12:08:43", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "XLY270115C00085000", "bid": 34.4, "bid_size": 10.0, "ask": 37.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.002, "vega": 0.0219, "theta": -0.0026, "rho": 0.1002, "theo": 36.3061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.5, "last_trade_time": "2026-07-01T11:48:18", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "XLY270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 1.0, "iv": 0.5454, "open_interest": 1238.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.0021, "vega": 0.0235, "theta": -0.007, "rho": -0.0041, "theo": 0.1438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-03T15:20:07", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "XLY270115C00087500", "bid": 31.8, "bid_size": 10.0, "ask": 35.6, "ask_size": 10.0, "iv": 0.2743, "open_interest": 26.0, "volume": 0.0, "delta": 0.9771, "gamma": 0.0026, "vega": 0.0265, "theta": -0.004, "rho": 0.1062, "theo": 33.8512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.95, "last_trade_time": "2026-07-09T15:53:36", "percent_change": 0.0, "prev_day_close": 34.0499992370606}, {"option": "XLY270115P00087500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 2.0, "iv": 0.5902, "open_interest": 232.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0026, "vega": 0.0282, "theta": -0.0081, "rho": -0.005, "theo": 0.1772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-03T09:37:07", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "XLY270115C00088500", "bid": 30.5, "bid_size": 11.0, "ask": 35.4, "ask_size": 10.0, "iv": 0.4186, "open_interest": 17.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0028, "vega": 0.0283, "theta": -0.0046, "rho": 0.107, "theo": 32.8713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.44, "last_trade_time": "2026-05-04T09:55:02", "percent_change": 0.0, "prev_day_close": 32.8499994277954}, {"option": "XLY270115P00088500", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 10.0, "iv": 0.539, "open_interest": 12.0, "volume": 0.0, "delta": -0.0247, "gamma": 0.0028, "vega": 0.0304, "theta": -0.0086, "rho": -0.0055, "theo": 0.1927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-03-19T09:30:01", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "XLY270115C00089000", "bid": 30.7, "bid_size": 2.0, "ask": 34.2, "ask_size": 2.0, "iv": 0.4115, "open_interest": 19.0, "volume": 0.0, "delta": 0.9739, "gamma": 0.0029, "vega": 0.0298, "theta": -0.005, "rho": 0.1074, "theo": 32.3818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.96, "last_trade_time": "2026-05-04T09:55:02", "percent_change": 0.0, "prev_day_close": 32.3999996185303}, {"option": "XLY270115P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 10.0, "iv": 0.5694, "open_interest": 2.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.003, "vega": 0.0316, "theta": -0.0088, "rho": -0.0058, "theo": 0.201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "XLY270115C00089500", "bid": 30.0, "bid_size": 10.0, "ask": 34.0, "ask_size": 10.0, "iv": 0.418, "open_interest": 17.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0031, "vega": 0.0314, "theta": -0.0053, "rho": 0.1112, "theo": 31.8926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.2, "last_trade_time": "2026-04-27T09:34:13", "percent_change": 0.0, "prev_day_close": 31.9500007629394}, {"option": "XLY270115P00089500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 10.0, "iv": 0.5614, "open_interest": 11.0, "volume": 0.0, "delta": -0.027, "gamma": 0.0031, "vega": 0.0328, "theta": -0.0091, "rho": -0.006, "theo": 0.2097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-16T13:43:36", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "XLY270115C00090000", "bid": 30.3, "bid_size": 10.0, "ask": 33.5, "ask_size": 10.0, "iv": 0.4904, "open_interest": 54.0, "volume": 0.0, "delta": 0.9715, "gamma": 0.0032, "vega": 0.0327, "theta": -0.0056, "rho": 0.1132, "theo": 31.4042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.3, "last_trade_time": "2026-08-04T15:15:43", "percent_change": 0.0, "prev_day_close": 31.3999996185303}, {"option": "XLY270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1.0, "iv": 0.455, "open_interest": 1007.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.0033, "vega": 0.034, "theta": -0.0094, "rho": -0.0063, "theo": 0.2188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-28T10:36:20", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "XLY270115C00090500", "bid": 28.7, "bid_size": 10.0, "ask": 32.8, "ask_size": 10.0, "iv": 0.302, "open_interest": 8.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0034, "vega": 0.0339, "theta": -0.006, "rho": 0.1136, "theo": 30.9162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.87, "last_trade_time": "2026-04-14T09:49:27", "percent_change": 0.0, "prev_day_close": 30.9500007629394}, {"option": "XLY270115P00090500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 10.0, "iv": 0.5455, "open_interest": 5.0, "volume": 0.0, "delta": -0.0295, "gamma": 0.0034, "vega": 0.0353, "theta": -0.0097, "rho": -0.0066, "theo": 0.2284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-07-24T09:30:01", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "XLY270115C00091000", "bid": 28.3, "bid_size": 9.0, "ask": 33.3, "ask_size": 7.0, "iv": 0.4582, "open_interest": 9.0, "volume": 0.0, "delta": 0.9688, "gamma": 0.0036, "vega": 0.0351, "theta": -0.0063, "rho": 0.114, "theo": 30.4287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.42, "last_trade_time": "2026-04-14T09:49:27", "percent_change": 0.0, "prev_day_close": 30.6000003814697}, {"option": "XLY270115P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 10.0, "iv": 0.5376, "open_interest": 3011.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.0036, "vega": 0.0366, "theta": -0.01, "rho": -0.0068, "theo": 0.2384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-01T13:24:51", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "XLY270115C00091500", "bid": 27.1, "bid_size": 8.0, "ask": 32.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9674, "gamma": 0.0037, "vega": 0.0363, "theta": -0.0067, "rho": 0.1143, "theo": 29.9416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.01, "last_trade_time": "2026-04-14T09:39:35", "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "XLY270115P00091500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 10.0, "iv": 0.5329, "open_interest": 4.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0038, "vega": 0.0379, "theta": -0.0102, "rho": -0.0072, "theo": 0.2488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-07-24T09:30:01", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "XLY270115C00092000", "bid": 27.3, "bid_size": 11.0, "ask": 32.2, "ask_size": 10.0, "iv": 0.4345, "open_interest": 10.0, "volume": 0.0, "delta": 0.9659, "gamma": 0.0039, "vega": 0.0376, "theta": -0.0071, "rho": 0.1146, "theo": 29.4549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.52, "last_trade_time": "2026-04-08T09:33:43", "percent_change": 0.0, "prev_day_close": 29.4000005722046}, {"option": "XLY270115P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 23.0, "iv": 0.525, "open_interest": 1.0, "volume": 0.0, "delta": -0.0337, "gamma": 0.0039, "vega": 0.0393, "theta": -0.0105, "rho": -0.0075, "theo": 0.2597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-02-12T12:51:25", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "XLY270115C00092500", "bid": 27.1, "bid_size": 10.0, "ask": 31.0, "ask_size": 10.0, "iv": 0.3875, "open_interest": 18.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.0041, "vega": 0.0389, "theta": -0.0074, "rho": 0.115, "theo": 28.9688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.7, "last_trade_time": "2026-09-14T10:45:24", "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "XLY270115P00092500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 10.0, "iv": 0.5172, "open_interest": 1067.0, "volume": 0.0, "delta": -0.0353, "gamma": 0.0041, "vega": 0.0408, "theta": -0.0108, "rho": -0.0078, "theo": 0.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-07-17T09:30:01", "percent_change": 0.0, "prev_day_close": 0.350000012665987}, {"option": "XLY270115C00093000", "bid": 26.0, "bid_size": 9.0, "ask": 31.0, "ask_size": 7.0, "iv": 0.3688, "open_interest": 10.0, "volume": 0.0, "delta": 0.9627, "gamma": 0.0043, "vega": 0.0408, "theta": -0.0078, "rho": 0.1154, "theo": 28.4831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.4, "last_trade_time": "2026-05-07T09:58:56", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "XLY270115P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 10.0, "iv": 0.5094, "open_interest": 70.0, "volume": 0.0, "delta": -0.0369, "gamma": 0.0043, "vega": 0.0423, "theta": -0.0112, "rho": -0.0082, "theo": 0.2831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-05T11:48:53", "percent_change": 0.0, "prev_day_close": 0.350000012665987}, {"option": "XLY270115C00093500", "bid": 25.8, "bid_size": 9.0, "ask": 30.8, "ask_size": 7.0, "iv": 0.4208, "open_interest": 6.0, "volume": 0.0, "delta": 0.961, "gamma": 0.0045, "vega": 0.0428, "theta": -0.0082, "rho": 0.121, "theo": 27.9978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.7, "last_trade_time": "2026-04-06T10:52:47", "percent_change": 0.0, "prev_day_close": 28.0999994277954}, {"option": "XLY270115P00093500", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 24.0, "iv": 0.5045, "open_interest": 2003.0, "volume": 0.0, "delta": -0.0386, "gamma": 0.0045, "vega": 0.044, "theta": -0.0115, "rho": -0.0086, "theo": 0.2957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-07-09T15:37:28", "percent_change": 0.0, "prev_day_close": 0.374999988824129}, {"option": "XLY270115C00094000", "bid": 24.9, "bid_size": 9.0, "ask": 29.9, "ask_size": 10.0, "iv": 0.3275, "open_interest": 22.0, "volume": 0.0, "delta": 0.9592, "gamma": 0.0047, "vega": 0.0444, "theta": -0.0086, "rho": 0.1218, "theo": 27.5137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.25, "last_trade_time": "2026-04-06T10:52:47", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "XLY270115P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 23.0, "iv": 0.4967, "open_interest": 252.0, "volume": 0.0, "delta": -0.0404, "gamma": 0.0047, "vega": 0.0457, "theta": -0.0118, "rho": -0.009, "theo": 0.3088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-10-22T14:32:05", "percent_change": 0.0, "prev_day_close": 0.374999988824129}, {"option": "XLY270115C00094500", "bid": 24.2, "bid_size": 7.0, "ask": 29.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": 0.9573, "gamma": 0.0049, "vega": 0.046, "theta": -0.009, "rho": 0.122, "theo": 27.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.45, "last_trade_time": "2026-05-21T13:24:32", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "XLY270115P00094500", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 23.0, "iv": 0.4889, "open_interest": 200.0, "volume": 0.0, "delta": -0.0422, "gamma": 0.0049, "vega": 0.0473, "theta": -0.0122, "rho": -0.0094, "theo": 0.3227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-10-30T13:57:37", "percent_change": 0.0, "prev_day_close": 0.374999988824129}, {"option": "XLY270115C00095000", "bid": 24.5, "bid_size": 10.0, "ask": 28.1, "ask_size": 10.0, "iv": 0.2741, "open_interest": 115.0, "volume": 0.0, "delta": 0.9554, "gamma": 0.0051, "vega": 0.0476, "theta": -0.0094, "rho": 0.1223, "theo": 26.5473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.37, "last_trade_time": "2026-09-28T15:06:54", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "XLY270115P00095000", "bid": 0.1, "bid_size": 10.0, "ask": 0.6, "ask_size": 10.0, "iv": 0.3547, "open_interest": 4527.0, "volume": 0.0, "delta": -0.0442, "gamma": 0.0052, "vega": 0.049, "theta": -0.0125, "rho": -0.0098, "theo": 0.3373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-11-05T14:37:24", "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "XLY270115C00095500", "bid": 24.1, "bid_size": 10.0, "ask": 29.0, "ask_size": 11.0, "iv": 0.4277, "open_interest": 16.0, "volume": 0.0, "delta": 0.9533, "gamma": 0.0054, "vega": 0.0493, "theta": -0.0098, "rho": 0.1225, "theo": 26.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.36, "last_trade_time": "2026-04-17T12:02:23", "percent_change": 0.0, "prev_day_close": 26.1499996185303}, {"option": "XLY270115P00095500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 10.0, "iv": 0.4763, "open_interest": 47.0, "volume": 0.0, "delta": -0.0463, "gamma": 0.0054, "vega": 0.0508, "theta": -0.0129, "rho": -0.0102, "theo": 0.3525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-14T15:49:58", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "XLY270115C00096000", "bid": 22.8, "bid_size": 8.0, "ask": 27.7, "ask_size": 10.0, "iv": 0.2175, "open_interest": 9.0, "volume": 0.0, "delta": 0.9511, "gamma": 0.0056, "vega": 0.0511, "theta": -0.0103, "rho": 0.1227, "theo": 25.5835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.81, "last_trade_time": "2026-04-10T09:48:46", "percent_change": 0.0, "prev_day_close": 25.6499996185303}, {"option": "XLY270115P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 10.0, "iv": 0.4685, "open_interest": 23.0, "volume": 0.0, "delta": -0.0484, "gamma": 0.0056, "vega": 0.0527, "theta": -0.0133, "rho": -0.0107, "theo": 0.3684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T11:46:29", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "XLY270115C00096500", "bid": 22.5, "bid_size": 9.0, "ask": 27.4, "ask_size": 6.0, "iv": 0.3087, "open_interest": 39.0, "volume": 0.0, "delta": 0.9488, "gamma": 0.0059, "vega": 0.0532, "theta": -0.0107, "rho": 0.1233, "theo": 25.1027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.93, "last_trade_time": "2026-07-09T14:40:45", "percent_change": 0.0, "prev_day_close": 25.0999994277954}, {"option": "XLY270115P00096500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 10.0, "iv": 0.4608, "open_interest": 5.0, "volume": 0.0, "delta": -0.0507, "gamma": 0.0059, "vega": 0.0546, "theta": -0.0136, "rho": -0.0112, "theo": 0.3851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-08-27T12:51:36", "percent_change": 0.0, "prev_day_close": 0.424999989569187}, {"option": "XLY270115C00097000", "bid": 22.4, "bid_size": 6.0, "ask": 27.3, "ask_size": 11.0, "iv": 0.3773, "open_interest": 23.0, "volume": 0.0, "delta": 0.9464, "gamma": 0.0062, "vega": 0.0557, "theta": -0.0112, "rho": 0.1289, "theo": 24.6226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-08-04T15:16:09", "percent_change": 0.0, "prev_day_close": 24.5999994277954}, {"option": "XLY270115P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 22.0, "iv": 0.4558, "open_interest": 8.0, "volume": 0.0, "delta": -0.053, "gamma": 0.0062, "vega": 0.0566, "theta": -0.014, "rho": -0.0117, "theo": 0.4027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-09-18T15:01:17", "percent_change": 0.0, "prev_day_close": 0.475000001490116}, {"option": "XLY270115C00097500", "bid": 22.3, "bid_size": 10.0, "ask": 26.2, "ask_size": 10.0, "iv": 0.3547, "open_interest": 117.0, "volume": 0.0, "delta": 0.9439, "gamma": 0.0064, "vega": 0.0577, "theta": -0.0116, "rho": 0.1298, "theo": 24.1439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.65, "last_trade_time": "2026-08-26T09:30:19", "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "XLY270115P00097500", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 23.0, "iv": 0.4481, "open_interest": 1155.0, "volume": 0.0, "delta": -0.0555, "gamma": 0.0065, "vega": 0.0588, "theta": -0.0144, "rho": -0.0123, "theo": 0.4211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T13:05:00", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "XLY270115C00098000", "bid": 22.3, "bid_size": 10.0, "ask": 25.7, "ask_size": 10.0, "iv": 0.3834, "open_interest": 24.0, "volume": 0.0, "delta": 0.9413, "gamma": 0.0068, "vega": 0.0597, "theta": -0.0121, "rho": 0.1299, "theo": 23.666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.64, "last_trade_time": "2026-07-20T11:13:33", "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "XLY270115P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 10.0, "iv": 0.4404, "open_interest": 36.0, "volume": 0.0, "delta": -0.0581, "gamma": 0.0068, "vega": 0.061, "theta": -0.0148, "rho": -0.0129, "theo": 0.4404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-23T14:17:56", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XLY270115C00098500", "bid": 20.9, "bid_size": 7.0, "ask": 25.8, "ask_size": 8.0, "iv": 0.3556, "open_interest": 14.0, "volume": 0.0, "delta": 0.9385, "gamma": 0.0071, "vega": 0.0618, "theta": -0.0126, "rho": 0.13, "theo": 23.1891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.28, "last_trade_time": "2026-11-09T11:48:41", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "XLY270115P00098500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 22.0, "iv": 0.4353, "open_interest": 5171.0, "volume": 0.0, "delta": -0.0609, "gamma": 0.0071, "vega": 0.0632, "theta": -0.0152, "rho": -0.0134, "theo": 0.4609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-07-20T10:45:52", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "XLY270115C00099000", "bid": 21.3, "bid_size": 10.0, "ask": 25.4, "ask_size": 10.0, "iv": 0.4096, "open_interest": 13.0, "volume": 0.0, "delta": 0.9356, "gamma": 0.0074, "vega": 0.064, "theta": -0.013, "rho": 0.1301, "theo": 22.7132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.17, "last_trade_time": "2026-07-10T10:12:27", "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "XLY270115P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 10.0, "iv": 0.4301, "open_interest": 329.0, "volume": 0.0, "delta": -0.0638, "gamma": 0.0074, "vega": 0.0654, "theta": -0.0157, "rho": -0.014, "theo": 0.4824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-14T15:47:53", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "XLY270115C00099500", "bid": 20.8, "bid_size": 10.0, "ask": 24.3, "ask_size": 10.0, "iv": 0.3674, "open_interest": 10.0, "volume": 0.0, "delta": 0.9326, "gamma": 0.0077, "vega": 0.0663, "theta": -0.0135, "rho": 0.1301, "theo": 22.2383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.2, "last_trade_time": "2026-11-03T13:16:05", "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "XLY270115P00099500", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 10.0, "iv": 0.4224, "open_interest": 57.0, "volume": 0.0, "delta": -0.0668, "gamma": 0.0077, "vega": 0.0677, "theta": -0.0161, "rho": -0.0147, "theo": 0.5049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T12:50:50", "percent_change": 0.0, "prev_day_close": 0.449999995529652}, {"option": "XLY270115C00100000", "bid": 20.3, "bid_size": 10.0, "ask": 25.2, "ask_size": 11.0, "iv": 0.434, "open_interest": 2420.0, "volume": 0.0, "delta": 0.9294, "gamma": 0.0081, "vega": 0.0692, "theta": -0.014, "rho": 0.1342, "theo": 21.7646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.54, "last_trade_time": "2026-11-04T12:28:54", "percent_change": 0.0, "prev_day_close": 22.3499994277954}, {"option": "XLY270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 10.0, "iv": 0.3638, "open_interest": 21414.0, "volume": 0.0, "delta": -0.07, "gamma": 0.0081, "vega": 0.0701, "theta": -0.0165, "rho": -0.0154, "theo": 0.5285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.87, "last_trade_time": "2026-11-06T10:50:33", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "XLY270115C00102500", "bid": 17.8, "bid_size": 3.0, "ask": 21.2, "ask_size": 3.0, "iv": 0.3174, "open_interest": 10.0, "volume": 0.0, "delta": 0.9109, "gamma": 0.0101, "vega": 0.0823, "theta": -0.0167, "rho": 0.1374, "theo": 19.4169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-09-17T12:42:25", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "XLY270115P00102500", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 9.0, "iv": 0.3341, "open_interest": 6821.0, "volume": 0.0, "delta": -0.0883, "gamma": 0.0101, "vega": 0.0836, "theta": -0.0189, "rho": -0.0193, "theo": 0.6666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-11-09T10:12:00", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "XLY270115C00105000", "bid": 15.2, "bid_size": 10.0, "ask": 20.1, "ask_size": 11.0, "iv": 0.3439, "open_interest": 92.0, "volume": 5.0, "delta": 0.8874, "gamma": 0.0126, "vega": 0.0979, "theta": -0.0195, "rho": 0.1424, "theo": 17.1106, "change": -0.75, "open": 16.9, "high": 16.9, "low": 16.9, "tick": "down", "last_trade_price": 16.9, "last_trade_time": "2026-11-10T12:10:11", "percent_change": -4.24929, "prev_day_close": 17.6499996185303}, {"option": "XLY270115P00105000", "bid": 0.15, "bid_size": 10.0, "ask": 2.95, "ask_size": 17.0, "iv": 0.3656, "open_interest": 7257.0, "volume": 12.0, "delta": -0.1118, "gamma": 0.0126, "vega": 0.0992, "theta": -0.0215, "rho": -0.0244, "theo": 0.8455, "change": 0.0, "open": 0.75, "high": 0.8, "low": 0.75, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-10T10:10:30", "percent_change": 2.23517e-06, "prev_day_close": 0.799999982118606}, {"option": "XLY270115C00107500", "bid": 13.7, "bid_size": 10.0, "ask": 16.4, "ask_size": 10.0, "iv": 0.2958, "open_interest": 47.0, "volume": 0.0, "delta": 0.8576, "gamma": 0.0155, "vega": 0.1155, "theta": -0.0224, "rho": 0.1474, "theo": 14.8592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-11-04T09:33:35", "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "XLY270115P00107500", "bid": 0.4, "bid_size": 9.0, "ask": 3.2, "ask_size": 10.0, "iv": 0.3371, "open_interest": 6245.0, "volume": 0.0, "delta": -0.1416, "gamma": 0.0156, "vega": 0.1163, "theta": -0.0242, "rho": -0.0306, "theo": 1.0792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T15:21:07", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "XLY270115C00110000", "bid": 10.3, "bid_size": 15.0, "ask": 15.1, "ask_size": 10.0, "iv": 0.2678, "open_interest": 2223.0, "volume": 0.0, "delta": 0.82, "gamma": 0.019, "vega": 0.1348, "theta": -0.0254, "rho": 0.1504, "theo": 12.6811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.5, "last_trade_time": "2026-11-09T14:40:49", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "XLY270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 10.0, "iv": 0.2637, "open_interest": 11356.0, "volume": 13.0, "delta": -0.1795, "gamma": 0.0192, "vega": 0.1354, "theta": -0.027, "rho": -0.0383, "theo": 1.3863, "change": -0.015, "open": 1.35, "high": 1.7, "low": 1.27, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-11-10T15:21:46", "percent_change": -1.13207, "prev_day_close": 1.32499998807907}, {"option": "XLY270115C00112500", "bid": 8.4, "bid_size": 8.0, "ask": 13.3, "ask_size": 10.0, "iv": 0.2733, "open_interest": 9378.0, "volume": 0.0, "delta": 0.7729, "gamma": 0.0229, "vega": 0.1547, "theta": -0.0284, "rho": 0.1485, "theo": 10.6007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.32, "last_trade_time": "2026-11-04T13:12:07", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "XLY270115P00112500", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 32.0, "iv": 0.2643, "open_interest": 1536.0, "volume": 0.0, "delta": -0.2271, "gamma": 0.0232, "vega": 0.1554, "theta": -0.0297, "rho": -0.0479, "theo": 1.7913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T14:53:11", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "XLY270115C00115000", "bid": 6.5, "bid_size": 9.0, "ask": 10.8, "ask_size": 9.0, "iv": 0.2429, "open_interest": 9966.0, "volume": 0.0, "delta": 0.7149, "gamma": 0.027, "vega": 0.174, "theta": -0.0309, "rho": 0.1436, "theo": 8.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-11-09T14:31:16", "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "XLY270115P00115000", "bid": 2.0, "bid_size": 1.0, "ask": 4.5, "ask_size": 22.0, "iv": 0.2947, "open_interest": 8117.0, "volume": 16.0, "delta": -0.2859, "gamma": 0.0274, "vega": 0.1748, "theta": -0.0321, "rho": -0.0594, "theo": 2.3267, "change": 1.22, "open": 2.35, "high": 3.32, "low": 2.2, "tick": "up", "last_trade_price": 3.32, "last_trade_time": "2026-11-10T16:11:09", "percent_change": 58.0952, "prev_day_close": 2.10000002384186}, {"option": "XLY270115C00117500", "bid": 4.0, "bid_size": 8.0, "ask": 8.9, "ask_size": 10.0, "iv": 0.2136, "open_interest": 919.0, "volume": 0.0, "delta": 0.6454, "gamma": 0.0309, "vega": 0.1905, "theta": -0.0328, "rho": 0.1336, "theo": 6.8644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-11-06T10:08:50", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "XLY270115P00117500", "bid": 0.5, "bid_size": 5.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.2612, "open_interest": 371.0, "volume": 94.0, "delta": -0.3566, "gamma": 0.0314, "vega": 0.1911, "theta": -0.0338, "rho": -0.0728, "theo": 3.0316, "change": 0.225, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-11-10T09:50:33", "percent_change": 7.56302, "prev_day_close": 2.97500002384186}, {"option": "XLY270115C00120000", "bid": 3.1, "bid_size": 10.0, "ask": 7.9, "ask_size": 10.0, "iv": 0.2351, "open_interest": 5704.0, "volume": 21.0, "delta": 0.5656, "gamma": 0.0339, "vega": 0.2014, "theta": -0.0337, "rho": 0.119, "theo": 5.2885, "change": -0.12, "open": 5.17, "high": 5.68, "low": 5.1, "tick": "no_change", "last_trade_price": 5.68, "last_trade_time": "2026-11-10T15:52:12", "percent_change": -2.06896, "prev_day_close": 5.79999995231628}, {"option": "XLY270115P00120000", "bid": 2.15, "bid_size": 10.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.2035, "open_interest": 965.0, "volume": 0.0, "delta": -0.4381, "gamma": 0.0345, "vega": 0.2016, "theta": -0.0345, "rho": -0.0874, "theo": 3.9488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-05T15:43:31", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "XLY270115C00122500", "bid": 1.85, "bid_size": 10.0, "ask": 6.7, "ask_size": 1.0, "iv": 0.234, "open_interest": 431.0, "volume": 0.0, "delta": 0.4791, "gamma": 0.0353, "vega": 0.204, "theta": -0.0334, "rho": 0.1019, "theo": 3.9575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.21, "last_trade_time": "2026-11-09T10:16:26", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "XLY270115P00122500", "bid": 3.2, "bid_size": 10.0, "ask": 6.0, "ask_size": 10.0, "iv": 0.193, "open_interest": 277.0, "volume": 0.0, "delta": -0.5265, "gamma": 0.036, "vega": 0.2032, "theta": -0.0339, "rho": -0.1029, "theo": 5.1164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-06-17T10:47:14", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "XLY270115C00125000", "bid": 2.45, "bid_size": 10.0, "ask": 3.8, "ask_size": 3.0, "iv": 0.2215, "open_interest": 2644.0, "volume": 0.0, "delta": 0.392, "gamma": 0.0346, "vega": 0.1972, "theta": -0.0317, "rho": 0.0839, "theo": 2.8904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.15, "last_trade_time": "2026-11-09T14:34:04", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "XLY270115P00125000", "bid": 5.5, "bid_size": 9.0, "ask": 7.1, "ask_size": 10.0, "iv": 0.2016, "open_interest": 50.0, "volume": 2.0, "delta": -0.6153, "gamma": 0.0353, "vega": 0.1951, "theta": -0.0319, "rho": -0.1165, "theo": 6.5537, "change": 0.22, "open": 6.37, "high": 6.37, "low": 6.37, "tick": "down", "last_trade_price": 6.37, "last_trade_time": "2026-11-10T16:11:09", "percent_change": 3.57724, "prev_day_close": 6.14999985694885}, {"option": "XLY270115C00127500", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 10.0, "iv": 0.1863, "open_interest": 1202.0, "volume": 0.0, "delta": 0.3111, "gamma": 0.032, "vega": 0.182, "theta": -0.029, "rho": 0.0669, "theo": 2.0788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.17, "last_trade_time": "2026-11-09T12:08:40", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "XLY270115P00127500", "bid": 6.5, "bid_size": 10.0, "ask": 9.1, "ask_size": 10.0, "iv": 0.1875, "open_interest": 0.0, "volume": 0.0, "delta": -0.6977, "gamma": 0.0326, "vega": 0.1788, "theta": -0.0288, "rho": -0.1277, "theo": 8.2492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-09-23T13:02:18", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "XLY270115C00130000", "bid": 0.2, "bid_size": 1.0, "ask": 2.6, "ask_size": 1.0, "iv": 0.177, "open_interest": 3676.0, "volume": 4.0, "delta": 0.2416, "gamma": 0.0282, "vega": 0.1614, "theta": -0.0258, "rho": 0.0521, "theo": 1.4884, "change": -0.225, "open": 1.3, "high": 1.45, "low": 1.3, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-10T15:25:20", "percent_change": -13.4328, "prev_day_close": 1.67499995231628}, {"option": "XLY270115P00130000", "bid": 5.6, "bid_size": 1.0, "ask": 10.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 2.0, "delta": -0.7685, "gamma": 0.0287, "vega": 0.1565, "theta": -0.0252, "rho": -0.1343, "theo": 10.1683, "change": 0.6, "open": 10.15, "high": 10.15, "low": 10.15, "tick": "up", "last_trade_price": 10.15, "last_trade_time": "2026-11-10T10:01:46", "percent_change": 6.28272, "prev_day_close": 9.55000019073486}, {"option": "XLY270115C00132500", "bid": 0.75, "bid_size": 10.0, "ask": 1.6, "ask_size": 10.0, "iv": 0.2249, "open_interest": 874.0, "volume": 1.0, "delta": 0.1854, "gamma": 0.0238, "vega": 0.139, "theta": -0.0223, "rho": 0.04, "theo": 1.0712, "change": -0.18, "open": 0.97, "high": 0.97, "low": 0.97, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-11-10T10:49:46", "percent_change": -15.6522, "prev_day_close": 1.14999997615814}, {"option": "XLY270115P00132500", "bid": 9.6, "bid_size": 1.0, "ask": 14.4, "ask_size": 1.0, "iv": 0.1958, "open_interest": 0.0, "volume": 0.0, "delta": -0.826, "gamma": 0.0246, "vega": 0.1321, "theta": -0.0217, "rho": -0.1351, "theo": 12.2624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.15, "last_trade_time": "2026-07-31T12:38:57", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "XLY270115C00135000", "bid": 0.4, "bid_size": 10.0, "ask": 1.05, "ask_size": 10.0, "iv": 0.217, "open_interest": 42.0, "volume": 2.0, "delta": 0.1418, "gamma": 0.0196, "vega": 0.1174, "theta": -0.0191, "rho": 0.0306, "theo": 0.7802, "change": -0.275, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-10T10:10:30", "percent_change": -33.3333, "prev_day_close": 0.824999988079071}, {"option": "XLY270115P00135000", "bid": 11.9, "bid_size": 12.0, "ask": 16.9, "ask_size": 7.0, "iv": 0.2135, "open_interest": 0.0, "volume": 0.0, "delta": -0.8715, "gamma": 0.0208, "vega": 0.108, "theta": -0.0187, "rho": -0.1286, "theo": 14.4847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-08-21T09:31:13", "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "XLY270115C00137500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.3697, "open_interest": 168.0, "volume": 0.0, "delta": 0.1089, "gamma": 0.0159, "vega": 0.0982, "theta": -0.0162, "rho": 0.0235, "theo": 0.5773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-05T14:34:42", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "XLY270115P00137500", "bid": 14.6, "bid_size": 9.0, "ask": 19.5, "ask_size": 7.0, "iv": 0.2546, "open_interest": 0.0, "volume": 0.0, "delta": -0.9073, "gamma": 0.0178, "vega": 0.0859, "theta": -0.0161, "rho": -0.1127, "theo": 16.7978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.65, "last_trade_time": "2026-03-06T11:08:01", "percent_change": 0.0, "prev_day_close": 16.7000002861023}, {"option": "XLY270115C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.399, "open_interest": 462.0, "volume": 0.0, "delta": 0.0842, "gamma": 0.0128, "vega": 0.0817, "theta": -0.0138, "rho": 0.0182, "theo": 0.4345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-11-05T10:15:26", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "XLY270115P00140000", "bid": 17.1, "bid_size": 10.0, "ask": 20.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9361, "gamma": 0.0158, "vega": 0.0656, "theta": -0.0148, "rho": -0.0929, "theo": 19.1753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.8, "last_trade_time": "2026-09-16T14:57:12", "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "XLY270115C00142500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.4271, "open_interest": 36.0, "volume": 0.0, "delta": 0.0658, "gamma": 0.0103, "vega": 0.068, "theta": -0.0117, "rho": 0.0142, "theo": 0.3328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-06T13:18:12", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "XLY270115P00142500", "bid": 19.3, "bid_size": 6.0, "ask": 24.2, "ask_size": 11.0, "iv": 0.2678, "open_interest": 0.0, "volume": 0.0, "delta": -0.9584, "gamma": 0.0134, "vega": 0.0463, "theta": -0.0129, "rho": -0.0639, "theo": 21.5994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "XLY270115C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.454, "open_interest": 370.0, "volume": 0.0, "delta": 0.0519, "gamma": 0.0083, "vega": 0.0566, "theta": -0.01, "rho": 0.0111, "theo": 0.259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-09-23T10:18:21", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "XLY270115P00145000", "bid": 22.0, "bid_size": 10.0, "ask": 26.9, "ask_size": 11.0, "iv": 0.3169, "open_interest": 0.0, "volume": 0.0, "delta": -0.9781, "gamma": 0.0125, "vega": 0.0297, "theta": -0.013, "rho": -0.0512, "theo": 24.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.88, "last_trade_time": "2025-10-03T11:53:15", "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "XLY270115C00147500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.4799, "open_interest": 411.0, "volume": 0.0, "delta": 0.0414, "gamma": 0.0067, "vega": 0.0475, "theta": -0.0085, "rho": 0.0089, "theo": 0.2047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-09-23T10:18:22", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "XLY270115P00147500", "bid": 24.8, "bid_size": 10.0, "ask": 29.7, "ask_size": 11.0, "iv": 0.3728, "open_interest": 0.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.0084, "vega": 0.0114, "theta": -0.0095, "rho": 0.0, "theo": 26.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5499992370605}, {"option": "XLY270115C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.5048, "open_interest": 159.0, "volume": 0.0, "delta": 0.0334, "gamma": 0.0055, "vega": 0.0399, "theta": -0.0073, "rho": 0.0072, "theo": 0.164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-03T15:39:07", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XLY270115P00150000", "bid": 27.3, "bid_size": 9.0, "ask": 30.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0022, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 29.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2025-10-17T09:43:17", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "XLY270115C00152500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.529, "open_interest": 133.0, "volume": 0.0, "delta": 0.0272, "gamma": 0.0045, "vega": 0.0338, "theta": -0.0064, "rho": 0.0058, "theo": 0.1331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-05-26T13:47:05", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XLY270115P00152500", "bid": 29.3, "bid_size": 9.0, "ask": 34.2, "ask_size": 11.0, "iv": 0.3527, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 31.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5500011444092}, {"option": "XLY270115C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2.0, "iv": 0.3168, "open_interest": 740.0, "volume": 0.0, "delta": 0.0224, "gamma": 0.0037, "vega": 0.0287, "theta": -0.0055, "rho": 0.0048, "theo": 0.1092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-05T14:32:00", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XLY270115P00155000", "bid": 31.3, "bid_size": 12.0, "ask": 36.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 34.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2025-07-25T11:44:22", "percent_change": 0.0, "prev_day_close": 34.0500011444092}, {"option": "XLY270115C00157500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.5749, "open_interest": 4.0, "volume": 0.0, "delta": 0.0186, "gamma": 0.0031, "vega": 0.0246, "theta": -0.0048, "rho": 0.004, "theo": 0.0906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-01-06T14:06:51", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XLY270115P00157500", "bid": 34.3, "bid_size": 9.0, "ask": 39.2, "ask_size": 7.0, "iv": 0.3918, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 36.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "XLY270115C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.5969, "open_interest": 198.0, "volume": 0.0, "delta": 0.0155, "gamma": 0.0026, "vega": 0.0211, "theta": -0.0042, "rho": 0.0033, "theo": 0.0759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-03-24T15:46:57", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XLY270115P00160000", "bid": 37.0, "bid_size": 10.0, "ask": 41.9, "ask_size": 11.0, "iv": 0.4432, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 39.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.53, "last_trade_time": "2025-11-18T15:53:36", "percent_change": 0.0, "prev_day_close": 38.9499988555908}, {"option": "XLY270115C00162500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.6182, "open_interest": 0.0, "volume": 0.0, "delta": 0.0131, "gamma": 0.0022, "vega": 0.0183, "theta": -0.0037, "rho": 0.0028, "theo": 0.0641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XLY270115P00162500", "bid": 40.2, "bid_size": 10.0, "ask": 43.6, "ask_size": 10.0, "iv": 0.455, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 41.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5499992370606}, {"option": "XLY270115C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.639, "open_interest": 314.0, "volume": 0.0, "delta": 0.0111, "gamma": 0.0018, "vega": 0.0159, "theta": -0.0033, "rho": 0.0024, "theo": 0.0546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-10T09:46:36", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XLY270115P00165000", "bid": 42.5, "bid_size": 10.0, "ask": 45.7, "ask_size": 10.0, "iv": 0.4095, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 44.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2025-10-13T09:51:11", "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "XLY270115C00167500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 2.0, "iv": 0.439, "open_interest": 16.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.0016, "vega": 0.0138, "theta": -0.003, "rho": 0.002, "theo": 0.0468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-02-06T13:21:33", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XLY270115P00167500", "bid": 44.3, "bid_size": 10.0, "ask": 49.2, "ask_size": 10.0, "iv": 0.4837, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 46.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5500011444092}, {"option": "XLY270115C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2.0, "iv": 0.464, "open_interest": 69.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0014, "vega": 0.0122, "theta": -0.0026, "rho": 0.0017, "theo": 0.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-03-17T11:13:25", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XLY270115P00170000", "bid": 47.1, "bid_size": 10.0, "ask": 52.0, "ask_size": 7.0, "iv": 0.5328, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 49.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.07, "last_trade_time": "2025-12-04T09:30:16", "percent_change": 0.0, "prev_day_close": 49.0499992370606}, {"option": "XLY270115C00172500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2.0, "iv": 0.4795, "open_interest": 108.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0012, "vega": 0.0107, "theta": -0.0024, "rho": 0.0015, "theo": 0.0351, "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": 0.100000001490116}, {"option": "XLY270115P00172500", "bid": 49.3, "bid_size": 9.0, "ask": 54.2, "ask_size": 10.0, "iv": 0.4993, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 51.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.4499988555908}, {"option": "XLY270115C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 4.0, "iv": 0.4519, "open_interest": 213.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.001, "vega": 0.0095, "theta": -0.0021, "rho": 0.0013, "theo": 0.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-12T11:54:41", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XLY270115P00175000", "bid": 52.0, "bid_size": 10.0, "ask": 56.9, "ask_size": 6.0, "iv": 0.5529, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 54.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.09, "last_trade_time": "2025-11-20T09:30:06", "percent_change": 0.0, "prev_day_close": 53.9000015258789}, {"option": "XLY270115C00177500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.7352, "open_interest": 138.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0009, "vega": 0.0084, "theta": -0.0019, "rho": 0.0011, "theo": 0.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XLY270115P00177500", "bid": 55.1, "bid_size": 17.0, "ask": 58.2, "ask_size": 9.0, "iv": 0.5079, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 56.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "XLY270115C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.7532, "open_interest": 2.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0008, "vega": 0.0075, "theta": -0.0017, "rho": 0.001, "theo": 0.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T10:44:42", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XLY270115P00180000", "bid": 57.4, "bid_size": 9.0, "ask": 60.9, "ask_size": 9.0, "iv": 0.5235, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 59.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.05, "last_trade_time": "2025-10-30T13:59:34", "percent_change": 0.0, "prev_day_close": 59.0500011444092}, {"option": "XLY270319C00055000", "bid": 64.2, "bid_size": 10.0, "ask": 69.1, "ask_size": 8.0, "iv": 0.6824, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0003, "vega": 0.0076, "theta": 0.0, "rho": 0.1911, "theo": 66.4018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.5499992370606}, {"option": "XLY270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.8716, "open_interest": 2.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0003, "vega": 0.0076, "theta": -0.0014, "rho": -0.0015, "theo": 0.0411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-05-07T11:13:21", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XLY270319C00060000", "bid": 59.5, "bid_size": 10.0, "ask": 63.6, "ask_size": 10.0, "iv": 0.5308, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0004, "vega": 0.0109, "theta": 0.0, "rho": 0.2079, "theo": 61.5051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.6499996185303}, {"option": "XLY270319P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 2.0, "iv": 0.7924, "open_interest": 701.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0004, "vega": 0.0109, "theta": -0.002, "rho": -0.0023, "theo": 0.0605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-09T10:20:42", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XLY270319C00065000", "bid": 54.5, "bid_size": 2.0, "ask": 59.4, "ask_size": 10.0, "iv": 0.6133, "open_interest": 0.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0006, "vega": 0.0156, "theta": 0.0, "rho": 0.2242, "theo": 56.6166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.8000011444092}, {"option": "XLY270319P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 2.0, "iv": 0.7191, "open_interest": 0.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0006, "vega": 0.0156, "theta": -0.0026, "rho": -0.0034, "theo": 0.0884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XLY270319C00070000", "bid": 49.7, "bid_size": 10.0, "ask": 54.1, "ask_size": 10.0, "iv": 0.4946, "open_interest": 1.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0009, "vega": 0.0219, "theta": 0.0, "rho": 0.24, "theo": 51.7401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.63, "last_trade_time": "2026-07-30T10:20:47", "percent_change": 0.0, "prev_day_close": 51.9500007629394}, {"option": "XLY270319P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 2.0, "iv": 0.6508, "open_interest": 20.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.001, "vega": 0.022, "theta": -0.0035, "rho": -0.005, "theo": 0.1282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-22T15:21:37", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "XLY270319C00075000", "bid": 44.1, "bid_size": 7.0, "ask": 49.1, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.0014, "vega": 0.0305, "theta": 0.0, "rho": 0.2551, "theo": 46.8806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.1499996185303}, {"option": "XLY270319P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 10.0, "iv": 0.4961, "open_interest": 59.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0014, "vega": 0.0307, "theta": -0.0046, "rho": -0.0073, "theo": 0.1852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:42:04", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "XLY270319C00080000", "bid": 41.3, "bid_size": 10.0, "ask": 44.1, "ask_size": 10.0, "iv": 0.4934, "open_interest": 0.0, "volume": 0.0, "delta": 0.9735, "gamma": 0.0021, "vega": 0.042, "theta": -0.0009, "rho": 0.269, "theo": 42.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.0499992370606}, {"option": "XLY270319P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 20.0, "iv": 0.5282, "open_interest": 572.0, "volume": 0.0, "delta": -0.0245, "gamma": 0.0021, "vega": 0.0423, "theta": -0.006, "rho": -0.0106, "theo": 0.2672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-05T11:21:46", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "XLY270319C00085000", "bid": 35.0, "bid_size": 9.0, "ask": 40.0, "ask_size": 10.0, "iv": 0.4, "open_interest": 0.0, "volume": 0.0, "delta": 0.9624, "gamma": 0.003, "vega": 0.0572, "theta": -0.0032, "rho": 0.2814, "theo": 37.2465, "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": 37.25}, {"option": "XLY270319P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 10.0, "iv": 0.4747, "open_interest": 230.0, "volume": 0.0, "delta": -0.0357, "gamma": 0.003, "vega": 0.0576, "theta": -0.0077, "rho": -0.0154, "theo": 0.3854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T11:21:46", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XLY270319C00090000", "bid": 30.2, "bid_size": 9.0, "ask": 35.2, "ask_size": 10.0, "iv": 0.362, "open_interest": 1.0, "volume": 0.0, "delta": 0.9464, "gamma": 0.0043, "vega": 0.0772, "theta": -0.0058, "rho": 0.2915, "theo": 32.4999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-04-08T14:46:35", "percent_change": 0.0, "prev_day_close": 32.7499990463257}, {"option": "XLY270319P00090000", "bid": 0.2, "bid_size": 9.0, "ask": 1.5, "ask_size": 10.0, "iv": 0.3721, "open_interest": 83.0, "volume": 0.0, "delta": -0.0519, "gamma": 0.0044, "vega": 0.0778, "theta": -0.0098, "rho": -0.0223, "theo": 0.5571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-25T13:17:05", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "XLY270319C00095000", "bid": 26.3, "bid_size": 10.0, "ask": 29.8, "ask_size": 10.0, "iv": 0.3362, "open_interest": 1.0, "volume": 0.0, "delta": 0.9234, "gamma": 0.0062, "vega": 0.1028, "theta": -0.0089, "rho": 0.2983, "theo": 27.8309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.25, "last_trade_time": "2026-04-08T14:47:37", "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "XLY270319P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 10.0, "iv": 0.3747, "open_interest": 1098.0, "volume": 0.0, "delta": -0.0754, "gamma": 0.0063, "vega": 0.1036, "theta": -0.0123, "rho": -0.032, "theo": 0.8079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-10-30T14:47:06", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "XLY270319C00100000", "bid": 20.5, "bid_size": 9.0, "ask": 25.4, "ask_size": 10.0, "iv": 0.2683, "open_interest": 10.0, "volume": 0.0, "delta": 0.8904, "gamma": 0.0087, "vega": 0.1345, "theta": -0.0123, "rho": 0.3004, "theo": 23.2776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.48, "last_trade_time": "2026-10-20T15:09:48", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "XLY270319P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 21.0, "iv": 0.3314, "open_interest": 4149.0, "volume": 0.0, "delta": -0.109, "gamma": 0.0089, "vega": 0.1358, "theta": -0.0152, "rho": -0.0458, "theo": 1.177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T13:01:52", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "XLY270319C00101000", "bid": 20.5, "bid_size": 10.0, "ask": 24.8, "ask_size": 10.0, "iv": 0.3093, "open_interest": 0.0, "volume": 0.0, "delta": 0.8823, "gamma": 0.0093, "vega": 0.1416, "theta": -0.013, "rho": 0.3001, "theo": 22.3854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "XLY270319P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 20.0, "iv": 0.3231, "open_interest": 92.0, "volume": 0.0, "delta": -0.1174, "gamma": 0.0095, "vega": 0.1433, "theta": -0.0158, "rho": -0.0492, "theo": 1.2697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-11-02T11:26:16", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "XLY270319C00102000", "bid": 19.3, "bid_size": 6.0, "ask": 24.2, "ask_size": 11.0, "iv": 0.3035, "open_interest": 44.0, "volume": 0.0, "delta": 0.8736, "gamma": 0.0099, "vega": 0.149, "theta": -0.0137, "rho": 0.2995, "theo": 21.5006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.55, "last_trade_time": "2026-09-24T12:59:10", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "XLY270319P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 26.0, "iv": 0.3147, "open_interest": 42.0, "volume": 1.0, "delta": -0.1263, "gamma": 0.0101, "vega": 0.1504, "theta": -0.0164, "rho": -0.0526, "theo": 1.3704, "change": -0.065, "open": 1.36, "high": 1.36, "low": 1.36, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-11-10T13:49:30", "percent_change": -4.5614, "prev_day_close": 1.42500001192093}, {"option": "XLY270319C00103000", "bid": 18.6, "bid_size": 10.0, "ask": 23.0, "ask_size": 10.0, "iv": 0.2943, "open_interest": 4.0, "volume": 0.0, "delta": 0.8643, "gamma": 0.0106, "vega": 0.1565, "theta": -0.0144, "rho": 0.2986, "theo": 20.6239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-10-05T09:58:08", "percent_change": 0.0, "prev_day_close": 20.5499992370605}, {"option": "XLY270319P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 19.0, "iv": 0.3061, "open_interest": 42.0, "volume": 0.0, "delta": -0.1358, "gamma": 0.0108, "vega": 0.158, "theta": -0.0171, "rho": -0.0564, "theo": 1.479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.07, "last_trade_time": "2026-10-16T11:30:30", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "XLY270319C00104000", "bid": 18.2, "bid_size": 9.0, "ask": 21.9, "ask_size": 9.0, "iv": 0.297, "open_interest": 0.0, "volume": 0.0, "delta": 0.8544, "gamma": 0.0112, "vega": 0.1641, "theta": -0.0151, "rho": 0.2974, "theo": 19.7559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.03, "last_trade_time": "2026-08-14T13:51:16", "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "XLY270319P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 19.0, "iv": 0.2974, "open_interest": 30.0, "volume": 0.0, "delta": -0.146, "gamma": 0.0115, "vega": 0.1658, "theta": -0.0177, "rho": -0.0604, "theo": 1.5965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.49, "last_trade_time": "2026-10-26T09:43:20", "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "XLY270319C00105000", "bid": 16.5, "bid_size": 13.0, "ask": 21.5, "ask_size": 10.0, "iv": 0.2816, "open_interest": 1.0, "volume": 0.0, "delta": 0.8437, "gamma": 0.0119, "vega": 0.172, "theta": -0.0159, "rho": 0.296, "theo": 18.8971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.34, "last_trade_time": "2026-08-14T12:50:58", "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "XLY270319P00105000", "bid": 1.0, "bid_size": 1.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.2727, "open_interest": 65.0, "volume": 1.0, "delta": -0.157, "gamma": 0.0122, "vega": 0.1742, "theta": -0.0184, "rho": -0.0648, "theo": 1.7237, "change": 0.105, "open": 1.68, "high": 1.68, "low": 1.68, "tick": "up", "last_trade_price": 1.68, "last_trade_time": "2026-11-10T13:49:30", "percent_change": 6.66667, "prev_day_close": 1.57499998807907}, {"option": "XLY270319C00106000", "bid": 15.7, "bid_size": 9.0, "ask": 20.7, "ask_size": 10.0, "iv": 0.2803, "open_interest": 0.0, "volume": 0.0, "delta": 0.8324, "gamma": 0.0127, "vega": 0.1802, "theta": -0.0166, "rho": 0.294, "theo": 18.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9000005722046}, {"option": "XLY270319P00106000", "bid": 0.05, "bid_size": 9.0, "ask": 4.1, "ask_size": 9.0, "iv": 0.2809, "open_interest": 573.0, "volume": 1.0, "delta": -0.1687, "gamma": 0.013, "vega": 0.182, "theta": -0.019, "rho": -0.0692, "theo": 1.8619, "change": -0.025, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-10T11:28:18", "percent_change": -1.36986, "prev_day_close": 1.82499998807907}, {"option": "XLY270319C00107000", "bid": 14.4, "bid_size": 8.0, "ask": 19.3, "ask_size": 6.0, "iv": 0.2483, "open_interest": 0.0, "volume": 0.0, "delta": 0.8202, "gamma": 0.0134, "vega": 0.1883, "theta": -0.0173, "rho": 0.2918, "theo": 17.2111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "XLY270319P00107000", "bid": 0.15, "bid_size": 5.0, "ask": 4.2, "ask_size": 10.0, "iv": 0.2664, "open_interest": 22.0, "volume": 1.0, "delta": -0.1812, "gamma": 0.0138, "vega": 0.1902, "theta": -0.0196, "rho": -0.074, "theo": 2.011, "change": -0.05, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-10T11:28:18", "percent_change": -2.5, "prev_day_close": 2.0}, {"option": "XLY270319C00108000", "bid": 14.2, "bid_size": 9.0, "ask": 18.5, "ask_size": 10.0, "iv": 0.263, "open_interest": 2.0, "volume": 0.0, "delta": 0.8073, "gamma": 0.0142, "vega": 0.1965, "theta": -0.018, "rho": 0.2892, "theo": 16.3855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-10-01T12:40:15", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "XLY270319P00108000", "bid": 1.3, "bid_size": 10.0, "ask": 4.4, "ask_size": 21.0, "iv": 0.2981, "open_interest": 41617.0, "volume": 0.0, "delta": -0.1946, "gamma": 0.0146, "vega": 0.1986, "theta": -0.0203, "rho": -0.079, "theo": 2.1723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-03T15:22:08", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "XLY270319C00109000", "bid": 14.2, "bid_size": 9.0, "ask": 17.5, "ask_size": 10.0, "iv": 0.2748, "open_interest": 8.0, "volume": 0.0, "delta": 0.7936, "gamma": 0.015, "vega": 0.2047, "theta": -0.0187, "rho": 0.2862, "theo": 15.5726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.94, "last_trade_time": "2026-10-30T12:19:14", "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "XLY270319P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 9.0, "iv": 0.2566, "open_interest": 257.0, "volume": 0.0, "delta": -0.2088, "gamma": 0.0155, "vega": 0.2074, "theta": -0.0209, "rho": -0.0846, "theo": 2.3471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-05T14:23:10", "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "XLY270319C00110000", "bid": 13.1, "bid_size": 9.0, "ask": 17.9, "ask_size": 10.0, "iv": 0.2914, "open_interest": 1.0, "volume": 0.0, "delta": 0.779, "gamma": 0.0159, "vega": 0.2131, "theta": -0.0194, "rho": 0.2827, "theo": 14.7736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.85, "last_trade_time": "2026-09-24T12:59:10", "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "XLY270319P00110000", "bid": 1.15, "bid_size": 10.0, "ask": 2.85, "ask_size": 9.0, "iv": 0.2322, "open_interest": 1314.0, "volume": 0.0, "delta": -0.2239, "gamma": 0.0164, "vega": 0.2152, "theta": -0.0215, "rho": -0.0898, "theo": 2.5367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.18, "last_trade_time": "2026-11-06T14:13:56", "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "XLY270319C00111000", "bid": 12.1, "bid_size": 10.0, "ask": 16.9, "ask_size": 10.0, "iv": 0.2775, "open_interest": 22.0, "volume": 0.0, "delta": 0.7636, "gamma": 0.0167, "vega": 0.2212, "theta": -0.02, "rho": 0.2788, "theo": 13.9895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-10-15T15:45:12", "percent_change": 0.0, "prev_day_close": 13.8999996185303}, {"option": "XLY270319P00111000", "bid": 1.3, "bid_size": 10.0, "ask": 4.7, "ask_size": 10.0, "iv": 0.2662, "open_interest": 2258.0, "volume": 0.0, "delta": -0.24, "gamma": 0.0173, "vega": 0.2234, "theta": -0.0221, "rho": -0.0958, "theo": 2.7411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.83, "last_trade_time": "2026-11-05T13:44:19", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "XLY270319C00112000", "bid": 12.1, "bid_size": 9.0, "ask": 14.9, "ask_size": 9.0, "iv": 0.2636, "open_interest": 9.0, "volume": 0.0, "delta": 0.7472, "gamma": 0.0175, "vega": 0.2292, "theta": -0.0207, "rho": 0.2746, "theo": 13.2213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.32, "last_trade_time": "2026-11-02T10:21:44", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "XLY270319P00112000", "bid": 1.1, "bid_size": 9.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.2531, "open_interest": 630.0, "volume": 440.0, "delta": -0.257, "gamma": 0.0182, "vega": 0.2316, "theta": -0.0227, "rho": -0.1016, "theo": 2.9622, "change": -0.25, "open": 2.93, "high": 2.96, "low": 2.8, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-10T11:13:22", "percent_change": -8.19672, "prev_day_close": 3.04999995231628}, {"option": "XLY270319C00113000", "bid": 10.6, "bid_size": 10.0, "ask": 15.4, "ask_size": 10.0, "iv": 0.2706, "open_interest": 18.0, "volume": 0.0, "delta": 0.73, "gamma": 0.0184, "vega": 0.2371, "theta": -0.0213, "rho": 0.2698, "theo": 12.4701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-11-02T14:48:24", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "XLY270319P00113000", "bid": 0.8, "bid_size": 1.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.2441, "open_interest": 38.0, "volume": 1.0, "delta": -0.275, "gamma": 0.0191, "vega": 0.2393, "theta": -0.0232, "rho": -0.108, "theo": 3.202, "change": -0.04, "open": 3.26, "high": 3.26, "low": 3.26, "tick": "up", "last_trade_price": 3.26, "last_trade_time": "2026-11-10T15:06:26", "percent_change": -1.21212, "prev_day_close": 3.29999995231628}, {"option": "XLY270319C00114000", "bid": 9.9, "bid_size": 9.0, "ask": 14.7, "ask_size": 10.0, "iv": 0.2682, "open_interest": 335.0, "volume": 0.0, "delta": 0.7118, "gamma": 0.0192, "vega": 0.2447, "theta": -0.0218, "rho": 0.2645, "theo": 11.7374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.93, "last_trade_time": "2026-11-04T14:53:13", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "XLY270319P00114000", "bid": 2.0, "bid_size": 10.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.2449, "open_interest": 9487.0, "volume": 0.0, "delta": -0.294, "gamma": 0.02, "vega": 0.2467, "theta": -0.0238, "rho": -0.1146, "theo": 3.4602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T12:27:52", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "XLY270319C00115000", "bid": 9.2, "bid_size": 10.0, "ask": 13.6, "ask_size": 10.0, "iv": 0.2573, "open_interest": 3279.0, "volume": 0.0, "delta": 0.6928, "gamma": 0.02, "vega": 0.2518, "theta": -0.0223, "rho": 0.259, "theo": 11.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.92, "last_trade_time": "2026-11-05T12:02:03", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "XLY270319P00115000", "bid": 1.6, "bid_size": 9.0, "ask": 6.4, "ask_size": 9.0, "iv": 0.2527, "open_interest": 926.0, "volume": 0.0, "delta": -0.3139, "gamma": 0.0209, "vega": 0.2538, "theta": -0.0242, "rho": -0.1212, "theo": 3.7386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-05T14:48:31", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "XLY270319C00116000", "bid": 8.3, "bid_size": 10.0, "ask": 12.6, "ask_size": 10.0, "iv": 0.2442, "open_interest": 4258.0, "volume": 0.0, "delta": 0.6729, "gamma": 0.0208, "vega": 0.2585, "theta": -0.0228, "rho": 0.2528, "theo": 10.3313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-05T11:22:53", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "XLY270319P00116000", "bid": 2.75, "bid_size": 10.0, "ask": 4.7, "ask_size": 10.0, "iv": 0.2275, "open_interest": 29.0, "volume": 0.0, "delta": -0.3349, "gamma": 0.0218, "vega": 0.2605, "theta": -0.0246, "rho": -0.128, "theo": 4.0396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-11-05T14:25:06", "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "XLY270319C00117000", "bid": 7.8, "bid_size": 10.0, "ask": 12.4, "ask_size": 6.0, "iv": 0.2498, "open_interest": 102.0, "volume": 0.0, "delta": 0.6521, "gamma": 0.0216, "vega": 0.2647, "theta": -0.0232, "rho": 0.2462, "theo": 9.6606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.81, "last_trade_time": "2026-11-09T09:37:08", "percent_change": 0.0, "prev_day_close": 9.89999961853027}, {"option": "XLY270319P00117000", "bid": 2.5, "bid_size": 10.0, "ask": 6.3, "ask_size": 10.0, "iv": 0.2384, "open_interest": 298.0, "volume": 0.0, "delta": -0.3568, "gamma": 0.0226, "vega": 0.2663, "theta": -0.025, "rho": -0.1349, "theo": 4.3634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-11-05T13:40:57", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "XLY270319C00118000", "bid": 6.9, "bid_size": 10.0, "ask": 11.8, "ask_size": 7.0, "iv": 0.2469, "open_interest": 628.0, "volume": 220.0, "delta": 0.6306, "gamma": 0.0223, "vega": 0.2702, "theta": -0.0235, "rho": 0.2392, "theo": 9.013, "change": -0.55, "open": 8.68, "high": 8.8, "low": 8.5, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-11-10T11:13:20", "percent_change": -6.01093, "prev_day_close": 9.15000009536743}, {"option": "XLY270319P00118000", "bid": 2.85, "bid_size": 10.0, "ask": 7.7, "ask_size": 1.0, "iv": 0.2552, "open_interest": 410.0, "volume": 0.0, "delta": -0.3796, "gamma": 0.0234, "vega": 0.2715, "theta": -0.0253, "rho": -0.1415, "theo": 4.711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T10:26:29", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "XLY270319C00119000", "bid": 5.0, "bid_size": 8.0, "ask": 9.9, "ask_size": 10.0, "iv": 0.1996, "open_interest": 221.0, "volume": 0.0, "delta": 0.6083, "gamma": 0.0229, "vega": 0.275, "theta": -0.0238, "rho": 0.2319, "theo": 8.3895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.85, "last_trade_time": "2026-11-04T10:38:38", "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "XLY270319P00119000", "bid": 3.1, "bid_size": 10.0, "ask": 7.9, "ask_size": 11.0, "iv": 0.247, "open_interest": 293.0, "volume": 143.0, "delta": -0.4032, "gamma": 0.0242, "vega": 0.2759, "theta": -0.0256, "rho": -0.1488, "theo": 5.0853, "change": 0.4, "open": 5.2, "high": 5.2, "low": 5.19, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-11-10T11:33:29", "percent_change": 8.33333, "prev_day_close": 4.79999995231628}, {"option": "XLY270319C00120000", "bid": 7.7, "bid_size": 1.0, "ask": 10.1, "ask_size": 9.0, "iv": 0.2694, "open_interest": 4343.0, "volume": 705.0, "delta": 0.5853, "gamma": 0.0235, "vega": 0.2791, "theta": -0.024, "rho": 0.224, "theo": 7.7913, "change": 0.55, "open": 7.7, "high": 9.3, "low": 7.45, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-11-10T16:12:00", "percent_change": 7.18954, "prev_day_close": 7.65000009536743}, {"option": "XLY270319P00120000", "bid": 4.2, "bid_size": 9.0, "ask": 9.0, "ask_size": 10.0, "iv": 0.2696, "open_interest": 143.0, "volume": 193.0, "delta": -0.4277, "gamma": 0.0248, "vega": 0.2792, "theta": -0.0257, "rho": -0.1552, "theo": 5.486, "change": 0.25, "open": 5.5, "high": 5.52, "low": 5.49, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-11-10T14:32:58", "percent_change": 4.7619, "prev_day_close": 5.25}, {"option": "XLY270319C00121000", "bid": 6.3, "bid_size": 10.0, "ask": 8.5, "ask_size": 3.0, "iv": 0.2305, "open_interest": 1305.0, "volume": 3.0, "delta": 0.5618, "gamma": 0.024, "vega": 0.2822, "theta": -0.0241, "rho": 0.2159, "theo": 7.2195, "change": -0.2, "open": 7.2, "high": 7.2, "low": 7.2, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-10T13:45:36", "percent_change": -2.7027, "prev_day_close": 7.40000009536743}, {"option": "XLY270319P00121000", "bid": 3.8, "bid_size": 1.0, "ask": 8.5, "ask_size": 1.0, "iv": 0.236, "open_interest": 32.0, "volume": 0.0, "delta": -0.4528, "gamma": 0.0254, "vega": 0.2815, "theta": -0.0258, "rho": -0.1615, "theo": 5.9142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-09T10:47:31", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "XLY270319C00122000", "bid": 6.4, "bid_size": 1.0, "ask": 9.4, "ask_size": 10.0, "iv": 0.2652, "open_interest": 904.0, "volume": 4.0, "delta": 0.5378, "gamma": 0.0244, "vega": 0.2843, "theta": -0.0242, "rho": 0.2076, "theo": 6.6746, "change": -0.25, "open": 6.75, "high": 6.8, "low": 6.75, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-11-10T14:57:38", "percent_change": -3.5461, "prev_day_close": 7.04999995231628}, {"option": "XLY270319P00122000", "bid": 4.9, "bid_size": 1.0, "ask": 9.3, "ask_size": 1.0, "iv": 0.269, "open_interest": 69.0, "volume": 137.0, "delta": -0.4785, "gamma": 0.026, "vega": 0.2828, "theta": -0.0258, "rho": -0.1684, "theo": 6.3722, "change": 0.3, "open": 6.4, "high": 6.4, "low": 6.4, "tick": "no_change", "last_trade_price": 6.4, "last_trade_time": "2026-11-10T10:40:20", "percent_change": 4.91803, "prev_day_close": 6.10000014305115}, {"option": "XLY270319C00123000", "bid": 3.1, "bid_size": 10.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.2008, "open_interest": 87.0, "volume": 0.0, "delta": 0.5135, "gamma": 0.0247, "vega": 0.2855, "theta": -0.0241, "rho": 0.1988, "theo": 6.1575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-09T11:50:32", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "XLY270319P00123000", "bid": 4.9, "bid_size": 9.0, "ask": 9.2, "ask_size": 10.0, "iv": 0.2306, "open_interest": 10.0, "volume": 0.0, "delta": -0.5046, "gamma": 0.0264, "vega": 0.2829, "theta": -0.0258, "rho": -0.1742, "theo": 6.8594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-05-19T10:06:32", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "XLY270319C00124000", "bid": 3.9, "bid_size": 11.0, "ask": 7.8, "ask_size": 15.0, "iv": 0.2285, "open_interest": 55.0, "volume": 0.0, "delta": 0.489, "gamma": 0.0248, "vega": 0.2856, "theta": -0.024, "rho": 0.19, "theo": 5.6687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-09T10:33:41", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "XLY270319P00124000", "bid": 3.5, "bid_size": 10.0, "ask": 8.4, "ask_size": 10.0, "iv": 0.173, "open_interest": 10.0, "volume": 0.0, "delta": -0.531, "gamma": 0.0266, "vega": 0.2816, "theta": -0.0256, "rho": -0.1801, "theo": 7.3764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-05-18T15:26:52", "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "XLY270319C00125000", "bid": 3.3, "bid_size": 9.0, "ask": 7.9, "ask_size": 6.0, "iv": 0.2257, "open_interest": 165.0, "volume": 10.0, "delta": 0.4644, "gamma": 0.0249, "vega": 0.2847, "theta": -0.0238, "rho": 0.1811, "theo": 5.2082, "change": -0.25, "open": 5.2, "high": 5.2, "low": 5.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-10T14:49:48", "percent_change": -4.58716, "prev_day_close": 5.45000004768372}, {"option": "XLY270319P00125000", "bid": 5.8, "bid_size": 6.0, "ask": 10.7, "ask_size": 11.0, "iv": 0.2341, "open_interest": 44.0, "volume": 1.0, "delta": -0.5576, "gamma": 0.0268, "vega": 0.2791, "theta": -0.0253, "rho": -0.1852, "theo": 7.9251, "change": 0.05, "open": 8.2, "high": 8.2, "low": 8.2, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-11-10T13:02:15", "percent_change": 0.613496, "prev_day_close": 8.15000009536743}, {"option": "XLY270319C00126000", "bid": 2.9, "bid_size": 10.0, "ask": 7.0, "ask_size": 6.0, "iv": 0.2096, "open_interest": 20.0, "volume": 8.0, "delta": 0.4399, "gamma": 0.0249, "vega": 0.2827, "theta": -0.0235, "rho": 0.1719, "theo": 4.7765, "change": -0.48, "open": 4.6, "high": 4.67, "low": 4.6, "tick": "up", "last_trade_price": 4.67, "last_trade_time": "2026-11-10T14:52:16", "percent_change": -9.32039, "prev_day_close": 5.15000009536743}, {"option": "XLY270319P00126000", "bid": 6.2, "bid_size": 2.0, "ask": 10.7, "ask_size": 1.0, "iv": 0.2174, "open_interest": 0.0, "volume": 0.0, "delta": -0.5842, "gamma": 0.0268, "vega": 0.2757, "theta": -0.025, "rho": -0.19, "theo": 8.5036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "XLY270319C00127000", "bid": 3.8, "bid_size": 10.0, "ask": 5.5, "ask_size": 9.0, "iv": 0.2281, "open_interest": 4081.0, "volume": 7.0, "delta": 0.4156, "gamma": 0.0248, "vega": 0.2797, "theta": -0.0232, "rho": 0.1629, "theo": 4.3732, "change": -0.45, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-10T10:20:05", "percent_change": -9.67742, "prev_day_close": 4.65000009536743}, {"option": "XLY270319P00127000", "bid": 7.6, "bid_size": 10.0, "ask": 10.7, "ask_size": 10.0, "iv": 0.2196, "open_interest": 0.0, "volume": 0.0, "delta": -0.6106, "gamma": 0.0268, "vega": 0.2708, "theta": -0.0246, "rho": -0.193, "theo": 9.1125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "XLY270319C00128000", "bid": 1.55, "bid_size": 10.0, "ask": 6.4, "ask_size": 10.0, "iv": 0.2128, "open_interest": 0.0, "volume": 0.0, "delta": 0.3917, "gamma": 0.0245, "vega": 0.2758, "theta": -0.0228, "rho": 0.154, "theo": 3.9977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "XLY270319P00128000", "bid": 5.6, "bid_size": 8.0, "ask": 10.5, "ask_size": 10.0, "iv": 0.1511, "open_interest": 0.0, "volume": 0.0, "delta": -0.6366, "gamma": 0.0265, "vega": 0.2645, "theta": -0.024, "rho": -0.197, "theo": 9.7527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "XLY270319C00129000", "bid": 2.15, "bid_size": 10.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.2118, "open_interest": 3.0, "volume": 0.0, "delta": 0.3683, "gamma": 0.0241, "vega": 0.2708, "theta": -0.0223, "rho": 0.145, "theo": 3.6498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-08-10T10:45:28", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "XLY270319P00129000", "bid": 9.3, "bid_size": 10.0, "ask": 11.7, "ask_size": 9.0, "iv": 0.2195, "open_interest": 0.0, "volume": 0.0, "delta": -0.6621, "gamma": 0.0262, "vega": 0.2579, "theta": -0.0234, "rho": -0.2005, "theo": 10.421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "XLY270319C00130000", "bid": 1.05, "bid_size": 10.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.2062, "open_interest": 17.0, "volume": 2.0, "delta": 0.3455, "gamma": 0.0237, "vega": 0.2651, "theta": -0.0217, "rho": 0.1364, "theo": 3.3285, "change": -0.45, "open": 3.0, "high": 3.2, "low": 3.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-10T12:57:09", "percent_change": -12.3288, "prev_day_close": 3.65000009536743}, {"option": "XLY270319P00130000", "bid": 9.6, "bid_size": 10.0, "ask": 12.7, "ask_size": 10.0, "iv": 0.2171, "open_interest": 0.0, "volume": 0.0, "delta": -0.687, "gamma": 0.0258, "vega": 0.2493, "theta": -0.0228, "rho": -0.2011, "theo": 11.1182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-06-09T12:25:41", "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "XLY270319C00131000", "bid": 1.15, "bid_size": 10.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.2151, "open_interest": 1.0, "volume": 37.0, "delta": 0.3235, "gamma": 0.0231, "vega": 0.2586, "theta": -0.0211, "rho": 0.1279, "theo": 3.0325, "change": -0.38, "open": 2.75, "high": 2.97, "low": 2.75, "tick": "up", "last_trade_price": 2.97, "last_trade_time": "2026-11-10T14:01:51", "percent_change": -11.3433, "prev_day_close": 3.34999990463257}, {"option": "XLY270319P00131000", "bid": 9.5, "bid_size": 9.0, "ask": 14.4, "ask_size": 7.0, "iv": 0.2198, "open_interest": 0.0, "volume": 0.0, "delta": -0.7111, "gamma": 0.0252, "vega": 0.2401, "theta": -0.022, "rho": -0.2033, "theo": 11.8436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "XLY270319C00135000", "bid": 0.25, "bid_size": 10.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.2366, "open_interest": 40.0, "volume": 43.0, "delta": 0.2444, "gamma": 0.0202, "vega": 0.2271, "theta": -0.0185, "rho": 0.0971, "theo": 2.0801, "change": -0.325, "open": 1.95, "high": 1.95, "low": 1.8, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-11-10T15:14:11", "percent_change": -14.2857, "prev_day_close": 2.27499997615814}, {"option": "XLY270319P00135000", "bid": 12.6, "bid_size": 9.0, "ask": 17.2, "ask_size": 9.0, "iv": 0.2104, "open_interest": 0.0, "volume": 0.0, "delta": -0.7985, "gamma": 0.0226, "vega": 0.1977, "theta": -0.019, "rho": -0.1947, "theo": 14.9886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "XLY270319C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 11.0, "iv": 0.2389, "open_interest": 432.0, "volume": 0.0, "delta": 0.1683, "gamma": 0.016, "vega": 0.1833, "theta": -0.015, "rho": 0.0672, "theo": 1.3038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T13:08:00", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "XLY270319P00140000", "bid": 17.2, "bid_size": 9.0, "ask": 22.1, "ask_size": 11.0, "iv": 0.2378, "open_interest": 16.0, "volume": 0.0, "delta": -0.8868, "gamma": 0.0197, "vega": 0.1349, "theta": -0.0161, "rho": -0.1568, "theo": 19.3668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.31, "last_trade_time": "2026-10-22T15:44:07", "percent_change": 0.0, "prev_day_close": 19.5499992370605}, {"option": "XLY270319C00145000", "bid": 0.55, "bid_size": 10.0, "ask": 1.65, "ask_size": 10.0, "iv": 0.2411, "open_interest": 14.0, "volume": 1.0, "delta": 0.1152, "gamma": 0.0121, "vega": 0.143, "theta": -0.0118, "rho": 0.046, "theo": 0.8346, "change": -0.15, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-10T13:47:48", "percent_change": -17.6471, "prev_day_close": 0.849999994039536}, {"option": "XLY270319P00145000", "bid": 22.2, "bid_size": 10.0, "ask": 26.8, "ask_size": 1.0, "iv": 0.2528, "open_interest": 0.0, "volume": 0.0, "delta": -0.9565, "gamma": 0.0179, "vega": 0.0677, "theta": -0.0154, "rho": -0.0854, "theo": 24.0895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "XLY270319C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 11.0, "iv": 0.2993, "open_interest": 228.0, "volume": 100.0, "delta": 0.0797, "gamma": 0.0089, "vega": 0.1098, "theta": -0.0092, "rho": 0.0318, "theo": 0.5505, "change": 0.01, "open": 0.5, "high": 0.51, "low": 0.5, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-11-10T15:59:50", "percent_change": 2.0, "prev_day_close": 0.500000014901161}, {"option": "XLY270319P00150000", "bid": 27.5, "bid_size": 9.0, "ask": 31.4, "ask_size": 10.0, "iv": 0.2957, "open_interest": 0.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0042, "vega": 0.0, "theta": -0.0132, "rho": 0.0, "theo": 29.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8999996185303}, {"option": "XLY270319C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.3859, "open_interest": 1.0, "volume": 0.0, "delta": 0.0561, "gamma": 0.0066, "vega": 0.0843, "theta": -0.0073, "rho": 0.0223, "theo": 0.3749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-05-13T12:41:26", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "XLY270319P00155000", "bid": 32.2, "bid_size": 9.0, "ask": 36.5, "ask_size": 9.0, "iv": 0.319, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0132, "rho": 0.0, "theo": 34.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.0, "last_trade_time": "2026-05-27T09:30:06", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "XLY270319C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.418, "open_interest": 0.0, "volume": 0.0, "delta": 0.0403, "gamma": 0.0049, "vega": 0.0651, "theta": -0.0057, "rho": 0.016, "theo": 0.2633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "XLY270319P00160000", "bid": 36.9, "bid_size": 5.0, "ask": 41.8, "ask_size": 11.0, "iv": 0.3494, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0132, "rho": 0.0, "theo": 39.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.6999988555908}, {"option": "XLY270319C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.4484, "open_interest": 0.0, "volume": 0.0, "delta": 0.0295, "gamma": 0.0036, "vega": 0.0507, "theta": -0.0046, "rho": 0.0117, "theo": 0.1902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XLY270319P00165000", "bid": 42.0, "bid_size": 10.0, "ask": 46.7, "ask_size": 10.0, "iv": 0.3786, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0132, "rho": 0.0, "theo": 44.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0499992370606}, {"option": "XLY270319C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.4771, "open_interest": 3.0, "volume": 0.0, "delta": 0.0221, "gamma": 0.0028, "vega": 0.0399, "theta": -0.0037, "rho": 0.0088, "theo": 0.1409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T15:38:17", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XLY270319P00170000", "bid": 46.8, "bid_size": 5.0, "ask": 51.7, "ask_size": 11.0, "iv": 0.3942, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0132, "rho": 0.0, "theo": 49.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.8500003814697}, {"option": "XLY270319C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.5045, "open_interest": 18.0, "volume": 0.0, "delta": 0.0168, "gamma": 0.0021, "vega": 0.0318, "theta": -0.003, "rho": 0.0066, "theo": 0.1067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T14:16:52", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XLY270319P00175000", "bid": 52.5, "bid_size": 10.0, "ask": 56.2, "ask_size": 10.0, "iv": 0.4332, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0132, "rho": 0.0, "theo": 54.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.8999996185303}, {"option": "XLY270617C00060000", "bid": 59.7, "bid_size": 7.0, "ask": 64.7, "ask_size": 7.0, "iv": 0.4189, "open_interest": 0.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0008, "vega": 0.0309, "theta": 0.0, "rho": 0.3435, "theo": 62.2821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.25}, {"option": "XLY270617P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 12.0, "iv": 0.6224, "open_interest": 80.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0008, "vega": 0.0311, "theta": -0.003, "rho": -0.0096, "theo": 0.2001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-27T09:31:31", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "XLY270617C00065000", "bid": 55.6, "bid_size": 10.0, "ask": 60.5, "ask_size": 7.0, "iv": 0.5236, "open_interest": 0.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0011, "vega": 0.041, "theta": 0.0, "rho": 0.3689, "theo": 57.4997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "XLY270617P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 11.0, "iv": 0.5656, "open_interest": 40.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0011, "vega": 0.0414, "theta": -0.0038, "rho": -0.0133, "theo": 0.2733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-14T09:44:30", "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "XLY270617C00070000", "bid": 50.8, "bid_size": 10.0, "ask": 54.5, "ask_size": 10.0, "iv": 0.3839, "open_interest": 0.0, "volume": 0.0, "delta": 0.9751, "gamma": 0.0015, "vega": 0.0536, "theta": 0.0, "rho": 0.393, "theo": 52.7409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "XLY270617P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 1.0, "iv": 0.4446, "open_interest": 9.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0015, "vega": 0.0545, "theta": -0.0047, "rho": -0.0183, "theo": 0.3706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-22T15:30:21", "percent_change": 0.0, "prev_day_close": 0.424999989569187}, {"option": "XLY270617C00075000", "bid": 46.3, "bid_size": 9.0, "ask": 50.0, "ask_size": 9.0, "iv": 0.3998, "open_interest": 0.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.002, "vega": 0.0694, "theta": 0.0, "rho": 0.4153, "theo": 48.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "XLY270617P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 9.0, "iv": 0.4675, "open_interest": 229.0, "volume": 0.0, "delta": -0.0331, "gamma": 0.0021, "vega": 0.0702, "theta": -0.0058, "rho": -0.0248, "theo": 0.5003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-16T10:28:59", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "XLY270617C00080000", "bid": 41.8, "bid_size": 9.0, "ask": 45.0, "ask_size": 9.0, "iv": 0.368, "open_interest": 0.0, "volume": 0.0, "delta": 0.9548, "gamma": 0.0028, "vega": 0.089, "theta": 0.0, "rho": 0.4352, "theo": 43.328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "XLY270617P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 22.0, "iv": 0.4261, "open_interest": 468.0, "volume": 0.0, "delta": -0.045, "gamma": 0.0028, "vega": 0.0901, "theta": -0.0071, "rho": -0.0334, "theo": 0.673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-03T13:04:21", "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "XLY270617C00085000", "bid": 36.3, "bid_size": 10.0, "ask": 41.0, "ask_size": 9.0, "iv": 0.3447, "open_interest": 0.0, "volume": 0.0, "delta": 0.9394, "gamma": 0.0037, "vega": 0.1127, "theta": -0.0017, "rho": 0.4521, "theo": 38.6983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.01, "last_trade_time": "2026-08-07T14:09:07", "percent_change": 0.0, "prev_day_close": 38.4499988555908}, {"option": "XLY270617P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 23.0, "iv": 0.3856, "open_interest": 70.0, "volume": 0.0, "delta": -0.0608, "gamma": 0.0038, "vega": 0.1144, "theta": -0.0085, "rho": -0.0449, "theo": 0.9033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-16T15:08:16", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "XLY270617C00090000", "bid": 32.5, "bid_size": 10.0, "ask": 35.9, "ask_size": 10.0, "iv": 0.3253, "open_interest": 3.0, "volume": 0.0, "delta": 0.919, "gamma": 0.0049, "vega": 0.141, "theta": -0.0041, "rho": 0.4649, "theo": 34.1436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.08, "last_trade_time": "2026-10-21T10:59:41", "percent_change": 0.0, "prev_day_close": 33.7999992370606}, {"option": "XLY270617P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 10.0, "iv": 0.3474, "open_interest": 1158.0, "volume": 0.0, "delta": -0.0819, "gamma": 0.0051, "vega": 0.1435, "theta": -0.0102, "rho": -0.06, "theo": 1.2111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-09-29T12:52:35", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "XLY270617C00095000", "bid": 27.1, "bid_size": 9.0, "ask": 31.5, "ask_size": 10.0, "iv": 0.2794, "open_interest": 0.0, "volume": 0.0, "delta": 0.8922, "gamma": 0.0065, "vega": 0.174, "theta": -0.0066, "rho": 0.4724, "theo": 29.6899, "change": 0.0, "open": 0.0, "high": 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": "XLY270617P00095000", "bid": 0.7, "bid_size": 10.0, "ask": 1.9, "ask_size": 9.0, "iv": 0.284, "open_interest": 30610.0, "volume": 0.0, "delta": -0.1096, "gamma": 0.0067, "vega": 0.1775, "theta": -0.0119, "rho": -0.0791, "theo": 1.6238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-11-09T12:16:36", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "XLY270617C00097000", "bid": 25.7, "bid_size": 1.0, "ask": 30.6, "ask_size": 6.0, "iv": 0.3077, "open_interest": 0.0, "volume": 0.0, "delta": 0.8794, "gamma": 0.0072, "vega": 0.1887, "theta": -0.0076, "rho": 0.4735, "theo": 27.944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "XLY270617P00097000", "bid": 0.8, "bid_size": 10.0, "ask": 2.35, "ask_size": 9.0, "iv": 0.2831, "open_interest": 3.0, "volume": 0.0, "delta": -0.123, "gamma": 0.0074, "vega": 0.1918, "theta": -0.0127, "rho": -0.0879, "theo": 1.8271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-10-23T10:11:06", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "XLY270617C00098000", "bid": 24.0, "bid_size": 7.0, "ask": 28.9, "ask_size": 10.0, "iv": 0.2583, "open_interest": 0.0, "volume": 0.0, "delta": 0.8724, "gamma": 0.0076, "vega": 0.1962, "theta": -0.0082, "rho": 0.4736, "theo": 27.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "XLY270617P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 10.0, "iv": 0.2464, "open_interest": 5.0, "volume": 0.0, "delta": -0.1303, "gamma": 0.0078, "vega": 0.1993, "theta": -0.013, "rho": -0.0928, "theo": 1.9377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.16, "last_trade_time": "2026-10-21T11:55:28", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "XLY270617C00099000", "bid": 23.9, "bid_size": 10.0, "ask": 28.4, "ask_size": 10.0, "iv": 0.2865, "open_interest": 8.0, "volume": 0.0, "delta": 0.8651, "gamma": 0.0079, "vega": 0.2037, "theta": -0.0087, "rho": 0.4735, "theo": 26.2227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.66, "last_trade_time": "2026-10-28T15:17:17", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "XLY270617P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 9.0, "iv": 0.2899, "open_interest": 0.0, "volume": 0.0, "delta": -0.1379, "gamma": 0.0082, "vega": 0.207, "theta": -0.0134, "rho": -0.0978, "theo": 2.0549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "XLY270617C00100000", "bid": 22.5, "bid_size": 9.0, "ask": 27.5, "ask_size": 8.0, "iv": 0.2685, "open_interest": 1.0, "volume": 0.0, "delta": 0.8574, "gamma": 0.0083, "vega": 0.2115, "theta": -0.0092, "rho": 0.4731, "theo": 25.372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.8, "last_trade_time": "2026-10-22T15:55:00", "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "XLY270617P00100000", "bid": 1.5, "bid_size": 10.0, "ask": 2.3, "ask_size": 10.0, "iv": 0.2734, "open_interest": 4890.0, "volume": 0.0, "delta": -0.1459, "gamma": 0.0087, "vega": 0.2155, "theta": -0.0138, "rho": -0.1033, "theo": 2.1792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-05T10:35:20", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "XLY270617C00101000", "bid": 22.3, "bid_size": 9.0, "ask": 26.6, "ask_size": 1.0, "iv": 0.2582, "open_interest": 0.0, "volume": 0.0, "delta": 0.8493, "gamma": 0.0088, "vega": 0.2195, "theta": -0.0097, "rho": 0.4723, "theo": 24.5285, "change": 0.0, "open": 0.0, "high": 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": "XLY270617P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 15.0, "iv": 0.2595, "open_interest": 3.0, "volume": 0.0, "delta": -0.1544, "gamma": 0.0091, "vega": 0.2238, "theta": -0.0142, "rho": -0.1094, "theo": 2.3118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-23T12:55:52", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "XLY270617C00102000", "bid": 22.1, "bid_size": 9.0, "ask": 25.3, "ask_size": 10.0, "iv": 0.2809, "open_interest": 0.0, "volume": 0.0, "delta": 0.8408, "gamma": 0.0092, "vega": 0.2276, "theta": -0.0102, "rho": 0.4711, "theo": 23.6928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "XLY270617P00102000", "bid": 1.35, "bid_size": 9.0, "ask": 3.6, "ask_size": 10.0, "iv": 0.2815, "open_interest": 2.0, "volume": 0.0, "delta": -0.1634, "gamma": 0.0096, "vega": 0.2316, "theta": -0.0146, "rho": -0.1147, "theo": 2.4527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.84, "last_trade_time": "2026-10-21T10:10:14", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "XLY270617C00103000", "bid": 19.7, "bid_size": 8.0, "ask": 24.6, "ask_size": 10.0, "iv": 0.2452, "open_interest": 0.0, "volume": 0.0, "delta": 0.8318, "gamma": 0.0096, "vega": 0.2358, "theta": -0.0107, "rho": 0.4695, "theo": 22.8654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "XLY270617P00103000", "bid": 1.35, "bid_size": 10.0, "ask": 3.6, "ask_size": 9.0, "iv": 0.2721, "open_interest": 5.0, "volume": 0.0, "delta": -0.1728, "gamma": 0.01, "vega": 0.2397, "theta": -0.0149, "rho": -0.1206, "theo": 2.6018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.07, "last_trade_time": "2026-10-30T11:59:31", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "XLY270617C00104000", "bid": 19.3, "bid_size": 6.0, "ask": 24.2, "ask_size": 10.0, "iv": 0.2619, "open_interest": 6.0, "volume": 0.0, "delta": 0.8224, "gamma": 0.0101, "vega": 0.2439, "theta": -0.0113, "rho": 0.4676, "theo": 22.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.2, "last_trade_time": "2026-09-22T12:18:43", "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "XLY270617P00104000", "bid": 1.25, "bid_size": 1.0, "ask": 4.1, "ask_size": 10.0, "iv": 0.29, "open_interest": 2859.0, "volume": 0.0, "delta": -0.1827, "gamma": 0.0105, "vega": 0.2478, "theta": -0.0153, "rho": -0.1271, "theo": 2.7598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.27, "last_trade_time": "2026-10-30T11:59:31", "percent_change": 0.0, "prev_day_close": 2.72499990463257}, {"option": "XLY270617C00105000", "bid": 19.5, "bid_size": 9.0, "ask": 23.8, "ask_size": 1.0, "iv": 0.2739, "open_interest": 3.0, "volume": 0.0, "delta": 0.8126, "gamma": 0.0105, "vega": 0.2521, "theta": -0.0118, "rho": 0.4654, "theo": 21.2368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.59, "last_trade_time": "2026-10-20T15:47:01", "percent_change": 0.0, "prev_day_close": 20.9000005722046}, {"option": "XLY270617P00105000", "bid": 0.55, "bid_size": 10.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.2723, "open_interest": 1110.0, "volume": 0.0, "delta": -0.193, "gamma": 0.011, "vega": 0.2567, "theta": -0.0157, "rho": -0.1338, "theo": 2.9273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.32, "last_trade_time": "2026-11-03T13:04:21", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "XLY270617C00106000", "bid": 18.7, "bid_size": 9.0, "ask": 21.6, "ask_size": 9.0, "iv": 0.2572, "open_interest": 0.0, "volume": 0.0, "delta": 0.8023, "gamma": 0.011, "vega": 0.2605, "theta": -0.0122, "rho": 0.4628, "theo": 20.4367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "XLY270617P00106000", "bid": 1.55, "bid_size": 10.0, "ask": 4.8, "ask_size": 9.0, "iv": 0.2711, "open_interest": 1503.0, "volume": 0.0, "delta": -0.2039, "gamma": 0.0115, "vega": 0.2654, "theta": -0.016, "rho": -0.1409, "theo": 3.106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-21T13:19:34", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "XLY270617C00107000", "bid": 17.2, "bid_size": 1.0, "ask": 22.1, "ask_size": 10.0, "iv": 0.2694, "open_interest": 0.0, "volume": 0.0, "delta": 0.7915, "gamma": 0.0115, "vega": 0.2689, "theta": -0.0127, "rho": 0.4596, "theo": 19.6469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.65, "last_trade_time": "2026-09-29T11:11:28", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "XLY270617P00107000", "bid": 2.6, "bid_size": 10.0, "ask": 3.7, "ask_size": 10.0, "iv": 0.2602, "open_interest": 38.0, "volume": 0.0, "delta": -0.2154, "gamma": 0.0121, "vega": 0.2734, "theta": -0.0164, "rho": -0.1478, "theo": 3.2957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-10-20T15:11:23", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "XLY270617C00108000", "bid": 16.1, "bid_size": 6.0, "ask": 21.0, "ask_size": 6.0, "iv": 0.251, "open_interest": 0.0, "volume": 0.0, "delta": 0.7802, "gamma": 0.012, "vega": 0.2772, "theta": -0.0132, "rho": 0.4559, "theo": 18.868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4500007629395}, {"option": "XLY270617P00108000", "bid": 1.9, "bid_size": 10.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.2593, "open_interest": 0.0, "volume": 0.0, "delta": -0.2274, "gamma": 0.0126, "vega": 0.2815, "theta": -0.0168, "rho": -0.1551, "theo": 3.4963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "XLY270617C00109000", "bid": 16.7, "bid_size": 9.0, "ask": 19.6, "ask_size": 10.0, "iv": 0.2617, "open_interest": 0.0, "volume": 0.0, "delta": 0.7684, "gamma": 0.0125, "vega": 0.2853, "theta": -0.0137, "rho": 0.452, "theo": 18.1006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "XLY270617P00109000", "bid": 1.55, "bid_size": 9.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.2429, "open_interest": 1.0, "volume": 0.0, "delta": -0.2399, "gamma": 0.0132, "vega": 0.2896, "theta": -0.0171, "rho": -0.1625, "theo": 3.7087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.47, "last_trade_time": "2026-11-04T09:54:24", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "XLY270617C00110000", "bid": 14.9, "bid_size": 10.0, "ask": 19.7, "ask_size": 10.0, "iv": 0.2557, "open_interest": 0.0, "volume": 2.0, "delta": 0.7561, "gamma": 0.013, "vega": 0.2933, "theta": -0.0141, "rho": 0.4477, "theo": 17.3451, "change": -0.16, "open": 16.79, "high": 16.79, "low": 16.79, "tick": "no_change", "last_trade_price": 16.79, "last_trade_time": "2026-11-10T10:12:35", "percent_change": -0.943952, "prev_day_close": 16.9499998092651}, {"option": "XLY270617P00110000", "bid": 2.0, "bid_size": 10.0, "ask": 5.6, "ask_size": 5.0, "iv": 0.2527, "open_interest": 4231.0, "volume": 2.0, "delta": -0.253, "gamma": 0.0137, "vega": 0.2985, "theta": -0.0174, "rho": -0.1706, "theo": 3.9341, "change": 0.23, "open": 3.8, "high": 3.88, "low": 3.8, "tick": "up", "last_trade_price": 3.88, "last_trade_time": "2026-11-10T14:22:20", "percent_change": 6.30137, "prev_day_close": 3.64999997615814}, {"option": "XLY270617C00111000", "bid": 14.4, "bid_size": 1.0, "ask": 18.5, "ask_size": 10.0, "iv": 0.2595, "open_interest": 0.0, "volume": 0.0, "delta": 0.7432, "gamma": 0.0135, "vega": 0.3013, "theta": -0.0146, "rho": 0.4428, "theo": 16.6022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "XLY270617P00111000", "bid": 3.4, "bid_size": 10.0, "ask": 4.7, "ask_size": 10.0, "iv": 0.2505, "open_interest": 1.0, "volume": 0.0, "delta": -0.2667, "gamma": 0.0143, "vega": 0.3062, "theta": -0.0177, "rho": -0.1786, "theo": 4.1746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-09-18T13:02:29", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "XLY270617C00112000", "bid": 12.1, "bid_size": 1.0, "ask": 16.9, "ask_size": 1.0, "iv": 0.206, "open_interest": 0.0, "volume": 0.0, "delta": 0.7299, "gamma": 0.014, "vega": 0.3092, "theta": -0.015, "rho": 0.4373, "theo": 15.8728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-11-09T10:03:11", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "XLY270617P00112000", "bid": 2.3, "bid_size": 10.0, "ask": 6.5, "ask_size": 10.0, "iv": 0.2511, "open_interest": 7.0, "volume": 0.0, "delta": -0.281, "gamma": 0.0148, "vega": 0.3135, "theta": -0.018, "rho": -0.1862, "theo": 4.4287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T15:39:24", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "XLY270617C00113000", "bid": 13.9, "bid_size": 10.0, "ask": 16.9, "ask_size": 10.0, "iv": 0.2571, "open_interest": 42.0, "volume": 0.0, "delta": 0.7161, "gamma": 0.0145, "vega": 0.3167, "theta": -0.0154, "rho": 0.4315, "theo": 15.1575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.95, "last_trade_time": "2026-09-24T10:46:43", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "XLY270617P00113000", "bid": 2.6, "bid_size": 10.0, "ask": 6.7, "ask_size": 9.0, "iv": 0.248, "open_interest": 4.0, "volume": 0.0, "delta": -0.2958, "gamma": 0.0154, "vega": 0.3208, "theta": -0.0183, "rho": -0.1948, "theo": 4.6972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.47, "last_trade_time": "2026-11-02T09:50:48", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "XLY270617C00114000", "bid": 12.2, "bid_size": 8.0, "ask": 17.0, "ask_size": 10.0, "iv": 0.2514, "open_interest": 159.0, "volume": 0.0, "delta": 0.7017, "gamma": 0.015, "vega": 0.3239, "theta": -0.0157, "rho": 0.4253, "theo": 14.4569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.22, "last_trade_time": "2026-10-22T11:36:53", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "XLY270617P00114000", "bid": 2.8, "bid_size": 10.0, "ask": 7.1, "ask_size": 9.0, "iv": 0.246, "open_interest": 10.0, "volume": 0.0, "delta": -0.3113, "gamma": 0.016, "vega": 0.328, "theta": -0.0186, "rho": -0.2028, "theo": 4.9815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-05T14:11:30", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "XLY270617C00115000", "bid": 11.5, "bid_size": 20.0, "ask": 16.3, "ask_size": 10.0, "iv": 0.2485, "open_interest": 1803.0, "volume": 0.0, "delta": 0.6868, "gamma": 0.0154, "vega": 0.3308, "theta": -0.0161, "rho": 0.4186, "theo": 13.7715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.65, "last_trade_time": "2026-11-04T14:23:12", "percent_change": 0.0, "prev_day_close": 13.3999996185303}, {"option": "XLY270617P00115000", "bid": 4.2, "bid_size": 10.0, "ask": 7.2, "ask_size": 10.0, "iv": 0.257, "open_interest": 5251.0, "volume": 0.0, "delta": -0.3274, "gamma": 0.0165, "vega": 0.3349, "theta": -0.0188, "rho": -0.2123, "theo": 5.2839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-11-05T12:25:39", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "XLY270617C00116000", "bid": 11.9, "bid_size": 9.0, "ask": 14.9, "ask_size": 10.0, "iv": 0.2511, "open_interest": 143.0, "volume": 0.0, "delta": 0.6715, "gamma": 0.0159, "vega": 0.3375, "theta": -0.0164, "rho": 0.4113, "theo": 13.1022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.45, "last_trade_time": "2026-10-21T15:43:10", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "XLY270617P00116000", "bid": 4.3, "bid_size": 10.0, "ask": 7.6, "ask_size": 9.0, "iv": 0.2525, "open_interest": 5.0, "volume": 0.0, "delta": -0.344, "gamma": 0.017, "vega": 0.3408, "theta": -0.019, "rho": -0.2202, "theo": 5.6035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-05T10:43:28", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "XLY270617C00117000", "bid": 11.2, "bid_size": 9.0, "ask": 14.3, "ask_size": 10.0, "iv": 0.2488, "open_interest": 136.0, "volume": 0.0, "delta": 0.6556, "gamma": 0.0163, "vega": 0.3436, "theta": -0.0167, "rho": 0.4036, "theo": 12.4499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-11-05T11:03:07", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "XLY270617P00117000", "bid": 4.8, "bid_size": 10.0, "ask": 7.1, "ask_size": 10.0, "iv": 0.2404, "open_interest": 155.0, "volume": 0.0, "delta": -0.3612, "gamma": 0.0176, "vega": 0.3464, "theta": -0.0192, "rho": -0.2288, "theo": 5.9403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-11-05T10:43:28", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "XLY270617C00118000", "bid": 9.6, "bid_size": 10.0, "ask": 14.5, "ask_size": 17.0, "iv": 0.2432, "open_interest": 24.0, "volume": 0.0, "delta": 0.6393, "gamma": 0.0168, "vega": 0.3492, "theta": -0.0169, "rho": 0.3956, "theo": 11.8149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.76, "last_trade_time": "2026-11-02T15:27:50", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "XLY270617P00118000", "bid": 4.2, "bid_size": 9.0, "ask": 9.0, "ask_size": 10.0, "iv": 0.2466, "open_interest": 90.0, "volume": 0.0, "delta": -0.379, "gamma": 0.0181, "vega": 0.3514, "theta": -0.0194, "rho": -0.2368, "theo": 6.2961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.67, "last_trade_time": "2026-09-11T11:16:48", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "XLY270617C00119000", "bid": 9.0, "bid_size": 10.0, "ask": 13.7, "ask_size": 10.0, "iv": 0.2373, "open_interest": 4006.0, "volume": 0.0, "delta": 0.6226, "gamma": 0.0172, "vega": 0.3543, "theta": -0.0172, "rho": 0.3872, "theo": 11.1978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-09-10T15:35:20", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "XLY270617P00119000", "bid": 4.6, "bid_size": 9.0, "ask": 9.3, "ask_size": 6.0, "iv": 0.2408, "open_interest": 2.0, "volume": 2.0, "delta": -0.3974, "gamma": 0.0186, "vega": 0.3561, "theta": -0.0196, "rho": -0.2463, "theo": 6.6731, "change": -0.35, "open": 6.5, "high": 6.5, "low": 6.5, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-10T14:50:08", "percent_change": -5.10949, "prev_day_close": 6.84999990463257}, {"option": "XLY270617C00120000", "bid": 8.5, "bid_size": 10.0, "ask": 13.2, "ask_size": 6.0, "iv": 0.2381, "open_interest": 109.0, "volume": 0.0, "delta": 0.6055, "gamma": 0.0175, "vega": 0.3589, "theta": -0.0174, "rho": 0.3782, "theo": 10.5994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-11-02T09:31:22", "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "XLY270617P00120000", "bid": 5.0, "bid_size": 9.0, "ask": 9.8, "ask_size": 10.0, "iv": 0.243, "open_interest": 1.0, "volume": 0.0, "delta": -0.4162, "gamma": 0.0191, "vega": 0.3596, "theta": -0.0197, "rho": -0.2541, "theo": 7.0706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-08-07T15:06:12", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "XLY270617C00121000", "bid": 8.8, "bid_size": 9.0, "ask": 11.5, "ask_size": 9.0, "iv": 0.2356, "open_interest": 16.0, "volume": 0.0, "delta": 0.5881, "gamma": 0.0179, "vega": 0.3629, "theta": -0.0175, "rho": 0.3688, "theo": 10.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.76, "last_trade_time": "2026-11-04T09:42:07", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "XLY270617P00121000", "bid": 5.5, "bid_size": 10.0, "ask": 8.7, "ask_size": 9.0, "iv": 0.2213, "open_interest": 0.0, "volume": 0.0, "delta": -0.4356, "gamma": 0.0196, "vega": 0.3624, "theta": -0.0198, "rho": -0.2612, "theo": 7.488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "XLY270617C00122000", "bid": 7.1, "bid_size": 11.0, "ask": 12.0, "ask_size": 16.0, "iv": 0.2313, "open_interest": 29.0, "volume": 0.0, "delta": 0.5703, "gamma": 0.0182, "vega": 0.3661, "theta": -0.0176, "rho": 0.3592, "theo": 9.4612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-11-02T14:59:55", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "XLY270617P00122000", "bid": 6.6, "bid_size": 10.0, "ask": 8.8, "ask_size": 10.0, "iv": 0.2239, "open_interest": 0.0, "volume": 0.0, "delta": -0.4554, "gamma": 0.02, "vega": 0.3643, "theta": -0.0198, "rho": -0.2686, "theo": 7.9277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "XLY270617C00123000", "bid": 6.8, "bid_size": 8.0, "ask": 11.6, "ask_size": 10.0, "iv": 0.236, "open_interest": 1.0, "volume": 0.0, "delta": 0.5523, "gamma": 0.0184, "vega": 0.3687, "theta": -0.0177, "rho": 0.3494, "theo": 8.922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-02T13:19:07", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "XLY270617P00123000", "bid": 6.4, "bid_size": 10.0, "ask": 10.7, "ask_size": 20.0, "iv": 0.2328, "open_interest": 0.0, "volume": 0.0, "delta": -0.4756, "gamma": 0.0204, "vega": 0.3654, "theta": -0.0199, "rho": -0.276, "theo": 8.391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "XLY270617C00124000", "bid": 6.4, "bid_size": 10.0, "ask": 11.1, "ask_size": 5.0, "iv": 0.2362, "open_interest": 21.0, "volume": 0.0, "delta": 0.534, "gamma": 0.0187, "vega": 0.3705, "theta": -0.0178, "rho": 0.339, "theo": 8.4034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.72, "last_trade_time": "2026-11-04T10:59:32", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "XLY270617P00124000", "bid": 6.9, "bid_size": 10.0, "ask": 10.8, "ask_size": 10.0, "iv": 0.2234, "open_interest": 0.0, "volume": 0.0, "delta": -0.4961, "gamma": 0.0208, "vega": 0.3658, "theta": -0.0199, "rho": -0.2834, "theo": 8.8772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "XLY270617C00125000", "bid": 5.5, "bid_size": 10.0, "ask": 9.0, "ask_size": 10.0, "iv": 0.2077, "open_interest": 38.0, "volume": 0.0, "delta": 0.5156, "gamma": 0.0188, "vega": 0.3716, "theta": -0.0178, "rho": 0.3284, "theo": 7.906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.85, "last_trade_time": "2026-11-04T12:00:50", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "XLY270617P00125000", "bid": 7.4, "bid_size": 9.0, "ask": 11.3, "ask_size": 10.0, "iv": 0.2244, "open_interest": 3.0, "volume": 0.0, "delta": -0.517, "gamma": 0.0211, "vega": 0.3647, "theta": -0.0198, "rho": -0.2872, "theo": 9.3858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.04, "last_trade_time": "2026-11-06T12:57:09", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "XLY270617C00126000", "bid": 5.1, "bid_size": 9.0, "ask": 9.9, "ask_size": 10.0, "iv": 0.2259, "open_interest": 19.0, "volume": 0.0, "delta": 0.4971, "gamma": 0.019, "vega": 0.372, "theta": -0.0178, "rho": 0.3178, "theo": 7.4297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-02T11:06:25", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "XLY270617P00126000", "bid": 7.9, "bid_size": 9.0, "ask": 11.8, "ask_size": 9.0, "iv": 0.2221, "open_interest": 1.0, "volume": 0.0, "delta": -0.5381, "gamma": 0.0214, "vega": 0.3627, "theta": -0.0197, "rho": -0.2956, "theo": 9.9187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-10-20T12:47:12", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "XLY270617C00127000", "bid": 4.7, "bid_size": 10.0, "ask": 9.3, "ask_size": 9.0, "iv": 0.2234, "open_interest": 0.0, "volume": 0.0, "delta": 0.4785, "gamma": 0.0191, "vega": 0.3715, "theta": -0.0177, "rho": 0.3071, "theo": 6.9745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "XLY270617P00127000", "bid": 8.7, "bid_size": 9.0, "ask": 11.4, "ask_size": 9.0, "iv": 0.2108, "open_interest": 0.0, "volume": 0.0, "delta": -0.5593, "gamma": 0.0216, "vega": 0.3593, "theta": -0.0196, "rho": -0.2989, "theo": 10.4768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "XLY270617C00128000", "bid": 4.2, "bid_size": 9.0, "ask": 9.1, "ask_size": 8.0, "iv": 0.2231, "open_interest": 2.0, "volume": 0.0, "delta": 0.46, "gamma": 0.0191, "vega": 0.3703, "theta": -0.0176, "rho": 0.296, "theo": 6.5407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-04T10:42:05", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "XLY270617P00128000", "bid": 7.7, "bid_size": 7.0, "ask": 12.5, "ask_size": 10.0, "iv": 0.1942, "open_interest": 0.0, "volume": 0.0, "delta": -0.5807, "gamma": 0.0218, "vega": 0.3562, "theta": -0.0195, "rho": -0.302, "theo": 11.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "XLY270617C00129000", "bid": 3.8, "bid_size": 10.0, "ask": 8.2, "ask_size": 10.0, "iv": 0.2169, "open_interest": 2180.0, "volume": 0.0, "delta": 0.4416, "gamma": 0.0191, "vega": 0.3682, "theta": -0.0175, "rho": 0.2848, "theo": 6.1284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-05T15:00:50", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "XLY270617P00129000", "bid": 9.5, "bid_size": 10.0, "ask": 14.1, "ask_size": 10.0, "iv": 0.2243, "open_interest": 0.0, "volume": 0.0, "delta": -0.6021, "gamma": 0.0219, "vega": 0.3501, "theta": -0.0192, "rho": -0.3045, "theo": 11.6641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "XLY270617C00130000", "bid": 3.5, "bid_size": 9.0, "ask": 8.3, "ask_size": 10.0, "iv": 0.2239, "open_interest": 365.0, "volume": 0.0, "delta": 0.4233, "gamma": 0.019, "vega": 0.3655, "theta": -0.0173, "rho": 0.274, "theo": 5.7371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T15:00:18", "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "XLY270617P00130000", "bid": 10.7, "bid_size": 10.0, "ask": 13.2, "ask_size": 5.0, "iv": 0.2093, "open_interest": 2.0, "volume": 0.0, "delta": -0.6233, "gamma": 0.0219, "vega": 0.3449, "theta": -0.019, "rho": -0.3083, "theo": 12.293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-11-09T13:16:19", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "XLY270617C00131000", "bid": 3.9, "bid_size": 1.0, "ask": 7.5, "ask_size": 1.0, "iv": 0.2292, "open_interest": 29.0, "volume": 0.0, "delta": 0.4052, "gamma": 0.0189, "vega": 0.3621, "theta": -0.0171, "rho": 0.263, "theo": 5.3666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-05T14:59:46", "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "XLY270617P00131000", "bid": 10.8, "bid_size": 3.0, "ask": 15.5, "ask_size": 3.0, "iv": 0.2246, "open_interest": 0.0, "volume": 0.0, "delta": -0.6445, "gamma": 0.0219, "vega": 0.3363, "theta": -0.0187, "rho": -0.3096, "theo": 12.9483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "XLY270617C00132000", "bid": 2.85, "bid_size": 10.0, "ask": 7.6, "ask_size": 9.0, "iv": 0.2236, "open_interest": 67.0, "volume": 0.0, "delta": 0.3874, "gamma": 0.0187, "vega": 0.3578, "theta": -0.0169, "rho": 0.2519, "theo": 5.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-11-05T15:02:22", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "XLY270617P00132000", "bid": 11.0, "bid_size": 5.0, "ask": 15.8, "ask_size": 10.0, "iv": 0.2108, "open_interest": 0.0, "volume": 0.0, "delta": -0.6655, "gamma": 0.0218, "vega": 0.3295, "theta": -0.0184, "rho": -0.3078, "theo": 13.6254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.85, "last_trade_time": "2026-09-28T15:14:20", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "XLY270617C00133000", "bid": 3.4, "bid_size": 10.0, "ask": 6.8, "ask_size": 10.0, "iv": 0.2288, "open_interest": 12.0, "volume": 0.0, "delta": 0.3699, "gamma": 0.0185, "vega": 0.3529, "theta": -0.0167, "rho": 0.2411, "theo": 4.687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-11-09T09:34:53", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "XLY270617P00133000", "bid": 12.8, "bid_size": 10.0, "ask": 16.1, "ask_size": 10.0, "iv": 0.221, "open_interest": 0.0, "volume": 0.0, "delta": -0.6862, "gamma": 0.0217, "vega": 0.3192, "theta": -0.018, "rho": -0.3091, "theo": 14.3263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "XLY270617C00134000", "bid": 3.3, "bid_size": 10.0, "ask": 5.4, "ask_size": 10.0, "iv": 0.2158, "open_interest": 19.0, "volume": 0.0, "delta": 0.3529, "gamma": 0.0183, "vega": 0.3476, "theta": -0.0164, "rho": 0.2306, "theo": 4.3768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-04T10:42:05", "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "XLY270617P00134000", "bid": 12.4, "bid_size": 5.0, "ask": 17.3, "ask_size": 1.0, "iv": 0.21, "open_interest": 0.0, "volume": 0.0, "delta": -0.7064, "gamma": 0.0216, "vega": 0.3104, "theta": -0.0176, "rho": -0.3011, "theo": 15.0481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "XLY270617C00135000", "bid": 1.9, "bid_size": 9.0, "ask": 5.4, "ask_size": 3.0, "iv": 0.2002, "open_interest": 20.0, "volume": 0.0, "delta": 0.3362, "gamma": 0.018, "vega": 0.3416, "theta": -0.0161, "rho": 0.2202, "theo": 4.0854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-06T13:04:58", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "XLY270617P00135000", "bid": 13.9, "bid_size": 10.0, "ask": 18.4, "ask_size": 10.0, "iv": 0.228, "open_interest": 0.0, "volume": 0.0, "delta": -0.7264, "gamma": 0.0213, "vega": 0.2974, "theta": -0.0171, "rho": -0.3037, "theo": 15.7947, "change": 0.0, "open": 0.0, "high": 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": "XLY270617C00140000", "bid": 2.3, "bid_size": 10.0, "ask": 3.7, "ask_size": 10.0, "iv": 0.219, "open_interest": 101.0, "volume": 0.0, "delta": 0.2606, "gamma": 0.0161, "vega": 0.3054, "theta": -0.0144, "rho": 0.1719, "theo": 2.8885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-11-05T14:50:45", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "XLY270617P00140000", "bid": 18.4, "bid_size": 10.0, "ask": 22.0, "ask_size": 10.0, "iv": 0.2314, "open_interest": 30.0, "volume": 0.0, "delta": -0.82, "gamma": 0.0204, "vega": 0.2328, "theta": -0.0151, "rho": -0.2627, "theo": 19.8197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.11, "last_trade_time": "2026-11-06T13:37:00", "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "XLY270617C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.2316, "open_interest": 128.0, "volume": 0.0, "delta": 0.1992, "gamma": 0.0137, "vega": 0.264, "theta": -0.0125, "rho": 0.132, "theo": 2.0509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-10-28T13:32:28", "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "XLY270617P00145000", "bid": 21.7, "bid_size": 11.0, "ask": 26.7, "ask_size": 7.0, "iv": 0.2114, "open_interest": 0.0, "volume": 0.0, "delta": -0.9021, "gamma": 0.0196, "vega": 0.1506, "theta": -0.0141, "rho": -0.1886, "theo": 24.2705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "XLY270617C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.2603, "open_interest": 0.0, "volume": 0.0, "delta": 0.1517, "gamma": 0.0114, "vega": 0.2234, "theta": -0.0106, "rho": 0.1008, "theo": 1.4746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "XLY270617P00150000", "bid": 27.1, "bid_size": 9.0, "ask": 31.0, "ask_size": 9.0, "iv": 0.2201, "open_interest": 0.0, "volume": 0.0, "delta": -0.9683, "gamma": 0.0159, "vega": 0.0561, "theta": -0.0127, "rho": -0.0768, "theo": 29.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1499996185303}, {"option": "XLY270617C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 10.0, "iv": 0.2502, "open_interest": 7.0, "volume": 0.0, "delta": 0.116, "gamma": 0.0093, "vega": 0.1869, "theta": -0.009, "rho": 0.0772, "theo": 1.079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T13:11:57", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "XLY270617P00155000", "bid": 31.9, "bid_size": 5.0, "ask": 36.8, "ask_size": 7.0, "iv": 0.2775, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0015, "vega": 0.0, "theta": -0.0222, "rho": 0.0, "theo": 34.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.9500007629394}, {"option": "XLY270617C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 9.0, "iv": 0.2648, "open_interest": 6.0, "volume": 0.0, "delta": 0.0895, "gamma": 0.0075, "vega": 0.1556, "theta": -0.0076, "rho": 0.0596, "theo": 0.8049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T10:17:02", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "XLY270617P00160000", "bid": 37.0, "bid_size": 9.0, "ask": 41.9, "ask_size": 7.0, "iv": 0.3104, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0222, "rho": 0.0, "theo": 39.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "XLY270617C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 10.0, "iv": 0.281, "open_interest": 0.0, "volume": 0.0, "delta": 0.0698, "gamma": 0.0061, "vega": 0.1296, "theta": -0.0064, "rho": 0.0465, "theo": 0.6124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.424999989569187}, {"option": "XLY270617P00165000", "bid": 41.8, "bid_size": 9.0, "ask": 46.7, "ask_size": 7.0, "iv": 0.319, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0222, "rho": 0.0, "theo": 44.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0499992370606}, {"option": "XLY270617C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 10.0, "iv": 0.297, "open_interest": 0.0, "volume": 0.0, "delta": 0.0551, "gamma": 0.0049, "vega": 0.1082, "theta": -0.0055, "rho": 0.0366, "theo": 0.4746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000000745058}, {"option": "XLY270617P00170000", "bid": 47.0, "bid_size": 10.0, "ask": 51.2, "ask_size": 10.0, "iv": 0.3239, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0222, "rho": 0.0, "theo": 49.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.8999996185303}, {"option": "XLY270917C00060000", "bid": 57.5, "bid_size": 1.0, "ask": 67.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.001, "vega": 0.0529, "theta": 0.0, "rho": 0.4713, "theo": 62.9152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.46, "last_trade_time": "2026-09-30T14:18:53", "percent_change": 0.0, "prev_day_close": 63.3499984741211}, {"option": "XLY270917P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.6434, "open_interest": 0.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.001, "vega": 0.0535, "theta": -0.0035, "rho": -0.0213, "theo": 0.3709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375000014901161}, {"option": "XLY270917C00065000", "bid": 56.5, "bid_size": 1.0, "ask": 66.5, "ask_size": 1.0, "iv": 0.6645, "open_interest": 0.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.0013, "vega": 0.0677, "theta": 0.0, "rho": 0.5046, "theo": 58.2403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.1000003814697}, {"option": "XLY270917P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 10.0, "iv": 0.4478, "open_interest": 4.0, "volume": 0.0, "delta": -0.0261, "gamma": 0.0014, "vega": 0.0687, "theta": -0.0042, "rho": -0.0285, "theo": 0.4903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-19T11:57:40", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XLY270917C00070000", "bid": 50.9, "bid_size": 9.0, "ask": 55.7, "ask_size": 10.0, "iv": 0.3384, "open_interest": 0.0, "volume": 0.0, "delta": 0.9647, "gamma": 0.0018, "vega": 0.0855, "theta": 0.0, "rho": 0.5357, "theo": 53.5982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.3999996185303}, {"option": "XLY270917P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.5302, "open_interest": 0.0, "volume": 0.0, "delta": -0.0347, "gamma": 0.0018, "vega": 0.087, "theta": -0.0051, "rho": -0.0377, "theo": 0.6434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "XLY270917C00075000", "bid": 47.4, "bid_size": 10.0, "ask": 50.6, "ask_size": 10.0, "iv": 0.362, "open_interest": 0.0, "volume": 0.0, "delta": 0.9539, "gamma": 0.0023, "vega": 0.1068, "theta": 0.0, "rho": 0.564, "theo": 48.9977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.8500003814697}, {"option": "XLY270917P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.4794, "open_interest": 60.0, "volume": 0.0, "delta": -0.0458, "gamma": 0.0024, "vega": 0.1085, "theta": -0.0061, "rho": -0.0492, "theo": 0.8397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-09-18T15:56:02", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "XLY270917C00080000", "bid": 43.0, "bid_size": 10.0, "ask": 45.9, "ask_size": 10.0, "iv": 0.3436, "open_interest": 1.0, "volume": 0.0, "delta": 0.9402, "gamma": 0.0031, "vega": 0.1321, "theta": -0.0016, "rho": 0.5888, "theo": 44.4503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.46, "last_trade_time": "2026-09-30T14:18:53", "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "XLY270917P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 9.0, "iv": 0.3641, "open_interest": 1285.0, "volume": 0.0, "delta": -0.06, "gamma": 0.0031, "vega": 0.1345, "theta": -0.0072, "rho": -0.0641, "theo": 1.0912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.78, "last_trade_time": "2026-10-14T16:09:01", "percent_change": 0.0, "prev_day_close": 0.999999970197678}, {"option": "XLY270917C00085000", "bid": 37.5, "bid_size": 9.0, "ask": 41.9, "ask_size": 10.0, "iv": 0.3084, "open_interest": 0.0, "volume": 0.0, "delta": 0.9227, "gamma": 0.0039, "vega": 0.1612, "theta": -0.0033, "rho": 0.6092, "theo": 39.9707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6000003814697}, {"option": "XLY270917P00085000", "bid": 0.8, "bid_size": 9.0, "ask": 2.55, "ask_size": 10.0, "iv": 0.3422, "open_interest": 275.0, "volume": 0.0, "delta": -0.0781, "gamma": 0.0041, "vega": 0.1644, "theta": -0.0084, "rho": -0.0823, "theo": 1.4135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-09-21T10:50:14", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "XLY270917C00090000", "bid": 32.4, "bid_size": 10.0, "ask": 38.2, "ask_size": 10.0, "iv": 0.2953, "open_interest": 72.0, "volume": 0.0, "delta": 0.9007, "gamma": 0.005, "vega": 0.1945, "theta": -0.0051, "rho": 0.6242, "theo": 35.578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.65, "last_trade_time": "2026-10-22T11:31:11", "percent_change": 0.0, "prev_day_close": 35.1999988555908}, {"option": "XLY270917P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 9.8, "ask_size": 10.0, "iv": 0.4406, "open_interest": 296.0, "volume": 0.0, "delta": -0.1011, "gamma": 0.0052, "vega": 0.1986, "theta": -0.0097, "rho": -0.1049, "theo": 1.8269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-11-04T09:51:49", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "XLY270917C00095000", "bid": 25.6, "bid_size": 1.0, "ask": 35.6, "ask_size": 9.0, "iv": 0.2749, "open_interest": 42.0, "volume": 0.0, "delta": 0.8732, "gamma": 0.0063, "vega": 0.2318, "theta": -0.007, "rho": 0.6323, "theo": 31.2963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.8, "last_trade_time": "2026-09-29T12:45:39", "percent_change": 0.0, "prev_day_close": 31.0999994277954}, {"option": "XLY270917P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 9.8, "ask_size": 10.0, "iv": 0.3918, "open_interest": 1050.0, "volume": 0.0, "delta": -0.13, "gamma": 0.0066, "vega": 0.2364, "theta": -0.011, "rho": -0.133, "theo": 2.3583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-02T13:08:00", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "XLY270917C00100000", "bid": 25.0, "bid_size": 9.0, "ask": 29.7, "ask_size": 10.0, "iv": 0.2881, "open_interest": 8.0, "volume": 0.0, "delta": 0.839, "gamma": 0.0078, "vega": 0.2723, "theta": -0.0088, "rho": 0.6325, "theo": 27.1564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.3, "last_trade_time": "2026-09-29T12:41:10", "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "XLY270917P00100000", "bid": 2.1, "bid_size": 10.0, "ask": 3.5, "ask_size": 10.0, "iv": 0.2721, "open_interest": 1269.0, "volume": 0.0, "delta": -0.1663, "gamma": 0.0082, "vega": 0.2784, "theta": -0.0124, "rho": -0.167, "theo": 3.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-11-09T10:17:35", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "XLY270917C00105000", "bid": 21.6, "bid_size": 10.0, "ask": 26.4, "ask_size": 10.0, "iv": 0.293, "open_interest": 56.0, "volume": 0.0, "delta": 0.797, "gamma": 0.0094, "vega": 0.3143, "theta": -0.0106, "rho": 0.6232, "theo": 23.197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-09-29T12:42:14", "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "XLY270917P00105000", "bid": 0.8, "bid_size": 1.0, "ask": 10.8, "ask_size": 1.0, "iv": 0.3173, "open_interest": 847.0, "volume": 0.0, "delta": -0.2111, "gamma": 0.01, "vega": 0.3213, "theta": -0.0138, "rho": -0.2064, "theo": 3.9165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-11-02T13:08:00", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "XLY270917C00110000", "bid": 14.5, "bid_size": 1.0, "ask": 24.5, "ask_size": 1.0, "iv": 0.261, "open_interest": 2.0, "volume": 0.0, "delta": 0.7466, "gamma": 0.0112, "vega": 0.3556, "theta": -0.0122, "rho": 0.6031, "theo": 19.4648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-10-06T11:30:17", "percent_change": 0.0, "prev_day_close": 18.9000005722046}, {"option": "XLY270917P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.2519, "open_interest": 4.0, "volume": 0.0, "delta": -0.2658, "gamma": 0.012, "vega": 0.3626, "theta": -0.0151, "rho": -0.2517, "theo": 5.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.33, "last_trade_time": "2026-10-16T09:41:25", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "XLY270917C00115000", "bid": 13.5, "bid_size": 10.0, "ask": 18.5, "ask_size": 10.0, "iv": 0.2446, "open_interest": 15.0, "volume": 0.0, "delta": 0.6872, "gamma": 0.0129, "vega": 0.393, "theta": -0.0135, "rho": 0.5713, "theo": 16.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 15.5000004768372}, {"option": "XLY270917P00115000", "bid": 3.8, "bid_size": 10.0, "ask": 8.9, "ask_size": 10.0, "iv": 0.2418, "open_interest": 17.0, "volume": 0.0, "delta": -0.3312, "gamma": 0.0142, "vega": 0.3985, "theta": -0.0161, "rho": -0.3006, "theo": 6.474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.96, "last_trade_time": "2026-11-05T13:44:19", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "XLY270917C00120000", "bid": 5.4, "bid_size": 1.0, "ask": 15.4, "ask_size": 1.0, "iv": 0.2392, "open_interest": 1.0, "volume": 0.0, "delta": 0.6196, "gamma": 0.0145, "vega": 0.4222, "theta": -0.0144, "rho": 0.5281, "theo": 12.9005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.83, "last_trade_time": "2026-11-04T15:13:27", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "XLY270917P00120000", "bid": 5.6, "bid_size": 10.0, "ask": 10.9, "ask_size": 10.0, "iv": 0.2347, "open_interest": 2.0, "volume": 0.0, "delta": -0.4073, "gamma": 0.0162, "vega": 0.4234, "theta": -0.0169, "rho": -0.3481, "theo": 8.2875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.64, "last_trade_time": "2026-10-21T10:21:23", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "XLY270917C00125000", "bid": 10.1, "bid_size": 4.0, "ask": 19.6, "ask_size": 9.0, "iv": 0.3346, "open_interest": 5.0, "volume": 0.0, "delta": 0.5458, "gamma": 0.0156, "vega": 0.4392, "theta": -0.0149, "rho": 0.4751, "theo": 10.1775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-10-26T11:42:52", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "XLY270917P00125000", "bid": 9.0, "bid_size": 9.0, "ask": 13.3, "ask_size": 10.0, "iv": 0.2419, "open_interest": 0.0, "volume": 0.0, "delta": -0.4929, "gamma": 0.018, "vega": 0.431, "theta": -0.0173, "rho": -0.3873, "theo": 10.5482, "change": 0.0, "open": 0.0, "high": 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": "XLY270917C00130000", "bid": 5.2, "bid_size": 10.0, "ask": 10.3, "ask_size": 10.0, "iv": 0.2191, "open_interest": 0.0, "volume": 0.0, "delta": 0.4692, "gamma": 0.016, "vega": 0.4411, "theta": -0.0148, "rho": 0.4154, "theo": 7.8798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "XLY270917P00130000", "bid": 10.6, "bid_size": 10.0, "ask": 16.2, "ask_size": 10.0, "iv": 0.2242, "open_interest": 0.0, "volume": 0.0, "delta": -0.5849, "gamma": 0.0192, "vega": 0.4172, "theta": -0.0173, "rho": -0.4131, "theo": 13.3078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "XLY270917C00135000", "bid": 3.0, "bid_size": 10.0, "ask": 8.9, "ask_size": 10.0, "iv": 0.2165, "open_interest": 5.0, "volume": 0.0, "delta": 0.3942, "gamma": 0.0158, "vega": 0.4275, "theta": -0.0142, "rho": 0.3537, "theo": 6.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.33, "last_trade_time": "2026-11-06T13:26:08", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "XLY270917P00135000", "bid": 12.6, "bid_size": 1.0, "ask": 22.6, "ask_size": 1.0, "iv": 0.2444, "open_interest": 0.0, "volume": 1.0, "delta": -0.6785, "gamma": 0.0197, "vega": 0.3797, "theta": -0.0166, "rho": -0.4122, "theo": 16.5858, "change": 0.03, "open": 16.83, "high": 16.83, "low": 16.83, "tick": "up", "last_trade_price": 16.83, "last_trade_time": "2026-11-10T15:31:10", "percent_change": 0.17857, "prev_day_close": 16.8000001907349}, {"option": "XLY270917C00140000", "bid": 0.1, "bid_size": 10.0, "ask": 10.1, "ask_size": 10.0, "iv": 0.2295, "open_interest": 2.0, "volume": 0.0, "delta": 0.3248, "gamma": 0.0149, "vega": 0.4008, "theta": -0.0133, "rho": 0.2944, "theo": 4.5531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.07, "last_trade_time": "2026-10-28T11:14:22", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "XLY270917P00140000", "bid": 17.4, "bid_size": 10.0, "ask": 24.1, "ask_size": 10.0, "iv": 0.2281, "open_interest": 0.0, "volume": 0.0, "delta": -0.768, "gamma": 0.0193, "vega": 0.3192, "theta": -0.0153, "rho": -0.3746, "theo": 20.3589, "change": 0.0, "open": 0.0, "high": 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": "XLY270917C00145000", "bid": 2.6, "bid_size": 9.0, "ask": 5.8, "ask_size": 10.0, "iv": 0.2359, "open_interest": 1.0, "volume": 0.0, "delta": 0.264, "gamma": 0.0136, "vega": 0.3656, "theta": -0.0121, "rho": 0.2412, "theo": 3.4431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.54, "last_trade_time": "2026-11-04T14:17:20", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "XLY270917P00145000", "bid": 18.5, "bid_size": 1.0, "ask": 28.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": -0.8514, "gamma": 0.0193, "vega": 0.2389, "theta": -0.0141, "rho": -0.293, "theo": 24.5657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.65, "last_trade_time": "2026-11-04T15:31:48", "percent_change": 0.0, "prev_day_close": 24.9000005722046}, {"option": "XLY270917C00150000", "bid": 1.1, "bid_size": 10.0, "ask": 4.7, "ask_size": 10.0, "iv": 0.2251, "open_interest": 50.0, "volume": 0.0, "delta": 0.2131, "gamma": 0.012, "vega": 0.3265, "theta": -0.0108, "rho": 0.1957, "theo": 2.6165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-09T14:28:12", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "XLY270917P00150000", "bid": 26.5, "bid_size": 10.0, "ask": 30.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9313, "gamma": 0.0206, "vega": 0.1412, "theta": -0.0158, "rho": -0.1696, "theo": 29.1401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.4500007629394}, {"option": "XLY270917C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 6.3, "ask_size": 9.0, "iv": 0.2561, "open_interest": 23.0, "volume": 0.0, "delta": 0.1717, "gamma": 0.0104, "vega": 0.2874, "theta": -0.0096, "rho": 0.1583, "theo": 2.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T14:19:15", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "XLY270917P00155000", "bid": 30.7, "bid_size": 10.0, "ask": 38.0, "ask_size": 10.0, "iv": 0.2548, "open_interest": 0.0, "volume": 0.0, "delta": -0.9815, "gamma": 0.0084, "vega": 0.0, "theta": -0.016, "rho": 0.0, "theo": 34.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "XLY270917C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 9.8, "ask_size": 10.0, "iv": 0.3299, "open_interest": 0.0, "volume": 0.0, "delta": 0.1386, "gamma": 0.0089, "vega": 0.2506, "theta": -0.0085, "rho": 0.1281, "theo": 1.5591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "XLY270917P00160000", "bid": 33.9, "bid_size": 9.0, "ask": 43.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.016, "rho": 0.0, "theo": 39.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "XLY270917C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 5.6, "ask_size": 8.0, "iv": 0.2126, "open_interest": 0.0, "volume": 0.0, "delta": 0.1126, "gamma": 0.0076, "vega": 0.2176, "theta": -0.0074, "rho": 0.104, "theo": 1.2273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "XLY270917P00165000", "bid": 39.5, "bid_size": 10.0, "ask": 49.5, "ask_size": 10.0, "iv": 0.3083, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.016, "rho": 0.0, "theo": 44.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.6000003814697}, {"option": "XLY270917C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 9.0, "iv": 0.2305, "open_interest": 0.0, "volume": 0.0, "delta": 0.0921, "gamma": 0.0064, "vega": 0.189, "theta": -0.0065, "rho": 0.0852, "theo": 0.9795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "XLY270917P00170000", "bid": 47.4, "bid_size": 10.0, "ask": 51.1, "ask_size": 10.0, "iv": 0.3127, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.016, "rho": 0.0, "theo": 49.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5499992370606}, {"option": "XLY270917C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 9.8, "ask_size": 10.0, "iv": 0.3926, "open_interest": 0.0, "volume": 0.0, "delta": 0.076, "gamma": 0.0055, "vega": 0.1641, "theta": -0.0058, "rho": 0.0703, "theo": 0.7924, "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": 0.550000011920929}, {"option": "XLY270917P00175000", "bid": 50.7, "bid_size": 1.0, "ask": 60.7, "ask_size": 1.0, "iv": 0.4044, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.016, "rho": 0.0, "theo": 54.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.6000003814697}, {"option": "XLY280121C00055000", "bid": 64.0, "bid_size": 10.0, "ask": 72.0, "ask_size": 10.0, "iv": 0.3752, "open_interest": 6.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0009, "vega": 0.0694, "theta": 0.0, "rho": 0.5521, "theo": 68.2802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.69, "last_trade_time": "2026-09-22T13:57:36", "percent_change": 0.0, "prev_day_close": 67.9500007629394}, {"option": "XLY280121P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.606, "open_interest": 1.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0009, "vega": 0.0703, "theta": -0.0032, "rho": -0.0357, "theo": 0.5269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-09-14T12:36:45", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "XLY280121C00057500", "bid": 61.2, "bid_size": 10.0, "ask": 71.2, "ask_size": 10.0, "iv": 0.4419, "open_interest": 6.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0011, "vega": 0.0778, "theta": 0.0, "rho": 0.5813, "theo": 65.9879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.3, "last_trade_time": "2026-09-22T14:04:13", "percent_change": 0.0, "prev_day_close": 65.6499977111816}, {"option": "XLY280121P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 9.0, "iv": 0.3988, "open_interest": 0.0, "volume": 0.0, "delta": -0.0252, "gamma": 0.0011, "vega": 0.0788, "theta": -0.0036, "rho": -0.0404, "theo": 0.598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "XLY280121C00060000", "bid": 60.4, "bid_size": 10.0, "ask": 68.0, "ask_size": 10.0, "iv": 0.4559, "open_interest": 14.0, "volume": 0.0, "delta": 0.97, "gamma": 0.0012, "vega": 0.0868, "theta": 0.0, "rho": 0.6187, "theo": 63.7059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.5, "last_trade_time": "2026-11-02T10:50:15", "percent_change": 0.0, "prev_day_close": 63.25}, {"option": "XLY280121P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.5518, "open_interest": 52.0, "volume": 0.0, "delta": -0.0288, "gamma": 0.0012, "vega": 0.0878, "theta": -0.0039, "rho": -0.046, "theo": 0.6771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "XLY280121C00062500", "bid": 58.0, "bid_size": 10.0, "ask": 64.8, "ask_size": 10.0, "iv": 0.3918, "open_interest": 7.0, "volume": 0.0, "delta": 0.9661, "gamma": 0.0014, "vega": 0.0966, "theta": 0.0, "rho": 0.6506, "theo": 61.4355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 53.52, "last_trade_time": "2026-09-22T14:17:50", "percent_change": 0.0, "prev_day_close": 60.8999996185303}, {"option": "XLY280121P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.5264, "open_interest": 540.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.0014, "vega": 0.098, "theta": -0.0042, "rho": -0.0522, "theo": 0.7648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "XLY280121C00065000", "bid": 54.7, "bid_size": 10.0, "ask": 64.7, "ask_size": 10.0, "iv": 0.4303, "open_interest": 1.0, "volume": 0.0, "delta": 0.9617, "gamma": 0.0016, "vega": 0.1072, "theta": 0.0, "rho": 0.6765, "theo": 59.1766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.22, "last_trade_time": "2026-09-22T14:24:24", "percent_change": 0.0, "prev_day_close": 58.6000003814697}, {"option": "XLY280121P00065000", "bid": 0.6, "bid_size": 1.0, "ask": 1.2, "ask_size": 10.0, "iv": 0.3895, "open_interest": 951.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.0016, "vega": 0.1085, "theta": -0.0046, "rho": -0.059, "theo": 0.8626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T14:03:03", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "XLY280121C00067500", "bid": 54.7, "bid_size": 10.0, "ask": 59.0, "ask_size": 10.0, "iv": 0.3696, "open_interest": 10.0, "volume": 0.0, "delta": 0.9568, "gamma": 0.0018, "vega": 0.1183, "theta": 0.0, "rho": 0.6988, "theo": 56.9291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.0, "last_trade_time": "2026-09-22T14:31:59", "percent_change": 0.0, "prev_day_close": 56.5499992370606}, {"option": "XLY280121P00067500", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 10.0, "iv": 0.5257, "open_interest": 0.0, "volume": 0.0, "delta": -0.0422, "gamma": 0.0018, "vega": 0.1201, "theta": -0.0049, "rho": -0.0667, "theo": 0.971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.724999979138374}, {"option": "XLY280121C00070000", "bid": 50.8, "bid_size": 10.0, "ask": 58.0, "ask_size": 10.0, "iv": 0.3425, "open_interest": 28.0, "volume": 0.0, "delta": 0.9515, "gamma": 0.002, "vega": 0.1304, "theta": 0.0, "rho": 0.7189, "theo": 54.6933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.0, "last_trade_time": "2026-10-22T11:44:05", "percent_change": 0.0, "prev_day_close": 54.0}, {"option": "XLY280121P00070000", "bid": 0.5, "bid_size": 1.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.5852, "open_interest": 0.0, "volume": 0.0, "delta": -0.0477, "gamma": 0.0021, "vega": 0.1325, "theta": -0.0053, "rho": -0.0748, "theo": 1.0912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.900000035762787}, {"option": "XLY280121C00072500", "bid": 48.9, "bid_size": 10.0, "ask": 55.8, "ask_size": 10.0, "iv": 0.35, "open_interest": 5.0, "volume": 0.0, "delta": 0.9455, "gamma": 0.0023, "vega": 0.1434, "theta": 0.0, "rho": 0.7373, "theo": 52.4704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.75, "last_trade_time": "2026-09-22T14:24:35", "percent_change": 0.0, "prev_day_close": 51.8500003814697}, {"option": "XLY280121P00072500", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.5426, "open_interest": 1.0, "volume": 0.0, "delta": -0.0539, "gamma": 0.0023, "vega": 0.1457, "theta": -0.0057, "rho": -0.0841, "theo": 1.2248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-03-31T09:51:29", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "XLY280121C00075000", "bid": 46.2, "bid_size": 10.0, "ask": 54.5, "ask_size": 10.0, "iv": 0.356, "open_interest": 12.0, "volume": 0.0, "delta": 0.9389, "gamma": 0.0026, "vega": 0.1572, "theta": 0.0, "rho": 0.7545, "theo": 50.2616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-10-30T15:12:26", "percent_change": 0.0, "prev_day_close": 49.7000007629394}, {"option": "XLY280121P00075000", "bid": 0.55, "bid_size": 10.0, "ask": 1.6, "ask_size": 10.0, "iv": 0.3301, "open_interest": 646.0, "volume": 0.0, "delta": -0.0607, "gamma": 0.0026, "vega": 0.16, "theta": -0.0062, "rho": -0.094, "theo": 1.373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-14T15:49:58", "percent_change": 0.0, "prev_day_close": 1.15000003576279}, {"option": "XLY280121C00077500", "bid": 44.5, "bid_size": 10.0, "ask": 51.3, "ask_size": 10.0, "iv": 0.3318, "open_interest": 11.0, "volume": 0.0, "delta": 0.9317, "gamma": 0.0029, "vega": 0.1718, "theta": -0.0006, "rho": 0.7706, "theo": 48.0682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.1, "last_trade_time": "2026-09-22T14:58:25", "percent_change": 0.0, "prev_day_close": 47.3500003814697}, {"option": "XLY280121P00077500", "bid": 0.0, "bid_size": 0.0, "ask": 7.5, "ask_size": 10.0, "iv": 0.4478, "open_interest": 270.0, "volume": 0.0, "delta": -0.0683, "gamma": 0.003, "vega": 0.1747, "theta": -0.0066, "rho": -0.1053, "theo": 1.5374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-14T15:49:56", "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "XLY280121C00080000", "bid": 41.3, "bid_size": 10.0, "ask": 50.0, "ask_size": 10.0, "iv": 0.3205, "open_interest": 22.0, "volume": 0.0, "delta": 0.9236, "gamma": 0.0032, "vega": 0.1876, "theta": -0.0014, "rho": 0.7851, "theo": 45.8919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.9, "last_trade_time": "2026-11-02T09:35:19", "percent_change": 0.0, "prev_day_close": 45.5500011444092}, {"option": "XLY280121P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.4699, "open_interest": 1113.0, "volume": 0.0, "delta": -0.0766, "gamma": 0.0033, "vega": 0.1912, "theta": -0.007, "rho": -0.1178, "theo": 1.7198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-19T12:17:55", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "XLY280121C00082500", "bid": 40.1, "bid_size": 10.0, "ask": 46.9, "ask_size": 10.0, "iv": 0.3143, "open_interest": 2.0, "volume": 0.0, "delta": 0.9148, "gamma": 0.0036, "vega": 0.204, "theta": -0.0021, "rho": 0.7982, "theo": 43.7347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.7, "last_trade_time": "2026-09-23T12:14:00", "percent_change": 0.0, "prev_day_close": 42.8999996185303}, {"option": "XLY280121P00082500", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.4471, "open_interest": 22.0, "volume": 0.0, "delta": -0.0859, "gamma": 0.0037, "vega": 0.2079, "theta": -0.0075, "rho": -0.1309, "theo": 1.9225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "XLY280121C00085000", "bid": 37.9, "bid_size": 10.0, "ask": 45.1, "ask_size": 10.0, "iv": 0.3143, "open_interest": 3.0, "volume": 0.0, "delta": 0.905, "gamma": 0.004, "vega": 0.2212, "theta": -0.0028, "rho": 0.8099, "theo": 41.5984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.5, "last_trade_time": "2026-09-23T12:17:57", "percent_change": 0.0, "prev_day_close": 41.0500011444092}, {"option": "XLY280121P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.4248, "open_interest": 2051.0, "volume": 0.0, "delta": -0.0962, "gamma": 0.0041, "vega": 0.2254, "theta": -0.008, "rho": -0.1455, "theo": 2.1471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-30T15:09:39", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "XLY280121C00087500", "bid": 33.9, "bid_size": 10.0, "ask": 43.9, "ask_size": 10.0, "iv": 0.2854, "open_interest": 4.0, "volume": 0.0, "delta": 0.8942, "gamma": 0.0044, "vega": 0.2395, "theta": -0.0035, "rho": 0.8198, "theo": 39.4851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.8, "last_trade_time": "2026-09-23T10:36:52", "percent_change": 0.0, "prev_day_close": 39.2999992370606}, {"option": "XLY280121P00087500", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.4031, "open_interest": 4.0, "volume": 0.0, "delta": -0.1075, "gamma": 0.0046, "vega": 0.245, "theta": -0.0085, "rho": -0.1611, "theo": 2.3966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-10-09T10:46:52", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "XLY280121C00090000", "bid": 31.7, "bid_size": 10.0, "ask": 41.7, "ask_size": 10.0, "iv": 0.2756, "open_interest": 20.0, "volume": 0.0, "delta": 0.8824, "gamma": 0.0049, "vega": 0.2586, "theta": -0.0043, "rho": 0.8277, "theo": 37.3977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.05, "last_trade_time": "2026-10-23T10:45:37", "percent_change": 0.0, "prev_day_close": 36.5999984741211}, {"option": "XLY280121P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.2978, "open_interest": 1085.0, "volume": 0.0, "delta": -0.12, "gamma": 0.0051, "vega": 0.2639, "theta": -0.009, "rho": -0.1787, "theo": 2.6738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-09-24T14:45:08", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "XLY280121C00092500", "bid": 29.7, "bid_size": 9.0, "ask": 39.7, "ask_size": 9.0, "iv": 0.2735, "open_interest": 17.0, "volume": 0.0, "delta": 0.8695, "gamma": 0.0054, "vega": 0.278, "theta": -0.005, "rho": 0.834, "theo": 35.3388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-09-29T13:28:44", "percent_change": 0.0, "prev_day_close": 34.6499996185303}, {"option": "XLY280121P00092500", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.3611, "open_interest": 742.0, "volume": 0.0, "delta": -0.1337, "gamma": 0.0056, "vega": 0.2841, "theta": -0.0095, "rho": -0.1966, "theo": 2.981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-10-14T15:50:10", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "XLY280121C00095000", "bid": 31.3, "bid_size": 10.0, "ask": 35.3, "ask_size": 10.0, "iv": 0.2908, "open_interest": 57.0, "volume": 0.0, "delta": 0.8554, "gamma": 0.0059, "vega": 0.2984, "theta": -0.0057, "rho": 0.8378, "theo": 33.311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.7, "last_trade_time": "2026-11-03T15:51:36", "percent_change": 0.0, "prev_day_close": 32.8999996185303}, {"option": "XLY280121P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.3406, "open_interest": 595.0, "volume": 0.0, "delta": -0.1489, "gamma": 0.0062, "vega": 0.3055, "theta": -0.01, "rho": -0.2172, "theo": 3.3232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-14T15:50:04", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "XLY280121C00096500", "bid": 27.5, "bid_size": 10.0, "ask": 35.7, "ask_size": 10.0, "iv": 0.2703, "open_interest": 7.0, "volume": 0.0, "delta": 0.8463, "gamma": 0.0062, "vega": 0.311, "theta": -0.0062, "rho": 0.839, "theo": 32.1109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.1, "last_trade_time": "2026-09-23T11:14:16", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "XLY280121P00096500", "bid": 0.0, "bid_size": 0.0, "ask": 9.8, "ask_size": 10.0, "iv": 0.3286, "open_interest": 23.0, "volume": 0.0, "delta": -0.1587, "gamma": 0.0066, "vega": 0.3176, "theta": -0.0103, "rho": -0.23, "theo": 3.5461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-10-14T15:50:11", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "XLY280121C00097000", "bid": 27.0, "bid_size": 9.0, "ask": 35.1, "ask_size": 10.0, "iv": 0.2641, "open_interest": 14.0, "volume": 0.0, "delta": 0.8431, "gamma": 0.0063, "vega": 0.3151, "theta": -0.0063, "rho": 0.8392, "theo": 31.7138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.35, "last_trade_time": "2026-10-07T12:39:52", "percent_change": 0.0, "prev_day_close": 30.8999996185303}, {"option": "XLY280121P00097000", "bid": 2.25, "bid_size": 10.0, "ask": 12.2, "ask_size": 14.0, "iv": 0.3893, "open_interest": 2023.0, "volume": 0.0, "delta": -0.162, "gamma": 0.0067, "vega": 0.322, "theta": -0.0104, "rho": -0.2343, "theo": 3.6231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.06, "last_trade_time": "2026-10-01T13:39:25", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "XLY280121C00097500", "bid": 27.5, "bid_size": 10.0, "ask": 34.4, "ask_size": 10.0, "iv": 0.273, "open_interest": 7.0, "volume": 0.0, "delta": 0.8399, "gamma": 0.0064, "vega": 0.3193, "theta": -0.0064, "rho": 0.8393, "theo": 31.3182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-09-23T11:29:40", "percent_change": 0.0, "prev_day_close": 30.3999996185303}, {"option": "XLY280121P00097500", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.3206, "open_interest": 128.0, "volume": 0.0, "delta": -0.1655, "gamma": 0.0068, "vega": 0.3266, "theta": -0.0105, "rho": -0.239, "theo": 3.702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.21, "last_trade_time": "2026-09-24T12:16:31", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "XLY280121C00098000", "bid": 25.6, "bid_size": 9.0, "ask": 35.6, "ask_size": 9.0, "iv": 0.2733, "open_interest": 4.0, "volume": 0.0, "delta": 0.8367, "gamma": 0.0066, "vega": 0.3234, "theta": -0.0066, "rho": 0.8394, "theo": 30.9241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.9, "last_trade_time": "2026-09-23T11:33:32", "percent_change": 0.0, "prev_day_close": 30.1500005722046}, {"option": "XLY280121P00098000", "bid": 1.25, "bid_size": 10.0, "ask": 11.2, "ask_size": 10.0, "iv": 0.3535, "open_interest": 637.0, "volume": 0.0, "delta": -0.1689, "gamma": 0.007, "vega": 0.3313, "theta": -0.0106, "rho": -0.2432, "theo": 3.7824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-10-27T11:50:20", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "XLY280121C00098500", "bid": 26.8, "bid_size": 10.0, "ask": 34.5, "ask_size": 10.0, "iv": 0.286, "open_interest": 3.0, "volume": 0.0, "delta": 0.8334, "gamma": 0.0067, "vega": 0.3276, "theta": -0.0067, "rho": 0.8393, "theo": 30.5316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-09-23T11:39:14", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "XLY280121P00098500", "bid": 0.2, "bid_size": 1.0, "ask": 10.2, "ask_size": 9.0, "iv": 0.321, "open_interest": 3.0, "volume": 0.0, "delta": -0.1725, "gamma": 0.0071, "vega": 0.3354, "theta": -0.0107, "rho": -0.2482, "theo": 3.8652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-08-27T09:54:51", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "XLY280121C00099000", "bid": 25.5, "bid_size": 10.0, "ask": 34.0, "ask_size": 10.0, "iv": 0.269, "open_interest": 8.0, "volume": 0.0, "delta": 0.83, "gamma": 0.0068, "vega": 0.3318, "theta": -0.0069, "rho": 0.8392, "theo": 30.1407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.9, "last_trade_time": "2026-09-23T12:08:25", "percent_change": 0.0, "prev_day_close": 29.3000001907349}, {"option": "XLY280121P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.3086, "open_interest": 49.0, "volume": 0.0, "delta": -0.1762, "gamma": 0.0072, "vega": 0.3395, "theta": -0.0108, "rho": -0.252, "theo": 3.9495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-08-07T11:30:48", "percent_change": 0.0, "prev_day_close": 3.64999985694885}, {"option": "XLY280121C00099500", "bid": 25.0, "bid_size": 10.0, "ask": 35.0, "ask_size": 9.0, "iv": 0.2873, "open_interest": 6.0, "volume": 0.0, "delta": 0.8266, "gamma": 0.0069, "vega": 0.336, "theta": -0.007, "rho": 0.839, "theo": 29.7513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.73, "last_trade_time": "2026-10-21T13:18:15", "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "XLY280121P00099500", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.3046, "open_interest": 22.0, "volume": 0.0, "delta": -0.1799, "gamma": 0.0074, "vega": 0.3439, "theta": -0.0109, "rho": -0.2564, "theo": 4.0356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-06-29T15:02:08", "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "XLY280121C00100000", "bid": 25.0, "bid_size": 10.0, "ask": 33.0, "ask_size": 10.0, "iv": 0.2677, "open_interest": 36.0, "volume": 0.0, "delta": 0.8231, "gamma": 0.007, "vega": 0.3402, "theta": -0.0071, "rho": 0.8387, "theo": 29.3636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-11-04T10:32:01", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "XLY280121P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 6.2, "ask_size": 8.0, "iv": 0.2479, "open_interest": 2012.0, "volume": 0.0, "delta": -0.1836, "gamma": 0.0075, "vega": 0.3483, "theta": -0.011, "rho": -0.2602, "theo": 4.1235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-11-04T13:58:09", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "XLY280121C00102500", "bid": 23.0, "bid_size": 10.0, "ask": 31.2, "ask_size": 10.0, "iv": 0.2628, "open_interest": 20.0, "volume": 0.0, "delta": 0.8049, "gamma": 0.0076, "vega": 0.3617, "theta": -0.0078, "rho": 0.8352, "theo": 27.4511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.09, "last_trade_time": "2026-10-27T11:24:38", "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "XLY280121P00102500", "bid": 0.1, "bid_size": 1.0, "ask": 10.1, "ask_size": 9.0, "iv": 0.2864, "open_interest": 16.0, "volume": 0.0, "delta": -0.2036, "gamma": 0.0082, "vega": 0.3695, "theta": -0.0115, "rho": -0.2861, "theo": 4.5925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-08-07T11:32:47", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "XLY280121C00105000", "bid": 23.0, "bid_size": 10.0, "ask": 28.0, "ask_size": 1.0, "iv": 0.2648, "open_interest": 97.0, "volume": 0.0, "delta": 0.7851, "gamma": 0.0083, "vega": 0.3828, "theta": -0.0085, "rho": 0.8289, "theo": 25.5853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.3, "last_trade_time": "2026-11-09T15:55:26", "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "XLY280121P00105000", "bid": 0.4, "bid_size": 1.0, "ask": 10.4, "ask_size": 10.0, "iv": 0.2744, "open_interest": 518.0, "volume": 0.0, "delta": -0.2252, "gamma": 0.009, "vega": 0.392, "theta": -0.012, "rho": -0.3125, "theo": 5.1106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-11-04T10:53:51", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "XLY280121C00107500", "bid": 20.1, "bid_size": 10.0, "ask": 27.3, "ask_size": 10.0, "iv": 0.2598, "open_interest": 207.0, "volume": 0.0, "delta": 0.7639, "gamma": 0.0089, "vega": 0.4036, "theta": -0.0091, "rho": 0.8202, "theo": 23.7702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-11-03T13:52:06", "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "XLY280121P00107500", "bid": 4.0, "bid_size": 10.0, "ask": 10.1, "ask_size": 9.0, "iv": 0.2942, "open_interest": 45.0, "volume": 0.0, "delta": -0.2488, "gamma": 0.0097, "vega": 0.4132, "theta": -0.0124, "rho": -0.3371, "theo": 5.6881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.93, "last_trade_time": "2026-07-23T15:39:43", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "XLY280121C00110000", "bid": 20.1, "bid_size": 10.0, "ask": 24.1, "ask_size": 10.0, "iv": 0.2585, "open_interest": 94.0, "volume": 0.0, "delta": 0.741, "gamma": 0.0096, "vega": 0.424, "theta": -0.0097, "rho": 0.8079, "theo": 22.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.56, "last_trade_time": "2026-11-04T09:30:05", "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "XLY280121P00110000", "bid": 1.9, "bid_size": 9.0, "ask": 11.9, "ask_size": 10.0, "iv": 0.2696, "open_interest": 2622.0, "volume": 0.0, "delta": -0.2743, "gamma": 0.0105, "vega": 0.4324, "theta": -0.0129, "rho": -0.365, "theo": 6.327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-02T09:30:15", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "XLY280121C00112500", "bid": 16.7, "bid_size": 10.0, "ask": 24.1, "ask_size": 10.0, "iv": 0.2535, "open_interest": 48.0, "volume": 0.0, "delta": 0.7166, "gamma": 0.0102, "vega": 0.4431, "theta": -0.0102, "rho": 0.7932, "theo": 20.3122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-09-29T12:54:41", "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "XLY280121P00112500", "bid": 4.9, "bid_size": 10.0, "ask": 10.2, "ask_size": 10.0, "iv": 0.2628, "open_interest": 262.0, "volume": 0.0, "delta": -0.3018, "gamma": 0.0113, "vega": 0.4513, "theta": -0.0133, "rho": -0.3918, "theo": 7.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.12, "last_trade_time": "2026-10-23T12:44:22", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "XLY280121C00115000", "bid": 13.7, "bid_size": 9.0, "ask": 23.7, "ask_size": 9.0, "iv": 0.2473, "open_interest": 1121.0, "volume": 0.0, "delta": 0.6908, "gamma": 0.0108, "vega": 0.4611, "theta": -0.0107, "rho": 0.7753, "theo": 18.6786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.77, "last_trade_time": "2026-11-06T10:11:05", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "XLY280121P00115000", "bid": 2.4, "bid_size": 1.0, "ask": 12.4, "ask_size": 9.0, "iv": 0.2378, "open_interest": 1062.0, "volume": 0.0, "delta": -0.3314, "gamma": 0.0122, "vega": 0.4678, "theta": -0.0137, "rho": -0.4221, "theo": 7.8209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.92, "last_trade_time": "2026-11-05T11:11:35", "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "XLY280121C00117500", "bid": 11.6, "bid_size": 9.0, "ask": 21.6, "ask_size": 10.0, "iv": 0.2316, "open_interest": 149.0, "volume": 0.0, "delta": 0.6634, "gamma": 0.0114, "vega": 0.4774, "theta": -0.0112, "rho": 0.7543, "theo": 17.1161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.19, "last_trade_time": "2026-11-05T11:12:28", "percent_change": 0.0, "prev_day_close": 16.5499997138977}, {"option": "XLY280121P00117500", "bid": 3.4, "bid_size": 1.0, "ask": 13.4, "ask_size": 9.0, "iv": 0.2365, "open_interest": 70.0, "volume": 0.0, "delta": -0.3631, "gamma": 0.013, "vega": 0.4827, "theta": -0.014, "rho": -0.4492, "theo": 8.6869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.66, "last_trade_time": "2026-11-05T11:11:35", "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "XLY280121C00120000", "bid": 10.6, "bid_size": 10.0, "ask": 20.6, "ask_size": 10.0, "iv": 0.2378, "open_interest": 105.0, "volume": 0.0, "delta": 0.6348, "gamma": 0.012, "vega": 0.4915, "theta": -0.0115, "rho": 0.731, "theo": 15.6286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.6, "last_trade_time": "2026-11-04T14:45:09", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "XLY280121P00120000", "bid": 4.4, "bid_size": 1.0, "ask": 14.4, "ask_size": 9.0, "iv": 0.2335, "open_interest": 53.0, "volume": 0.0, "delta": -0.3967, "gamma": 0.0138, "vega": 0.4937, "theta": -0.0143, "rho": -0.476, "theo": 9.6428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.92, "last_trade_time": "2026-10-30T15:50:43", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "XLY280121C00122500", "bid": 8.8, "bid_size": 10.0, "ask": 18.8, "ask_size": 9.0, "iv": 0.2263, "open_interest": 121.0, "volume": 0.0, "delta": 0.6051, "gamma": 0.0124, "vega": 0.5034, "theta": -0.0118, "rho": 0.7042, "theo": 14.2208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.11, "last_trade_time": "2026-11-04T15:13:27", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "XLY280121P00122500", "bid": 5.6, "bid_size": 1.0, "ask": 15.6, "ask_size": 9.0, "iv": 0.2329, "open_interest": 104.0, "volume": 0.0, "delta": -0.4324, "gamma": 0.0146, "vega": 0.5012, "theta": -0.0146, "rho": -0.4988, "theo": 10.6912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.2, "last_trade_time": "2026-10-22T13:55:37", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "XLY280121C00125000", "bid": 11.4, "bid_size": 10.0, "ask": 15.5, "ask_size": 10.0, "iv": 0.2313, "open_interest": 5208.0, "volume": 0.0, "delta": 0.5744, "gamma": 0.0128, "vega": 0.5124, "theta": -0.012, "rho": 0.676, "theo": 12.8967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.07, "last_trade_time": "2026-10-29T15:30:45", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "XLY280121P00125000", "bid": 6.7, "bid_size": 1.0, "ask": 16.7, "ask_size": 9.0, "iv": 0.2284, "open_interest": 19.0, "volume": 0.0, "delta": -0.4697, "gamma": 0.0154, "vega": 0.5042, "theta": -0.0148, "rho": -0.5152, "theo": 11.8445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.65, "last_trade_time": "2026-06-18T09:36:22", "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "XLY280121C00127500", "bid": 6.0, "bid_size": 1.0, "ask": 16.0, "ask_size": 10.0, "iv": 0.2155, "open_interest": 80.0, "volume": 0.0, "delta": 0.543, "gamma": 0.0132, "vega": 0.5185, "theta": -0.0122, "rho": 0.6451, "theo": 11.6589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.36, "last_trade_time": "2026-11-04T15:26:51", "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "XLY280121P00127500", "bid": 9.5, "bid_size": 10.0, "ask": 15.9, "ask_size": 10.0, "iv": 0.2202, "open_interest": 3.0, "volume": 0.0, "delta": -0.509, "gamma": 0.0161, "vega": 0.5039, "theta": -0.015, "rho": -0.5359, "theo": 13.1014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.6, "last_trade_time": "2026-04-06T12:54:55", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "XLY280121C00130000", "bid": 8.7, "bid_size": 10.0, "ask": 14.6, "ask_size": 10.0, "iv": 0.2474, "open_interest": 423.0, "volume": 0.0, "delta": 0.5113, "gamma": 0.0134, "vega": 0.5215, "theta": -0.0122, "rho": 0.613, "theo": 10.5101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.31, "last_trade_time": "2026-11-05T13:09:15", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "XLY280121P00130000", "bid": 9.3, "bid_size": 9.0, "ask": 19.3, "ask_size": 9.0, "iv": 0.222, "open_interest": 21.0, "volume": 0.0, "delta": -0.549, "gamma": 0.0168, "vega": 0.4974, "theta": -0.0151, "rho": -0.5411, "theo": 14.4709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.9, "last_trade_time": "2026-11-09T10:27:03", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "XLY280121C00132500", "bid": 3.4, "bid_size": 1.0, "ask": 13.4, "ask_size": 11.0, "iv": 0.203, "open_interest": 114.0, "volume": 0.0, "delta": 0.4796, "gamma": 0.0135, "vega": 0.5213, "theta": -0.0122, "rho": 0.5797, "theo": 9.4502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.91, "last_trade_time": "2026-10-29T15:56:57", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "XLY280121P00132500", "bid": 10.9, "bid_size": 1.0, "ask": 20.9, "ask_size": 1.0, "iv": 0.221, "open_interest": 0.0, "volume": 0.0, "delta": -0.591, "gamma": 0.0174, "vega": 0.4829, "theta": -0.0152, "rho": -0.5504, "theo": 15.9552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2500004768372}, {"option": "XLY280121C00135000", "bid": 3.0, "bid_size": 1.0, "ask": 13.0, "ask_size": 14.0, "iv": 0.2119, "open_interest": 579.0, "volume": 0.0, "delta": 0.4481, "gamma": 0.0136, "vega": 0.5178, "theta": -0.0121, "rho": 0.5454, "theo": 8.4799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.42, "last_trade_time": "2026-11-05T13:13:41", "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "XLY280121P00135000", "bid": 12.8, "bid_size": 1.0, "ask": 22.8, "ask_size": 1.0, "iv": 0.2255, "open_interest": 1.0, "volume": 0.0, "delta": -0.6325, "gamma": 0.0178, "vega": 0.4683, "theta": -0.0151, "rho": -0.5427, "theo": 17.5496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-06-09T14:31:23", "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "XLY280121C00137500", "bid": 2.4, "bid_size": 1.0, "ask": 12.4, "ask_size": 9.0, "iv": 0.2157, "open_interest": 237.0, "volume": 0.0, "delta": 0.4173, "gamma": 0.0135, "vega": 0.5114, "theta": -0.0119, "rho": 0.5115, "theo": 7.5965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-05T13:14:17", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "XLY280121P00137500", "bid": 14.4, "bid_size": 10.0, "ask": 24.4, "ask_size": 10.0, "iv": 0.2227, "open_interest": 18.0, "volume": 0.0, "delta": -0.675, "gamma": 0.018, "vega": 0.4349, "theta": -0.0149, "rho": -0.5266, "theo": 19.2668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.29, "last_trade_time": "2026-11-05T10:18:52", "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "XLY280121C00140000", "bid": 1.3, "bid_size": 10.0, "ask": 11.3, "ask_size": 10.0, "iv": 0.2083, "open_interest": 130.0, "volume": 0.0, "delta": 0.3873, "gamma": 0.0133, "vega": 0.5021, "theta": -0.0117, "rho": 0.4772, "theo": 6.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.51, "last_trade_time": "2026-11-04T10:52:57", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "XLY280121P00140000", "bid": 18.7, "bid_size": 10.0, "ask": 22.5, "ask_size": 10.0, "iv": 0.2059, "open_interest": 0.0, "volume": 0.0, "delta": -0.7167, "gamma": 0.0183, "vega": 0.4131, "theta": -0.0146, "rho": -0.5256, "theo": 21.0856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.55, "last_trade_time": "2026-09-24T12:19:28", "percent_change": 0.0, "prev_day_close": 21.2000007629395}, {"option": "XLY280121C00142500", "bid": 0.8, "bid_size": 13.0, "ask": 10.8, "ask_size": 13.0, "iv": 0.2117, "open_interest": 33.0, "volume": 0.0, "delta": 0.3585, "gamma": 0.013, "vega": 0.4906, "theta": -0.0114, "rho": 0.4445, "theo": 6.0796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-07-09T12:26:45", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "XLY280121P00142500", "bid": 18.5, "bid_size": 10.0, "ask": 26.3, "ask_size": 10.0, "iv": 0.1993, "open_interest": 0.0, "volume": 0.0, "delta": -0.7575, "gamma": 0.0182, "vega": 0.3702, "theta": -0.0141, "rho": -0.4651, "theo": 23.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4500007629395}, {"option": "XLY280121C00145000", "bid": 2.8, "bid_size": 10.0, "ask": 9.7, "ask_size": 10.0, "iv": 0.2338, "open_interest": 81.0, "volume": 0.0, "delta": 0.3311, "gamma": 0.0127, "vega": 0.4767, "theta": -0.0111, "rho": 0.4121, "theo": 5.4368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.64, "last_trade_time": "2026-08-05T10:55:38", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "XLY280121P00145000", "bid": 21.1, "bid_size": 10.0, "ask": 28.4, "ask_size": 10.0, "iv": 0.2071, "open_interest": 6.0, "volume": 0.0, "delta": -0.7988, "gamma": 0.0186, "vega": 0.3354, "theta": -0.0138, "rho": -0.4453, "theo": 25.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.01, "last_trade_time": "2026-11-09T09:59:30", "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "XLY280121C00147500", "bid": 0.6, "bid_size": 10.0, "ask": 10.6, "ask_size": 10.0, "iv": 0.2324, "open_interest": 49.0, "volume": 0.0, "delta": 0.3053, "gamma": 0.0123, "vega": 0.4613, "theta": -0.0108, "rho": 0.3815, "theo": 4.8643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.64, "last_trade_time": "2026-10-09T14:41:02", "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "XLY280121P00147500", "bid": 24.5, "bid_size": 10.0, "ask": 30.5, "ask_size": 10.0, "iv": 0.2277, "open_interest": 0.0, "volume": 0.0, "delta": -0.8373, "gamma": 0.0187, "vega": 0.2942, "theta": -0.0135, "rho": -0.3749, "theo": 27.169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "XLY280121C00150000", "bid": 3.2, "bid_size": 10.0, "ask": 7.2, "ask_size": 1.0, "iv": 0.213, "open_interest": 5206.0, "volume": 0.0, "delta": 0.281, "gamma": 0.0118, "vega": 0.4447, "theta": -0.0104, "rho": 0.3526, "theo": 4.3556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-05T09:37:55", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "XLY280121P00150000", "bid": 26.6, "bid_size": 10.0, "ask": 31.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.878, "gamma": 0.0196, "vega": 0.2308, "theta": -0.0138, "rho": -0.2946, "theo": 29.3937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.82, "last_trade_time": "2026-06-17T13:54:05", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "XLY280121C00152500", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.2397, "open_interest": 134.0, "volume": 0.0, "delta": 0.2585, "gamma": 0.0113, "vega": 0.427, "theta": -0.01, "rho": 0.325, "theo": 3.9053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-07-23T12:30:24", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "XLY280121P00152500", "bid": 28.0, "bid_size": 10.0, "ask": 36.6, "ask_size": 10.0, "iv": 0.2445, "open_interest": 0.0, "volume": 0.0, "delta": -0.9175, "gamma": 0.0201, "vega": 0.1857, "theta": -0.0142, "rho": -0.2609, "theo": 31.6911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8500003814697}, {"option": "XLY280121C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.2503, "open_interest": 15.0, "volume": 0.0, "delta": 0.2377, "gamma": 0.0108, "vega": 0.4091, "theta": -0.0096, "rho": 0.2999, "theo": 3.5072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.81, "last_trade_time": "2026-09-24T15:47:23", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "XLY280121P00155000", "bid": 31.3, "bid_size": 10.0, "ask": 37.5, "ask_size": 10.0, "iv": 0.2387, "open_interest": 0.0, "volume": 0.0, "delta": -0.9482, "gamma": 0.0185, "vega": 0.131, "theta": -0.0148, "rho": -0.1472, "theo": 34.059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2025-10-22T10:21:54", "percent_change": 0.0, "prev_day_close": 34.3000011444092}, {"option": "XLY280121C00157500", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.2606, "open_interest": 19.0, "volume": 0.0, "delta": 0.2185, "gamma": 0.0103, "vega": 0.3909, "theta": -0.0092, "rho": 0.2762, "theo": 3.1555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-06-09T10:34:45", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "XLY280121P00157500", "bid": 34.0, "bid_size": 9.0, "ask": 40.1, "ask_size": 10.0, "iv": 0.2564, "open_interest": 0.0, "volume": 0.0, "delta": -0.9706, "gamma": 0.0113, "vega": 0.0251, "theta": -0.0163, "rho": 0.0, "theo": 36.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6499996185303}, {"option": "XLY280121C00160000", "bid": 1.75, "bid_size": 10.0, "ask": 3.4, "ask_size": 10.0, "iv": 0.2114, "open_interest": 87.0, "volume": 0.0, "delta": 0.2009, "gamma": 0.0097, "vega": 0.3725, "theta": -0.0088, "rho": 0.2542, "theo": 2.8454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.03, "last_trade_time": "2026-11-02T10:14:16", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "XLY280121P00160000", "bid": 34.8, "bid_size": 10.0, "ask": 43.4, "ask_size": 10.0, "iv": 0.2415, "open_interest": 0.0, "volume": 0.0, "delta": -0.9879, "gamma": 0.0046, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 39.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2025-10-24T10:26:20", "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "XLY280121C00162500", "bid": 0.0, "bid_size": 0.0, "ask": 9.8, "ask_size": 10.0, "iv": 0.28, "open_interest": 2.0, "volume": 0.0, "delta": 0.1848, "gamma": 0.0092, "vega": 0.3548, "theta": -0.0084, "rho": 0.2345, "theo": 2.5714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T10:32:32", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "XLY280121P00162500", "bid": 37.0, "bid_size": 10.0, "ask": 46.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0005, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 41.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "XLY280121C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.2893, "open_interest": 1.0, "volume": 0.0, "delta": 0.1701, "gamma": 0.0087, "vega": 0.3374, "theta": -0.008, "rho": 0.2161, "theo": 2.3293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-08-07T10:39:57", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "XLY280121P00165000", "bid": 41.5, "bid_size": 9.0, "ask": 47.4, "ask_size": 10.0, "iv": 0.2818, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 44.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.4, "last_trade_time": "2025-10-15T10:30:15", "percent_change": 0.0, "prev_day_close": 43.8500003814697}, {"option": "XLY280121C00167500", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.2983, "open_interest": 0.0, "volume": 0.0, "delta": 0.1568, "gamma": 0.0082, "vega": 0.3202, "theta": -0.0077, "rho": 0.1992, "theo": 2.1154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "XLY280121P00167500", "bid": 44.3, "bid_size": 10.0, "ask": 49.2, "ask_size": 10.0, "iv": 0.2802, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 46.54, "change": 0.0, "open": 0.0, "high": 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": "XLY280121C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.3071, "open_interest": 12.0, "volume": 0.0, "delta": 0.1446, "gamma": 0.0077, "vega": 0.3041, "theta": -0.0073, "rho": 0.1841, "theo": 1.9259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-04-17T12:55:48", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "XLY280121P00170000", "bid": 45.0, "bid_size": 9.0, "ask": 55.0, "ask_size": 9.0, "iv": 0.3247, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 49.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.1, "last_trade_time": "2025-10-22T10:21:53", "percent_change": 0.0, "prev_day_close": 48.2999992370606}, {"option": "XLY280121C00172500", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.3157, "open_interest": 8.0, "volume": 0.0, "delta": 0.1336, "gamma": 0.0072, "vega": 0.2887, "theta": -0.007, "rho": 0.1702, "theo": 1.7576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-03-23T10:56:56", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "XLY280121P00172500", "bid": 46.7, "bid_size": 9.0, "ask": 56.7, "ask_size": 9.0, "iv": 0.2952, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 51.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.6000003814697}, {"option": "XLY280121C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.324, "open_interest": 10.0, "volume": 0.0, "delta": 0.1235, "gamma": 0.0068, "vega": 0.2738, "theta": -0.0067, "rho": 0.1573, "theo": 1.6082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T09:34:27", "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "XLY280121P00175000", "bid": 51.5, "bid_size": 9.0, "ask": 58.0, "ask_size": 10.0, "iv": 0.3334, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 54.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.1499996185303}, {"option": "XLY280121C00177500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.2651, "open_interest": 1.0, "volume": 0.0, "delta": 0.1144, "gamma": 0.0064, "vega": 0.2597, "theta": -0.0064, "rho": 0.1458, "theo": 1.4751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-05-22T09:59:40", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "XLY280121P00177500", "bid": 54.0, "bid_size": 9.0, "ask": 60.5, "ask_size": 10.0, "iv": 0.3423, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 56.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.8500003814697}, {"option": "XLY280121C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.34, "open_interest": 23.0, "volume": 0.0, "delta": 0.1061, "gamma": 0.006, "vega": 0.2466, "theta": -0.0061, "rho": 0.1354, "theo": 1.3563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-04T12:35:51", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "XLY280121P00180000", "bid": 54.5, "bid_size": 10.0, "ask": 63.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 59.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.39, "last_trade_time": "2025-11-18T09:59:21", "percent_change": 0.0, "prev_day_close": 59.1499996185303}, {"option": "XLY280121C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.3553, "open_interest": 8.0, "volume": 0.0, "delta": 0.0917, "gamma": 0.0053, "vega": 0.2222, "theta": -0.0056, "rho": 0.1169, "theo": 1.1545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T09:49:40", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "XLY280121P00185000", "bid": 59.5, "bid_size": 10.0, "ask": 68.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0163, "rho": 0.0, "theo": 64.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.1499996185303}, {"option": "XLY290119C00060000", "bid": 61.7, "bid_size": 10.0, "ask": 70.0, "ask_size": 10.0, "iv": 0.3508, "open_interest": 0.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0013, "vega": 0.1393, "theta": 0.0, "rho": 1.0896, "theo": 65.7331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.5499992370606}, {"option": "XLY290119P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 7.3, "ask_size": 1.0, "iv": 0.4267, "open_interest": 0.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.0013, "vega": 0.1423, "theta": -0.0028, "rho": -0.1063, "theo": 1.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "XLY290119C00065000", "bid": 55.2, "bid_size": 1.0, "ask": 65.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9524, "gamma": 0.0016, "vega": 0.1695, "theta": 0.0, "rho": 1.1566, "theo": 61.5409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.6, "last_trade_time": "2026-10-01T10:28:10", "percent_change": 0.0, "prev_day_close": 61.0499992370606}, {"option": "XLY290119P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 6.5, "ask_size": 8.0, "iv": 0.4213, "open_interest": 0.0, "volume": 0.0, "delta": -0.0464, "gamma": 0.0017, "vega": 0.1742, "theta": -0.0034, "rho": -0.1351, "theo": 1.3126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "XLY290119C00070000", "bid": 53.0, "bid_size": 10.0, "ask": 62.0, "ask_size": 10.0, "iv": 0.3227, "open_interest": 0.0, "volume": 0.0, "delta": 0.9407, "gamma": 0.002, "vega": 0.2032, "theta": 0.0, "rho": 1.217, "theo": 57.4072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.0499992370606}, {"option": "XLY290119P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.3939, "open_interest": 1000.0, "volume": 0.0, "delta": -0.0586, "gamma": 0.0021, "vega": 0.2088, "theta": -0.0039, "rho": -0.1681, "theo": 1.6562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-08T10:57:24", "percent_change": 0.0, "prev_day_close": 1.74999994039536}, {"option": "XLY290119C00075000", "bid": 49.0, "bid_size": 10.0, "ask": 57.4, "ask_size": 9.0, "iv": 0.3011, "open_interest": 0.0, "volume": 0.0, "delta": 0.927, "gamma": 0.0025, "vega": 0.2407, "theta": 0.0, "rho": 1.2701, "theo": 53.3415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "XLY290119P00075000", "bid": 1.5, "bid_size": 5.0, "ask": 7.5, "ask_size": 10.0, "iv": 0.3917, "open_interest": 1.0, "volume": 0.0, "delta": -0.0734, "gamma": 0.0026, "vega": 0.248, "theta": -0.0045, "rho": -0.2078, "theo": 2.0807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-10-16T14:28:38", "percent_change": 0.0, "prev_day_close": 2.17500007152557}, {"option": "XLY290119C00080000", "bid": 45.0, "bid_size": 10.0, "ask": 52.9, "ask_size": 10.0, "iv": 0.2818, "open_interest": 2.0, "volume": 0.0, "delta": 0.9107, "gamma": 0.003, "vega": 0.281, "theta": 0.0, "rho": 1.3154, "theo": 49.3552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.4, "last_trade_time": "2026-10-30T13:46:54", "percent_change": 0.0, "prev_day_close": 49.0499992370606}, {"option": "XLY290119P00080000", "bid": 1.0, "bid_size": 10.0, "ask": 8.0, "ask_size": 9.0, "iv": 0.357, "open_interest": 447.0, "volume": 0.0, "delta": -0.091, "gamma": 0.0032, "vega": 0.2906, "theta": -0.0051, "rho": -0.2536, "theo": 2.5922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-14T15:49:55", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "XLY290119C00085000", "bid": 41.5, "bid_size": 10.0, "ask": 49.0, "ask_size": 10.0, "iv": 0.281, "open_interest": 0.0, "volume": 0.0, "delta": 0.8918, "gamma": 0.0036, "vega": 0.3246, "theta": 0.0, "rho": 1.351, "theo": 45.4603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.9500007629394}, {"option": "XLY290119P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 8.5, "ask_size": 1.0, "iv": 0.3174, "open_interest": 3.0, "volume": 0.0, "delta": -0.1118, "gamma": 0.0039, "vega": 0.3361, "theta": -0.0058, "rho": -0.3051, "theo": 3.2068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-10-23T13:55:32", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "XLY290119C00090000", "bid": 37.5, "bid_size": 10.0, "ask": 45.2, "ask_size": 10.0, "iv": 0.27, "open_interest": 1.0, "volume": 0.0, "delta": 0.8701, "gamma": 0.0042, "vega": 0.3699, "theta": -0.0012, "rho": 1.3775, "theo": 41.6704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.94, "last_trade_time": "2026-10-08T13:28:05", "percent_change": 0.0, "prev_day_close": 41.2999992370606}, {"option": "XLY290119P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 9.0, "ask_size": 9.0, "iv": 0.2931, "open_interest": 0.0, "volume": 0.0, "delta": -0.1361, "gamma": 0.0046, "vega": 0.3843, "theta": -0.0065, "rho": -0.3645, "theo": 3.9399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "XLY290119C00095000", "bid": 34.3, "bid_size": 10.0, "ask": 41.5, "ask_size": 10.0, "iv": 0.2684, "open_interest": 3.0, "volume": 0.0, "delta": 0.8452, "gamma": 0.0049, "vega": 0.417, "theta": -0.0022, "rho": 1.3924, "theo": 38.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.5, "last_trade_time": "2026-10-19T11:31:08", "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "XLY290119P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 9.5, "ask_size": 10.0, "iv": 0.2692, "open_interest": 2.0, "volume": 0.0, "delta": -0.1643, "gamma": 0.0055, "vega": 0.4336, "theta": -0.0072, "rho": -0.4287, "theo": 4.8184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.92, "last_trade_time": "2026-11-09T10:41:54", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "XLY290119C00098000", "bid": 31.1, "bid_size": 9.0, "ask": 41.1, "ask_size": 9.0, "iv": 0.2716, "open_interest": 4.0, "volume": 0.0, "delta": 0.8288, "gamma": 0.0054, "vega": 0.4453, "theta": -0.0029, "rho": 1.3966, "theo": 35.8624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-10-09T10:56:05", "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "XLY290119P00098000", "bid": 2.8, "bid_size": 10.0, "ask": 8.0, "ask_size": 10.0, "iv": 0.2657, "open_interest": 0.0, "volume": 0.0, "delta": -0.1832, "gamma": 0.006, "vega": 0.4636, "theta": -0.0076, "rho": -0.4701, "theo": 5.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "XLY290119C00099000", "bid": 31.0, "bid_size": 10.0, "ask": 39.1, "ask_size": 10.0, "iv": 0.2622, "open_interest": 0.0, "volume": 0.0, "delta": 0.8231, "gamma": 0.0055, "vega": 0.4548, "theta": -0.0031, "rho": 1.3968, "theo": 35.1611, "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": 34.5}, {"option": "XLY290119P00099000", "bid": 2.9, "bid_size": 10.0, "ask": 8.2, "ask_size": 10.0, "iv": 0.2629, "open_interest": 0.0, "volume": 0.0, "delta": -0.1899, "gamma": 0.0062, "vega": 0.4734, "theta": -0.0077, "rho": -0.4846, "theo": 5.6235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "XLY290119C00100000", "bid": 30.7, "bid_size": 10.0, "ask": 39.0, "ask_size": 10.0, "iv": 0.2715, "open_interest": 2.0, "volume": 0.0, "delta": 0.8172, "gamma": 0.0056, "vega": 0.4643, "theta": -0.0033, "rho": 1.3964, "theo": 34.4657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-10-20T10:30:44", "percent_change": 0.0, "prev_day_close": 33.9499988555908}, {"option": "XLY290119P00100000", "bid": 3.2, "bid_size": 10.0, "ask": 8.5, "ask_size": 10.0, "iv": 0.2631, "open_interest": 606.0, "volume": 0.0, "delta": -0.1968, "gamma": 0.0064, "vega": 0.4829, "theta": -0.0079, "rho": -0.4979, "theo": 5.8442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.98, "last_trade_time": "2026-11-09T10:41:54", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "XLY290119C00101000", "bid": 29.5, "bid_size": 10.0, "ask": 37.3, "ask_size": 10.0, "iv": 0.2537, "open_interest": 1.0, "volume": 0.0, "delta": 0.8112, "gamma": 0.0058, "vega": 0.4738, "theta": -0.0035, "rho": 1.3956, "theo": 33.7766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.2, "last_trade_time": "2026-09-25T13:25:57", "percent_change": 0.0, "prev_day_close": 33.2999992370606}, {"option": "XLY290119P00101000", "bid": 2.75, "bid_size": 10.0, "ask": 8.7, "ask_size": 10.0, "iv": 0.2545, "open_interest": 0.0, "volume": 0.0, "delta": -0.2038, "gamma": 0.0066, "vega": 0.492, "theta": -0.008, "rho": -0.5133, "theo": 6.0717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "XLY290119C00102000", "bid": 29.0, "bid_size": 10.0, "ask": 37.5, "ask_size": 10.0, "iv": 0.2636, "open_interest": 0.0, "volume": 0.0, "delta": 0.8051, "gamma": 0.0059, "vega": 0.4832, "theta": -0.0037, "rho": 1.3944, "theo": 33.0936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5499992370606}, {"option": "XLY290119P00102000", "bid": 2.85, "bid_size": 10.0, "ask": 8.9, "ask_size": 10.0, "iv": 0.2515, "open_interest": 15.0, "volume": 0.0, "delta": -0.211, "gamma": 0.0068, "vega": 0.5022, "theta": -0.0081, "rho": -0.5261, "theo": 6.3063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-10-01T11:18:54", "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "XLY290119C00103000", "bid": 27.4, "bid_size": 9.0, "ask": 37.4, "ask_size": 9.0, "iv": 0.2587, "open_interest": 0.0, "volume": 0.0, "delta": 0.7988, "gamma": 0.0061, "vega": 0.4924, "theta": -0.0039, "rho": 1.3928, "theo": 32.417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1000003814697}, {"option": "XLY290119P00103000", "bid": 3.0, "bid_size": 10.0, "ask": 9.2, "ask_size": 10.0, "iv": 0.2499, "open_interest": 0.0, "volume": 0.0, "delta": -0.2184, "gamma": 0.007, "vega": 0.5114, "theta": -0.0083, "rho": -0.5429, "theo": 6.549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "XLY290119C00104000", "bid": 27.8, "bid_size": 10.0, "ask": 35.5, "ask_size": 10.0, "iv": 0.2557, "open_interest": 14.0, "volume": 0.0, "delta": 0.7925, "gamma": 0.0062, "vega": 0.5016, "theta": -0.0041, "rho": 1.3909, "theo": 31.7469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.7, "last_trade_time": "2026-10-07T12:31:26", "percent_change": 0.0, "prev_day_close": 31.3500003814697}, {"option": "XLY290119P00104000", "bid": 4.1, "bid_size": 10.0, "ask": 9.4, "ask_size": 10.0, "iv": 0.2565, "open_interest": 5.0, "volume": 0.0, "delta": -0.226, "gamma": 0.0072, "vega": 0.521, "theta": -0.0084, "rho": -0.5552, "theo": 6.7992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-10-07T10:07:06", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "XLY290119C00105000", "bid": 27.0, "bid_size": 10.0, "ask": 34.9, "ask_size": 10.0, "iv": 0.2537, "open_interest": 1.0, "volume": 0.0, "delta": 0.786, "gamma": 0.0064, "vega": 0.5107, "theta": -0.0043, "rho": 1.3886, "theo": 31.0832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.5, "last_trade_time": "2026-10-13T12:55:45", "percent_change": 0.0, "prev_day_close": 30.6000003814697}, {"option": "XLY290119P00105000", "bid": 3.5, "bid_size": 10.0, "ask": 9.7, "ask_size": 10.0, "iv": 0.2474, "open_interest": 5.0, "volume": 0.0, "delta": -0.2338, "gamma": 0.0074, "vega": 0.5303, "theta": -0.0086, "rho": -0.572, "theo": 7.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-10-07T10:07:05", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "XLY290119C00106000", "bid": 27.0, "bid_size": 9.0, "ask": 33.3, "ask_size": 10.0, "iv": 0.2496, "open_interest": 1.0, "volume": 0.0, "delta": 0.7793, "gamma": 0.0065, "vega": 0.5197, "theta": -0.0044, "rho": 1.3856, "theo": 30.4262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.85, "last_trade_time": "2026-10-13T12:53:57", "percent_change": 0.0, "prev_day_close": 29.9499998092651}, {"option": "XLY290119P00106000", "bid": 4.4, "bid_size": 10.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.2524, "open_interest": 16.0, "volume": 0.0, "delta": -0.2418, "gamma": 0.0076, "vega": 0.5398, "theta": -0.0087, "rho": -0.5872, "theo": 7.3247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-10-07T10:06:38", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "XLY290119C00107000", "bid": 25.5, "bid_size": 10.0, "ask": 33.6, "ask_size": 10.0, "iv": 0.2494, "open_interest": 1.0, "volume": 0.0, "delta": 0.7726, "gamma": 0.0067, "vega": 0.5288, "theta": -0.0046, "rho": 1.3821, "theo": 29.776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.15, "last_trade_time": "2026-10-13T12:52:33", "percent_change": 0.0, "prev_day_close": 29.3999996185303}, {"option": "XLY290119P00107000", "bid": 4.7, "bid_size": 10.0, "ask": 10.3, "ask_size": 10.0, "iv": 0.2518, "open_interest": 5.0, "volume": 0.0, "delta": -0.2499, "gamma": 0.0078, "vega": 0.5486, "theta": -0.0088, "rho": -0.6034, "theo": 7.6044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-10-07T10:06:40", "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "XLY290119C00108000", "bid": 24.1, "bid_size": 9.0, "ask": 34.1, "ask_size": 9.0, "iv": 0.2518, "open_interest": 1.0, "volume": 0.0, "delta": 0.7657, "gamma": 0.0068, "vega": 0.5377, "theta": -0.0048, "rho": 1.3778, "theo": 29.1329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.65, "last_trade_time": "2026-10-13T12:50:21", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "XLY290119P00108000", "bid": 5.0, "bid_size": 10.0, "ask": 10.6, "ask_size": 10.0, "iv": 0.2507, "open_interest": 13.0, "volume": 0.0, "delta": -0.2583, "gamma": 0.0081, "vega": 0.5572, "theta": -0.009, "rho": -0.6165, "theo": 7.8853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-10-07T10:07:07", "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "XLY290119C00109000", "bid": 24.7, "bid_size": 10.0, "ask": 32.4, "ask_size": 10.0, "iv": 0.2521, "open_interest": 32.0, "volume": 0.0, "delta": 0.7587, "gamma": 0.007, "vega": 0.5465, "theta": -0.005, "rho": 1.3731, "theo": 28.497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.4, "last_trade_time": "2026-11-05T09:41:36", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "XLY290119P00109000", "bid": 5.3, "bid_size": 10.0, "ask": 10.8, "ask_size": 10.0, "iv": 0.2487, "open_interest": 1.0, "volume": 0.0, "delta": -0.2669, "gamma": 0.0083, "vega": 0.5654, "theta": -0.0091, "rho": -0.6307, "theo": 8.1785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-10-02T14:47:18", "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "XLY290119C00110000", "bid": 24.3, "bid_size": 10.0, "ask": 30.9, "ask_size": 10.0, "iv": 0.245, "open_interest": 3.0, "volume": 0.0, "delta": 0.7515, "gamma": 0.0071, "vega": 0.5552, "theta": -0.0052, "rho": 1.3679, "theo": 27.8683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.49, "last_trade_time": "2026-10-30T15:31:47", "percent_change": 0.0, "prev_day_close": 27.3999996185303}, {"option": "XLY290119P00110000", "bid": 4.9, "bid_size": 10.0, "ask": 11.2, "ask_size": 10.0, "iv": 0.2422, "open_interest": 64.0, "volume": 0.0, "delta": -0.2757, "gamma": 0.0085, "vega": 0.5739, "theta": -0.0092, "rho": -0.6456, "theo": 8.4805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-11-02T14:12:18", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "XLY290119C00111000", "bid": 23.5, "bid_size": 10.0, "ask": 31.5, "ask_size": 10.0, "iv": 0.2532, "open_interest": 18.0, "volume": 0.0, "delta": 0.7443, "gamma": 0.0073, "vega": 0.5636, "theta": -0.0053, "rho": 1.3624, "theo": 27.2471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.0, "last_trade_time": "2026-10-13T12:51:51", "percent_change": 0.0, "prev_day_close": 26.8500003814697}, {"option": "XLY290119P00111000", "bid": 3.2, "bid_size": 9.0, "ask": 13.2, "ask_size": 9.0, "iv": 0.2384, "open_interest": 3.0, "volume": 0.0, "delta": -0.2846, "gamma": 0.0087, "vega": 0.5818, "theta": -0.0094, "rho": -0.6612, "theo": 8.7941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-10-13T13:07:00", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "XLY290119C00112000", "bid": 23.3, "bid_size": 9.0, "ask": 29.5, "ask_size": 9.0, "iv": 0.2434, "open_interest": 2.0, "volume": 0.0, "delta": 0.7369, "gamma": 0.0074, "vega": 0.5718, "theta": -0.0055, "rho": 1.3567, "theo": 26.6333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.5, "last_trade_time": "2026-10-13T13:09:16", "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "XLY290119P00112000", "bid": 3.7, "bid_size": 10.0, "ask": 13.7, "ask_size": 10.0, "iv": 0.2404, "open_interest": 2.0, "volume": 0.0, "delta": -0.2937, "gamma": 0.009, "vega": 0.5898, "theta": -0.0095, "rho": -0.6729, "theo": 9.1143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.03, "last_trade_time": "2026-10-27T09:46:49", "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "XLY290119C00113000", "bid": 23.1, "bid_size": 9.0, "ask": 33.1, "ask_size": 10.0, "iv": 0.2818, "open_interest": 8.0, "volume": 0.0, "delta": 0.7294, "gamma": 0.0076, "vega": 0.5799, "theta": -0.0057, "rho": 1.3505, "theo": 26.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.0, "last_trade_time": "2026-10-13T12:43:35", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "XLY290119P00113000", "bid": 4.2, "bid_size": 9.0, "ask": 14.2, "ask_size": 9.0, "iv": 0.2421, "open_interest": 38.0, "volume": 0.0, "delta": -0.3032, "gamma": 0.0092, "vega": 0.5974, "theta": -0.0096, "rho": -0.6904, "theo": 9.4433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-10-23T13:55:32", "percent_change": 0.0, "prev_day_close": 9.60000038146973}, {"option": "XLY290119C00114000", "bid": 21.5, "bid_size": 10.0, "ask": 30.0, "ask_size": 10.0, "iv": 0.2507, "open_interest": 54.0, "volume": 0.0, "delta": 0.7218, "gamma": 0.0077, "vega": 0.5878, "theta": -0.0058, "rho": 1.3438, "theo": 25.4283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2026-10-23T13:55:32", "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "XLY290119P00114000", "bid": 5.5, "bid_size": 10.0, "ask": 13.1, "ask_size": 10.0, "iv": 0.237, "open_interest": 1.0, "volume": 0.0, "delta": -0.3128, "gamma": 0.0094, "vega": 0.6048, "theta": -0.0097, "rho": -0.7061, "theo": 9.7843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.5, "last_trade_time": "2026-10-13T13:05:09", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "XLY290119C00115000", "bid": 20.9, "bid_size": 10.0, "ask": 29.0, "ask_size": 10.0, "iv": 0.246, "open_interest": 17.0, "volume": 0.0, "delta": 0.7141, "gamma": 0.0078, "vega": 0.5956, "theta": -0.006, "rho": 1.3365, "theo": 24.8374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.0, "last_trade_time": "2026-10-13T12:52:23", "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "XLY290119P00115000", "bid": 7.3, "bid_size": 10.0, "ask": 12.9, "ask_size": 10.0, "iv": 0.2433, "open_interest": 0.0, "volume": 0.0, "delta": -0.3226, "gamma": 0.0096, "vega": 0.6114, "theta": -0.0099, "rho": -0.7211, "theo": 10.1363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "XLY290119C00116000", "bid": 21.2, "bid_size": 10.0, "ask": 28.6, "ask_size": 10.0, "iv": 0.2537, "open_interest": 38.0, "volume": 0.0, "delta": 0.7063, "gamma": 0.008, "vega": 0.6032, "theta": -0.0061, "rho": 1.3285, "theo": 24.2546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.4, "last_trade_time": "2026-10-13T12:50:04", "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "XLY290119P00116000", "bid": 7.8, "bid_size": 10.0, "ask": 13.3, "ask_size": 10.0, "iv": 0.2437, "open_interest": 1.0, "volume": 0.0, "delta": -0.3325, "gamma": 0.0099, "vega": 0.6177, "theta": -0.01, "rho": -0.731, "theo": 10.4978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-10-27T15:19:23", "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "XLY290119C00117000", "bid": 20.5, "bid_size": 10.0, "ask": 27.9, "ask_size": 10.0, "iv": 0.2504, "open_interest": 13.0, "volume": 0.0, "delta": 0.6984, "gamma": 0.0081, "vega": 0.6106, "theta": -0.0063, "rho": 1.3199, "theo": 23.6798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.5, "last_trade_time": "2026-11-09T10:08:25", "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "XLY290119P00117000", "bid": 8.0, "bid_size": 10.0, "ask": 13.7, "ask_size": 10.0, "iv": 0.2414, "open_interest": 2.0, "volume": 0.0, "delta": -0.3428, "gamma": 0.0101, "vega": 0.6235, "theta": -0.0101, "rho": -0.7459, "theo": 10.8704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-10-13T13:08:05", "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "XLY290119C00118000", "bid": 19.4, "bid_size": 10.0, "ask": 27.5, "ask_size": 10.0, "iv": 0.2463, "open_interest": 7.0, "volume": 0.0, "delta": 0.6904, "gamma": 0.0082, "vega": 0.6178, "theta": -0.0064, "rho": 1.311, "theo": 23.1133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.91, "last_trade_time": "2026-11-04T14:40:06", "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "XLY290119P00118000", "bid": 7.7, "bid_size": 10.0, "ask": 14.6, "ask_size": 10.0, "iv": 0.2392, "open_interest": 0.0, "volume": 0.0, "delta": -0.3531, "gamma": 0.0104, "vega": 0.6294, "theta": -0.0102, "rho": -0.7599, "theo": 11.252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "XLY290119C00119000", "bid": 18.9, "bid_size": 10.0, "ask": 25.9, "ask_size": 10.0, "iv": 0.2373, "open_interest": 2.0, "volume": 0.0, "delta": 0.6823, "gamma": 0.0084, "vega": 0.6246, "theta": -0.0066, "rho": 1.3019, "theo": 22.5551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.7, "last_trade_time": "2026-11-03T11:19:20", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "XLY290119P00119000", "bid": 9.0, "bid_size": 10.0, "ask": 14.6, "ask_size": 10.0, "iv": 0.2422, "open_interest": 1.0, "volume": 0.0, "delta": -0.3637, "gamma": 0.0106, "vega": 0.6343, "theta": -0.0104, "rho": -0.7714, "theo": 11.6458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.34, "last_trade_time": "2026-10-29T12:42:22", "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "XLY290119C00120000", "bid": 17.4, "bid_size": 10.0, "ask": 27.4, "ask_size": 10.0, "iv": 0.2451, "open_interest": 5.0, "volume": 0.0, "delta": 0.6741, "gamma": 0.0085, "vega": 0.6312, "theta": -0.0067, "rho": 1.2925, "theo": 22.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.9, "last_trade_time": "2026-10-20T10:30:44", "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "XLY290119P00120000", "bid": 10.8, "bid_size": 2.0, "ask": 20.8, "ask_size": 1.0, "iv": 0.2973, "open_interest": 5.0, "volume": 2.0, "delta": -0.3745, "gamma": 0.0108, "vega": 0.639, "theta": -0.0105, "rho": -0.7809, "theo": 12.0498, "change": -0.05, "open": 12.25, "high": 12.25, "low": 12.25, "tick": "up", "last_trade_price": 12.25, "last_trade_time": "2026-11-10T10:19:09", "percent_change": -0.406506, "prev_day_close": 12.3000001907349}, {"option": "XLY290119C00121000", "bid": 18.4, "bid_size": 10.0, "ask": 24.8, "ask_size": 10.0, "iv": 0.24, "open_interest": 1.0, "volume": 0.0, "delta": 0.6658, "gamma": 0.0086, "vega": 0.6375, "theta": -0.0068, "rho": 1.2829, "theo": 21.4635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.1, "last_trade_time": "2026-10-13T12:50:53", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "XLY290119P00121000", "bid": 9.8, "bid_size": 10.0, "ask": 15.4, "ask_size": 10.0, "iv": 0.2399, "open_interest": 0.0, "volume": 0.0, "delta": -0.3856, "gamma": 0.0111, "vega": 0.6438, "theta": -0.0106, "rho": -0.7986, "theo": 12.4659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "XLY290119C00122000", "bid": 16.0, "bid_size": 11.0, "ask": 26.0, "ask_size": 13.0, "iv": 0.2379, "open_interest": 1.0, "volume": 0.0, "delta": 0.6575, "gamma": 0.0087, "vega": 0.6436, "theta": -0.0069, "rho": 1.2727, "theo": 20.9302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.66, "last_trade_time": "2026-10-15T12:25:16", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "XLY290119P00122000", "bid": 8.0, "bid_size": 9.0, "ask": 18.0, "ask_size": 9.0, "iv": 0.2385, "open_interest": 0.0, "volume": 0.0, "delta": -0.3968, "gamma": 0.0113, "vega": 0.6475, "theta": -0.0107, "rho": -0.8096, "theo": 12.8944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "XLY290119C00123000", "bid": 16.5, "bid_size": 10.0, "ask": 24.4, "ask_size": 10.0, "iv": 0.2366, "open_interest": 2.0, "volume": 0.0, "delta": 0.649, "gamma": 0.0089, "vega": 0.6494, "theta": -0.007, "rho": 1.2619, "theo": 20.4055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-10-13T12:46:22", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "XLY290119P00123000", "bid": 10.6, "bid_size": 10.0, "ask": 16.3, "ask_size": 10.0, "iv": 0.2377, "open_interest": 0.0, "volume": 0.0, "delta": -0.4081, "gamma": 0.0115, "vega": 0.6503, "theta": -0.0108, "rho": -0.8171, "theo": 13.3348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "XLY290119C00124000", "bid": 14.8, "bid_size": 10.0, "ask": 24.8, "ask_size": 10.0, "iv": 0.2336, "open_interest": 15.0, "volume": 0.0, "delta": 0.6405, "gamma": 0.009, "vega": 0.655, "theta": -0.0072, "rho": 1.2506, "theo": 19.8895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-10-13T13:01:15", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "XLY290119P00124000", "bid": 12.7, "bid_size": 1.0, "ask": 22.7, "ask_size": 1.0, "iv": 0.2948, "open_interest": 0.0, "volume": 0.0, "delta": -0.4198, "gamma": 0.0118, "vega": 0.6525, "theta": -0.0109, "rho": -0.8269, "theo": 13.787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "XLY290119C00125000", "bid": 17.3, "bid_size": 10.0, "ask": 22.3, "ask_size": 10.0, "iv": 0.2381, "open_interest": 4.0, "volume": 0.0, "delta": 0.6319, "gamma": 0.0091, "vega": 0.6602, "theta": -0.0073, "rho": 1.2387, "theo": 19.3824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.45, "last_trade_time": "2026-10-13T13:10:25", "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "XLY290119P00125000", "bid": 11.4, "bid_size": 10.0, "ask": 17.2, "ask_size": 10.0, "iv": 0.2348, "open_interest": 0.0, "volume": 0.0, "delta": -0.4317, "gamma": 0.012, "vega": 0.6555, "theta": -0.011, "rho": -0.8437, "theo": 14.2504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "XLY290119C00126000", "bid": 14.6, "bid_size": 11.0, "ask": 24.6, "ask_size": 13.0, "iv": 0.244, "open_interest": 8.0, "volume": 0.0, "delta": 0.6233, "gamma": 0.0092, "vega": 0.6652, "theta": -0.0074, "rho": 1.2266, "theo": 18.884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-10-13T13:05:39", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "XLY290119P00126000", "bid": 12.0, "bid_size": 10.0, "ask": 17.7, "ask_size": 10.0, "iv": 0.2351, "open_interest": 20.0, "volume": 0.0, "delta": -0.4436, "gamma": 0.0123, "vega": 0.6565, "theta": -0.0111, "rho": -0.8455, "theo": 14.7259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.2, "last_trade_time": "2026-10-09T12:05:54", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "XLY290119C00130000", "bid": 12.3, "bid_size": 9.0, "ask": 22.3, "ask_size": 9.0, "iv": 0.2346, "open_interest": 4.0, "volume": 0.0, "delta": 0.5882, "gamma": 0.0095, "vega": 0.6817, "theta": -0.0077, "rho": 1.1766, "theo": 16.9791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.01, "last_trade_time": "2026-11-04T15:11:06", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "XLY290119P00130000", "bid": 13.5, "bid_size": 10.0, "ask": 20.3, "ask_size": 10.0, "iv": 0.2321, "open_interest": 1.0, "volume": 0.0, "delta": -0.4937, "gamma": 0.0133, "vega": 0.6553, "theta": -0.0115, "rho": -0.8685, "theo": 16.7588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.3, "last_trade_time": "2026-09-24T15:39:11", "percent_change": 0.0, "prev_day_close": 17.0000004768372}, {"option": "XLY290119C00135000", "bid": 9.9, "bid_size": 9.0, "ask": 19.2, "ask_size": 9.0, "iv": 0.2228, "open_interest": 160.0, "volume": 0.0, "delta": 0.5437, "gamma": 0.0099, "vega": 0.6949, "theta": -0.008, "rho": 1.106, "theo": 14.7991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.41, "last_trade_time": "2026-11-05T13:09:15", "percent_change": 0.0, "prev_day_close": 14.4500002861023}, {"option": "XLY290119P00135000", "bid": 15.0, "bid_size": 1.0, "ask": 25.0, "ask_size": 9.0, "iv": 0.2326, "open_interest": 2.0, "volume": 0.0, "delta": -0.5607, "gamma": 0.0145, "vega": 0.6341, "theta": -0.012, "rho": -0.8728, "theo": 19.6002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.32, "last_trade_time": "2026-11-05T14:20:43", "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "XLY290119C00140000", "bid": 9.4, "bid_size": 10.0, "ask": 16.0, "ask_size": 10.0, "iv": 0.2213, "open_interest": 51.0, "volume": 0.0, "delta": 0.4992, "gamma": 0.0101, "vega": 0.6996, "theta": -0.0082, "rho": 1.0318, "theo": 12.8423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-11-09T12:55:31", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "XLY290119P00140000", "bid": 18.9, "bid_size": 10.0, "ask": 25.9, "ask_size": 10.0, "iv": 0.2167, "open_interest": 0.0, "volume": 0.0, "delta": -0.6313, "gamma": 0.0156, "vega": 0.5979, "theta": -0.0124, "rho": -0.8617, "theo": 22.7861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "XLY290119C00145000", "bid": 7.7, "bid_size": 10.0, "ask": 14.6, "ask_size": 10.0, "iv": 0.2214, "open_interest": 37.0, "volume": 0.0, "delta": 0.4553, "gamma": 0.0101, "vega": 0.6959, "theta": -0.0082, "rho": 0.9539, "theo": 11.1048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-10-22T09:51:37", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "XLY290119P00145000", "bid": 22.0, "bid_size": 10.0, "ask": 30.0, "ask_size": 9.0, "iv": 0.2142, "open_interest": 0.0, "volume": 0.0, "delta": -0.7051, "gamma": 0.0167, "vega": 0.535, "theta": -0.0125, "rho": -0.769, "theo": 26.3283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8500003814697}, {"option": "XLY290119C00150000", "bid": 6.3, "bid_size": 10.0, "ask": 12.7, "ask_size": 10.0, "iv": 0.2177, "open_interest": 3.0, "volume": 0.0, "delta": 0.413, "gamma": 0.01, "vega": 0.6844, "theta": -0.0082, "rho": 0.8752, "theo": 9.5757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-11-09T10:41:54", "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "XLY290119P00150000", "bid": 26.0, "bid_size": 10.0, "ask": 34.2, "ask_size": 9.0, "iv": 0.2155, "open_interest": 0.0, "volume": 0.0, "delta": -0.7814, "gamma": 0.0177, "vega": 0.4332, "theta": -0.0122, "rho": -0.6304, "theo": 30.2333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.7499990463257}, {"option": "XLY290119C00155000", "bid": 5.0, "bid_size": 10.0, "ask": 11.0, "ask_size": 10.0, "iv": 0.2136, "open_interest": 2.0, "volume": 0.0, "delta": 0.3727, "gamma": 0.0098, "vega": 0.6664, "theta": -0.008, "rho": 0.7986, "theo": 8.2431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.61, "last_trade_time": "2026-11-09T10:41:54", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "XLY290119P00155000", "bid": 30.0, "bid_size": 10.0, "ask": 40.0, "ask_size": 9.0, "iv": 0.2325, "open_interest": 0.0, "volume": 0.0, "delta": -0.8634, "gamma": 0.0199, "vega": 0.3188, "theta": -0.0131, "rho": -0.4773, "theo": 34.4823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0500011444092}, {"option": "XLY290119C00160000", "bid": 3.9, "bid_size": 10.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.214, "open_interest": 0.0, "volume": 0.0, "delta": 0.3349, "gamma": 0.0095, "vega": 0.6424, "theta": -0.0078, "rho": 0.7233, "theo": 7.0901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "XLY290119P00160000", "bid": 33.7, "bid_size": 1.0, "ask": 43.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9325, "gamma": 0.0174, "vega": 0.164, "theta": -0.0139, "rho": -0.2733, "theo": 39.084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5499992370606}, {"option": "XLY290119C00165000", "bid": 1.3, "bid_size": 9.0, "ask": 11.3, "ask_size": 9.0, "iv": 0.2188, "open_interest": 1.0, "volume": 0.0, "delta": 0.3, "gamma": 0.0091, "vega": 0.6147, "theta": -0.0074, "rho": 0.6536, "theo": 6.0992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-09-23T15:39:25", "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "XLY290119P00165000", "bid": 39.5, "bid_size": 10.0, "ask": 48.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9786, "gamma": 0.0061, "vega": 0.0, "theta": -0.0168, "rho": 0.0, "theo": 44.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "XLY290119C00170000", "bid": 0.4, "bid_size": 14.0, "ask": 10.4, "ask_size": 9.0, "iv": 0.2177, "open_interest": 0.0, "volume": 0.0, "delta": 0.2681, "gamma": 0.0086, "vega": 0.5835, "theta": -0.0071, "rho": 0.5873, "theo": 5.2521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "XLY290119P00170000", "bid": 44.5, "bid_size": 10.0, "ask": 53.7, "ask_size": 9.0, "iv": 0.2492, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0168, "rho": 0.0, "theo": 49.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "XLY290119C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 13.0, "iv": 0.2242, "open_interest": 0.0, "volume": 0.0, "delta": 0.2392, "gamma": 0.0081, "vega": 0.5514, "theta": -0.0067, "rho": 0.5276, "theo": 4.5301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "XLY290119P00175000", "bid": 51.3, "bid_size": 10.0, "ask": 58.5, "ask_size": 10.0, "iv": 0.2979, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0168, "rho": 0.0, "theo": 54.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.2999992370606}, {"option": "XLY290119C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.2365, "open_interest": 0.0, "volume": 0.0, "delta": 0.2134, "gamma": 0.0076, "vega": 0.5177, "theta": -0.0064, "rho": 0.472, "theo": 3.9168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "XLY290119P00180000", "bid": 54.5, "bid_size": 10.0, "ask": 63.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0168, "rho": 0.0, "theo": 59.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.2999992370606}], "symbol": "XLY", "security_type": "stock", "exchange_id": 3, "current_price": 120.895, "price_change": 0.04, "price_change_percent": 0.0331, "bid": 120.62, "ask": 121.3, "bid_size": 3300, "ask_size": 300, "open": 120.18, "high": 121.225, "low": 120.035, "close": 121.05, "prev_day_close": 121.01, "volume": 7499798, "iv30": 23.677, "iv30_change": 0.141, "iv30_change_percent": 0.5991, "seqno": 21064177581, "last_trade_time": "2026-11-10T15:59:59", "tick": "up"}, "symbol": "XLY"}