{"timestamp": "2026-11-10 16:05:35", "data": {"options": [{"option": "XME261120C00055000", "bid": 40.3, "bid_size": 48.0, "ask": 43.0, "ask_size": 145.0, "iv": 2.0211, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.018, "theo": 41.1547, "change": 0.0, "open": 0.0, "high": 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": "XME261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 286.0, "iv": 1.9606, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XME261120C00060000", "bid": 35.0, "bid_size": 115.0, "ask": 38.0, "ask_size": 135.0, "iv": 1.6225, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0197, "theo": 36.1623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.17, "last_trade_time": "2026-05-29T14:22:02", "percent_change": 0.0, "prev_day_close": 38.6000003814697}, {"option": "XME261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 165.0, "iv": 1.4462, "open_interest": 37.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-08-05T09:42:54", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XME261120C00065000", "bid": 30.1, "bid_size": 79.0, "ask": 33.0, "ask_size": 148.0, "iv": 1.418, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0213, "theo": 31.1704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6000003814697}, {"option": "XME261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 97.0, "iv": 1.2841, "open_interest": 4.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-18T09:55:10", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XME261120C00066000", "bid": 29.3, "bid_size": 32.0, "ask": 32.0, "ask_size": 158.0, "iv": 1.439, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": 0.0216, "theo": 30.1722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6499996185303}, {"option": "XME261120P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 97.0, "iv": 1.1882, "open_interest": 7.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0007, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-03-30T11:03:15", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XME261120C00067000", "bid": 28.3, "bid_size": 39.0, "ask": 31.0, "ask_size": 125.0, "iv": 1.3904, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0003, "theta": 0.0, "rho": 0.022, "theo": 29.174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6000003814697}, {"option": "XME261120P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 103.0, "iv": 1.1471, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XME261120C00068000", "bid": 27.4, "bid_size": 25.0, "ask": 30.0, "ask_size": 135.0, "iv": 1.3724, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0002, "vega": 0.0004, "theta": 0.0, "rho": 0.0223, "theo": 28.176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6000003814697}, {"option": "XME261120P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 291.0, "iv": 1.276, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0011, "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": 1.07500004768372}, {"option": "XME261120C00069000", "bid": 26.3, "bid_size": 36.0, "ask": 29.0, "ask_size": 161.0, "iv": 1.2951, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0003, "vega": 0.0006, "theta": 0.0, "rho": 0.0226, "theo": 27.1781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6500005722046}, {"option": "XME261120P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 80.0, "iv": 1.196, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0014, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XME261120C00070000", "bid": 25.4, "bid_size": 23.0, "ask": 28.0, "ask_size": 468.0, "iv": 1.2768, "open_interest": 276.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0004, "vega": 0.0007, "theta": 0.0, "rho": 0.0229, "theo": 26.1804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.18, "last_trade_time": "2026-09-18T10:10:27", "percent_change": 0.0, "prev_day_close": 28.6500005722046}, {"option": "XME261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 297.0, "iv": 1.2189, "open_interest": 1.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0004, "vega": 0.0007, "theta": -0.0017, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-08-11T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XME261120C00071000", "bid": 24.3, "bid_size": 34.0, "ask": 27.0, "ask_size": 396.0, "iv": 1.202, "open_interest": 92.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0005, "vega": 0.0009, "theta": 0.0, "rho": 0.0232, "theo": 25.183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.46, "last_trade_time": "2026-09-18T11:14:57", "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "XME261120P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 97.0, "iv": 1.0921, "open_interest": 5.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0005, "vega": 0.0009, "theta": -0.0022, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-03-19T16:13:16", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XME261120C00072000", "bid": 23.3, "bid_size": 33.0, "ask": 26.0, "ask_size": 135.0, "iv": 1.1561, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0007, "vega": 0.0011, "theta": 0.0, "rho": 0.0236, "theo": 24.186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6000003814697}, {"option": "XME261120P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 96.0, "iv": 1.0321, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0007, "vega": 0.0011, "theta": -0.0027, "rho": -0.0001, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XME261120C00073000", "bid": 22.4, "bid_size": 20.0, "ask": 25.0, "ask_size": 125.0, "iv": 1.1372, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0009, "vega": 0.0014, "theta": -0.0005, "rho": 0.0239, "theo": 23.1894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6500005722046}, {"option": "XME261120P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 293.0, "iv": 1.0413, "open_interest": 2.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0009, "vega": 0.0014, "theta": -0.0034, "rho": -0.0001, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.19, "last_trade_time": "2026-03-19T15:54:42", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XME261120C00074000", "bid": 21.4, "bid_size": 53.0, "ask": 24.0, "ask_size": 135.0, "iv": 1.0915, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0012, "vega": 0.0018, "theta": -0.0016, "rho": 0.0242, "theo": 22.1934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "XME261120P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 292.0, "iv": 1.0563, "open_interest": 0.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0012, "vega": 0.0018, "theta": -0.0043, "rho": -0.0001, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XME261120C00075000", "bid": 20.4, "bid_size": 26.0, "ask": 23.0, "ask_size": 105.0, "iv": 1.0463, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0015, "vega": 0.0023, "theta": -0.0028, "rho": 0.0244, "theo": 21.1982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6500005722046}, {"option": "XME261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 237.0, "iv": 0.9574, "open_interest": 5.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0015, "vega": 0.0023, "theta": -0.0055, "rho": -0.0001, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-26T15:32:15", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XME261120C00076000", "bid": 19.4, "bid_size": 23.0, "ask": 22.0, "ask_size": 135.0, "iv": 1.0014, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0019, "vega": 0.0029, "theta": -0.0043, "rho": 0.0247, "theo": 20.204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6500005722046}, {"option": "XME261120P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 237.0, "iv": 0.9159, "open_interest": 4.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0019, "vega": 0.0029, "theta": -0.0069, "rho": -0.0002, "theo": 0.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-05-08T14:42:00", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XME261120C00077000", "bid": 18.4, "bid_size": 23.0, "ask": 21.0, "ask_size": 135.0, "iv": 0.957, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0024, "vega": 0.0037, "theta": -0.0062, "rho": 0.025, "theo": 19.2112, "change": 0.0, "open": 0.0, "high": 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": "XME261120P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 105.0, "iv": 0.8606, "open_interest": 4.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0025, "vega": 0.0037, "theta": -0.0086, "rho": -0.0002, "theo": 0.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-07T12:00:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XME261120C00078000", "bid": 17.4, "bid_size": 28.0, "ask": 20.0, "ask_size": 135.0, "iv": 0.9128, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0031, "vega": 0.0046, "theta": -0.0084, "rho": 0.0253, "theo": 18.2202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "XME261120P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 103.0, "iv": 0.7417, "open_interest": 4.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0031, "vega": 0.0046, "theta": -0.0107, "rho": -0.0003, "theo": 0.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-04-02T13:15:07", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "XME261120C00079000", "bid": 16.4, "bid_size": 36.0, "ask": 19.0, "ask_size": 135.0, "iv": 0.8689, "open_interest": 0.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.004, "vega": 0.0057, "theta": -0.0112, "rho": 0.0255, "theo": 17.2316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6500005722046}, {"option": "XME261120P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 103.0, "iv": 0.7044, "open_interest": 5.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.004, "vega": 0.0058, "theta": -0.0134, "rho": -0.0004, "theo": 0.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-26T15:32:15", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "XME261120C00080000", "bid": 15.4, "bid_size": 27.0, "ask": 18.0, "ask_size": 129.0, "iv": 0.8253, "open_interest": 5.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0051, "vega": 0.0071, "theta": -0.0145, "rho": 0.0257, "theo": 16.2462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.3, "last_trade_time": "2026-11-05T15:12:24", "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "XME261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.6987, "open_interest": 110.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.0051, "vega": 0.0072, "theta": -0.0166, "rho": -0.0005, "theo": 0.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T14:12:42", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "XME261120C00081000", "bid": 14.5, "bid_size": 19.0, "ask": 17.1, "ask_size": 139.0, "iv": 0.8207, "open_interest": 0.0, "volume": 0.0, "delta": 0.9777, "gamma": 0.0064, "vega": 0.0089, "theta": -0.0185, "rho": 0.0258, "theo": 15.2648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "XME261120P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 97.0, "iv": 0.6458, "open_interest": 3.0, "volume": 0.0, "delta": -0.023, "gamma": 0.0064, "vega": 0.0089, "theta": -0.0205, "rho": -0.0007, "theo": 0.072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-11-05T13:36:03", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XME261120C00082000", "bid": 13.5, "bid_size": 42.0, "ask": 16.0, "ask_size": 131.0, "iv": 0.7578, "open_interest": 0.0, "volume": 0.0, "delta": 0.9711, "gamma": 0.008, "vega": 0.0109, "theta": -0.0233, "rho": 0.026, "theo": 14.2887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8499999046326}, {"option": "XME261120P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 99.0, "iv": 0.6839, "open_interest": 4.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.0081, "vega": 0.011, "theta": -0.0252, "rho": -0.0009, "theo": 0.0945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-10-23T13:47:19", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "XME261120C00083000", "bid": 12.5, "bid_size": 27.0, "ask": 15.1, "ask_size": 154.0, "iv": 0.7317, "open_interest": 0.0, "volume": 0.0, "delta": 0.9628, "gamma": 0.0101, "vega": 0.0134, "theta": -0.029, "rho": 0.026, "theo": 13.3195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7499995231628}, {"option": "XME261120P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 188.0, "iv": 0.7297, "open_interest": 3.0, "volume": 0.0, "delta": -0.038, "gamma": 0.0101, "vega": 0.0135, "theta": -0.0308, "rho": -0.0011, "theo": 0.1239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-04-30T15:25:27", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "XME261120C00084000", "bid": 11.3, "bid_size": 83.0, "ask": 14.1, "ask_size": 135.0, "iv": 0.6526, "open_interest": 0.0, "volume": 0.0, "delta": 0.9523, "gamma": 0.0125, "vega": 0.0163, "theta": -0.0356, "rho": 0.026, "theo": 12.3591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "XME261120P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 96.0, "iv": 0.6132, "open_interest": 4.0, "volume": 0.0, "delta": -0.0486, "gamma": 0.0125, "vega": 0.0164, "theta": -0.0373, "rho": -0.0014, "theo": 0.1623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-11-05T13:26:42", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "XME261120C00085000", "bid": 10.9, "bid_size": 28.0, "ask": 13.2, "ask_size": 164.0, "iv": 0.7181, "open_interest": 9.0, "volume": 0.0, "delta": 0.9392, "gamma": 0.0153, "vega": 0.0197, "theta": -0.0433, "rho": 0.0259, "theo": 11.4101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.72, "last_trade_time": "2026-11-09T09:34:54", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "XME261120P00085000", "bid": 0.05, "bid_size": 41.0, "ask": 0.7, "ask_size": 184.0, "iv": 0.5627, "open_interest": 171.0, "volume": 0.0, "delta": -0.0618, "gamma": 0.0154, "vega": 0.0198, "theta": -0.0449, "rho": -0.0018, "theo": 0.2121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-29T09:51:38", "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "XME261120C00086000", "bid": 9.7, "bid_size": 38.0, "ask": 12.3, "ask_size": 127.0, "iv": 0.657, "open_interest": 0.0, "volume": 0.0, "delta": 0.923, "gamma": 0.0186, "vega": 0.0236, "theta": -0.052, "rho": 0.0257, "theo": 10.4755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "XME261120P00086000", "bid": 0.05, "bid_size": 177.0, "ask": 0.55, "ask_size": 114.0, "iv": 0.4928, "open_interest": 13.0, "volume": 0.0, "delta": -0.0781, "gamma": 0.0188, "vega": 0.0237, "theta": -0.0536, "rho": -0.0023, "theo": 0.2764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T15:50:39", "percent_change": 0.0, "prev_day_close": 1.00000002421439}, {"option": "XME261120C00087000", "bid": 8.9, "bid_size": 24.0, "ask": 11.4, "ask_size": 162.0, "iv": 0.6489, "open_interest": 0.0, "volume": 0.0, "delta": 0.9031, "gamma": 0.0224, "vega": 0.0279, "theta": -0.0617, "rho": 0.0254, "theo": 9.5589, "change": 0.0, "open": 0.0, "high": 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": "XME261120P00087000", "bid": 0.05, "bid_size": 122.0, "ask": 0.65, "ask_size": 60.0, "iv": 0.4727, "open_interest": 4.0, "volume": 0.0, "delta": -0.0981, "gamma": 0.0226, "vega": 0.028, "theta": -0.0633, "rho": -0.0028, "theo": 0.3589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.46, "last_trade_time": "2026-11-05T13:29:19", "percent_change": 0.0, "prev_day_close": 0.750000024214387}, {"option": "XME261120C00088000", "bid": 8.0, "bid_size": 30.0, "ask": 10.5, "ask_size": 112.0, "iv": 0.624, "open_interest": 0.0, "volume": 0.0, "delta": 0.8791, "gamma": 0.0266, "vega": 0.0326, "theta": -0.0723, "rho": 0.0249, "theo": 8.6647, "change": 0.0, "open": 0.0, "high": 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": "XME261120P00088000", "bid": 0.15, "bid_size": 322.0, "ask": 0.75, "ask_size": 92.0, "iv": 0.4653, "open_interest": 28.0, "volume": 0.0, "delta": -0.1222, "gamma": 0.0268, "vega": 0.0328, "theta": -0.0738, "rho": -0.0035, "theo": 0.4639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-11-09T13:16:12", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "XME261120C00089000", "bid": 7.2, "bid_size": 41.0, "ask": 9.6, "ask_size": 276.0, "iv": 0.607, "open_interest": 0.0, "volume": 0.0, "delta": 0.8506, "gamma": 0.0311, "vega": 0.0377, "theta": -0.0835, "rho": 0.0243, "theo": 7.7978, "change": 0.0, "open": 0.0, "high": 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": "XME261120P00089000", "bid": 0.35, "bid_size": 207.0, "ask": 0.85, "ask_size": 18.0, "iv": 0.4648, "open_interest": 2.0, "volume": 0.0, "delta": -0.151, "gamma": 0.0314, "vega": 0.0379, "theta": -0.085, "rho": -0.0042, "theo": 0.5962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-05T13:50:11", "percent_change": 0.0, "prev_day_close": 1.34999997913837}, {"option": "XME261120C00090000", "bid": 6.5, "bid_size": 6.0, "ask": 8.8, "ask_size": 297.0, "iv": 0.6058, "open_interest": 18.0, "volume": 0.0, "delta": 0.8172, "gamma": 0.0358, "vega": 0.0429, "theta": -0.095, "rho": 0.0235, "theo": 6.9636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.55, "last_trade_time": "2026-11-05T15:52:28", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "XME261120P00090000", "bid": 0.4, "bid_size": 363.0, "ask": 1.05, "ask_size": 19.0, "iv": 0.45, "open_interest": 173.0, "volume": 12.0, "delta": -0.1846, "gamma": 0.0361, "vega": 0.043, "theta": -0.0965, "rho": -0.0052, "theo": 0.7617, "change": -0.375, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-10T09:42:42", "percent_change": -31.9149, "prev_day_close": 1.17500001192093}, {"option": "XME261120C00091000", "bid": 5.7, "bid_size": 16.0, "ask": 8.1, "ask_size": 355.0, "iv": 0.598, "open_interest": 11.0, "volume": 0.0, "delta": 0.7788, "gamma": 0.0406, "vega": 0.048, "theta": -0.1063, "rho": 0.0226, "theo": 6.1678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.96, "last_trade_time": "2026-11-05T15:48:45", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "XME261120P00091000", "bid": 0.45, "bid_size": 339.0, "ask": 1.3, "ask_size": 21.0, "iv": 0.435, "open_interest": 69.0, "volume": 0.0, "delta": -0.2234, "gamma": 0.0409, "vega": 0.0481, "theta": -0.1078, "rho": -0.0062, "theo": 0.966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T10:26:58", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "XME261120C00092000", "bid": 4.8, "bid_size": 37.0, "ask": 7.3, "ask_size": 164.0, "iv": 0.5666, "open_interest": 6.0, "volume": 0.0, "delta": 0.7355, "gamma": 0.045, "vega": 0.0528, "theta": -0.1168, "rho": 0.0214, "theo": 5.4163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-10-16T12:02:42", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "XME261120P00092000", "bid": 1.05, "bid_size": 126.0, "ask": 1.55, "ask_size": 20.0, "iv": 0.4665, "open_interest": 1016.0, "volume": 0.0, "delta": -0.267, "gamma": 0.0454, "vega": 0.053, "theta": -0.1184, "rho": -0.0072, "theo": 1.2149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T15:59:50", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "XME261120C00093000", "bid": 4.3, "bid_size": 5.0, "ask": 6.2, "ask_size": 159.0, "iv": 0.5399, "open_interest": 0.0, "volume": 0.0, "delta": 0.6879, "gamma": 0.049, "vega": 0.057, "theta": -0.1262, "rho": 0.0202, "theo": 4.7146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "XME261120P00093000", "bid": 0.75, "bid_size": 245.0, "ask": 1.9, "ask_size": 14.0, "iv": 0.4141, "open_interest": 56.0, "volume": 0.0, "delta": -0.3151, "gamma": 0.0495, "vega": 0.0572, "theta": -0.1277, "rho": -0.0084, "theo": 1.5138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-11-05T13:50:11", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "XME261120C00094000", "bid": 3.6, "bid_size": 20.0, "ask": 5.7, "ask_size": 343.0, "iv": 0.5408, "open_interest": 3.0, "volume": 0.0, "delta": 0.6366, "gamma": 0.0523, "vega": 0.0605, "theta": -0.1337, "rho": 0.0188, "theo": 4.0672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-09T09:30:01", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "XME261120P00094000", "bid": 1.3, "bid_size": 155.0, "ask": 2.4, "ask_size": 71.0, "iv": 0.4423, "open_interest": 34.0, "volume": 0.0, "delta": -0.3669, "gamma": 0.0528, "vega": 0.0605, "theta": -0.1352, "rho": -0.0099, "theo": 1.8674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.91, "last_trade_time": "2026-10-30T13:29:55", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "XME261120C00095000", "bid": 3.1, "bid_size": 11.0, "ask": 4.8, "ask_size": 298.0, "iv": 0.5186, "open_interest": 20.0, "volume": 0.0, "delta": 0.5826, "gamma": 0.0545, "vega": 0.0628, "theta": -0.1389, "rho": 0.0172, "theo": 3.4777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-11-09T11:41:45", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "XME261120P00095000", "bid": 1.6, "bid_size": 457.0, "ask": 2.65, "ask_size": 23.0, "iv": 0.4189, "open_interest": 3021.0, "volume": 0.0, "delta": -0.4214, "gamma": 0.0551, "vega": 0.0629, "theta": -0.1404, "rho": -0.0111, "theo": 2.2801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T15:59:50", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "XME261120C00096000", "bid": 2.55, "bid_size": 18.0, "ask": 4.0, "ask_size": 259.0, "iv": 0.4938, "open_interest": 2.0, "volume": 0.0, "delta": 0.5273, "gamma": 0.0557, "vega": 0.0641, "theta": -0.1415, "rho": 0.0157, "theo": 2.9483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-09T11:59:24", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "XME261120P00096000", "bid": 1.5, "bid_size": 401.0, "ask": 3.2, "ask_size": 21.0, "iv": 0.3798, "open_interest": 92.0, "volume": 0.0, "delta": -0.4772, "gamma": 0.0562, "vega": 0.064, "theta": -0.1429, "rho": -0.0121, "theo": 2.7532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-05T14:12:32", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "XME261120C00097000", "bid": 2.2, "bid_size": 6.0, "ask": 3.7, "ask_size": 283.0, "iv": 0.5162, "open_interest": 6.0, "volume": 2.0, "delta": 0.472, "gamma": 0.0557, "vega": 0.064, "theta": -0.1415, "rho": 0.0141, "theo": 2.4793, "change": -1.55, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-11-10T09:30:01", "percent_change": -39.2405, "prev_day_close": 3.94999992847443}, {"option": "XME261120P00097000", "bid": 2.45, "bid_size": 279.0, "ask": 3.8, "ask_size": 20.0, "iv": 0.4174, "open_interest": 29.0, "volume": 0.0, "delta": -0.5331, "gamma": 0.0562, "vega": 0.0638, "theta": -0.1428, "rho": -0.0132, "theo": 3.2871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T15:10:56", "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "XME261120C00098000", "bid": 1.85, "bid_size": 10.0, "ask": 3.1, "ask_size": 417.0, "iv": 0.5078, "open_interest": 32.0, "volume": 0.0, "delta": 0.4178, "gamma": 0.0546, "vega": 0.0628, "theta": -0.1388, "rho": 0.0125, "theo": 2.0692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-04T11:03:46", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "XME261120P00098000", "bid": 3.0, "bid_size": 406.0, "ask": 4.3, "ask_size": 6.0, "iv": 0.4064, "open_interest": 171.0, "volume": 0.0, "delta": -0.5878, "gamma": 0.0551, "vega": 0.0624, "theta": -0.14, "rho": -0.0141, "theo": 3.8801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.04, "last_trade_time": "2026-11-09T14:26:32", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "XME261120C00099000", "bid": 1.5, "bid_size": 6.0, "ask": 2.25, "ask_size": 541.0, "iv": 0.471, "open_interest": 87.0, "volume": 3.0, "delta": 0.3662, "gamma": 0.0524, "vega": 0.0606, "theta": -0.1339, "rho": 0.011, "theo": 1.7154, "change": -1.375, "open": 1.75, "high": 1.75, "low": 1.47, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-10T09:50:23", "percent_change": -47.8261, "prev_day_close": 2.875}, {"option": "XME261120P00099000", "bid": 3.1, "bid_size": 403.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.3544, "open_interest": 120.0, "volume": 0.0, "delta": -0.64, "gamma": 0.053, "vega": 0.0603, "theta": -0.1349, "rho": -0.0154, "theo": 4.5303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T15:44:48", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "XME261120C00100000", "bid": 1.1, "bid_size": 52.0, "ask": 2.15, "ask_size": 502.0, "iv": 0.4832, "open_interest": 37.0, "volume": 1.0, "delta": 0.3178, "gamma": 0.0494, "vega": 0.0574, "theta": -0.127, "rho": 0.0095, "theo": 1.4138, "change": -0.565, "open": 1.86, "high": 1.86, "low": 1.86, "tick": "down", "last_trade_price": 1.86, "last_trade_time": "2026-11-10T10:18:58", "percent_change": -23.299, "prev_day_close": 2.42499995231628}, {"option": "XME261120P00100000", "bid": 4.1, "bid_size": 415.0, "ask": 5.7, "ask_size": 11.0, "iv": 0.3865, "open_interest": 388.0, "volume": 0.0, "delta": -0.6889, "gamma": 0.05, "vega": 0.0568, "theta": -0.1279, "rho": -0.0158, "theo": 5.2335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.54, "last_trade_time": "2026-11-09T10:40:25", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "XME261120C00101000", "bid": 0.95, "bid_size": 10.0, "ask": 1.85, "ask_size": 424.0, "iv": 0.4934, "open_interest": 45.0, "volume": 0.0, "delta": 0.2735, "gamma": 0.0459, "vega": 0.0536, "theta": -0.1186, "rho": 0.0082, "theo": 1.1595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-03T14:46:18", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "XME261120P00101000", "bid": 5.1, "bid_size": 389.0, "ask": 6.5, "ask_size": 16.0, "iv": 0.4135, "open_interest": 110.0, "volume": 0.0, "delta": -0.7337, "gamma": 0.0465, "vega": 0.0526, "theta": -0.1195, "rho": -0.016, "theo": 5.984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.51, "last_trade_time": "2026-11-04T12:32:23", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "XME261120C00102000", "bid": 0.75, "bid_size": 8.0, "ask": 1.4, "ask_size": 460.0, "iv": 0.4779, "open_interest": 69.0, "volume": 45.0, "delta": 0.2336, "gamma": 0.0419, "vega": 0.0494, "theta": -0.1094, "rho": 0.007, "theo": 0.9471, "change": -0.475, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-10T09:59:36", "percent_change": -29.2308, "prev_day_close": 1.625}, {"option": "XME261120P00102000", "bid": 4.8, "bid_size": 490.0, "ask": 7.3, "ask_size": 15.0, "iv": 0.2559, "open_interest": 124.0, "volume": 0.0, "delta": -0.7742, "gamma": 0.0426, "vega": 0.0485, "theta": -0.1102, "rho": -0.0164, "theo": 6.7762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T15:44:34", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "XME261120C00103000", "bid": 0.5, "bid_size": 91.0, "ask": 1.25, "ask_size": 532.0, "iv": 0.4786, "open_interest": 79.0, "volume": 0.0, "delta": 0.1982, "gamma": 0.0378, "vega": 0.045, "theta": -0.0996, "rho": 0.006, "theo": 0.7712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T15:41:50", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "XME261120P00103000", "bid": 5.9, "bid_size": 444.0, "ask": 8.1, "ask_size": 7.0, "iv": 0.2497, "open_interest": 97.0, "volume": 0.0, "delta": -0.8101, "gamma": 0.0386, "vega": 0.0437, "theta": -0.1006, "rho": -0.0166, "theo": 7.6066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-11-09T15:44:37", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "XME261120C00104000", "bid": 0.4, "bid_size": 35.0, "ask": 1.0, "ask_size": 471.0, "iv": 0.4776, "open_interest": 89.0, "volume": 0.0, "delta": 0.1673, "gamma": 0.0337, "vega": 0.0405, "theta": -0.0897, "rho": 0.005, "theo": 0.6266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-11-09T09:37:41", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "XME261120P00104000", "bid": 6.6, "bid_size": 267.0, "ask": 9.1, "ask_size": 31.0, "iv": 0.0, "open_interest": 80.0, "volume": 0.0, "delta": -0.8416, "gamma": 0.0345, "vega": 0.0386, "theta": -0.0908, "rho": -0.0158, "theo": 8.4679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.2, "last_trade_time": "2026-11-06T11:59:58", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "XME261120C00105000", "bid": 0.25, "bid_size": 272.0, "ask": 0.85, "ask_size": 564.0, "iv": 0.4754, "open_interest": 1066.0, "volume": 0.0, "delta": 0.1405, "gamma": 0.0298, "vega": 0.0361, "theta": -0.0801, "rho": 0.0042, "theo": 0.5084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:15:24", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "XME261120P00105000", "bid": 7.5, "bid_size": 240.0, "ask": 10.1, "ask_size": 41.0, "iv": 0.0, "open_interest": 32.0, "volume": 0.0, "delta": -0.8691, "gamma": 0.0306, "vega": 0.0345, "theta": -0.0815, "rho": -0.0159, "theo": 9.3556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-11-04T11:20:31", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "XME261120C00106000", "bid": 0.15, "bid_size": 221.0, "ask": 0.85, "ask_size": 641.0, "iv": 0.4953, "open_interest": 252.0, "volume": 1.0, "delta": 0.1176, "gamma": 0.026, "vega": 0.032, "theta": -0.0709, "rho": 0.0035, "theo": 0.4121, "change": -0.15, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-10T09:30:03", "percent_change": -18.75, "prev_day_close": 0.799999982118606}, {"option": "XME261120P00106000", "bid": 8.4, "bid_size": 346.0, "ask": 10.8, "ask_size": 18.0, "iv": 0.0, "open_interest": 76.0, "volume": 0.0, "delta": -0.8926, "gamma": 0.027, "vega": 0.0296, "theta": -0.0724, "rho": -0.0149, "theo": 10.2667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.41, "last_trade_time": "2026-10-29T11:55:01", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "XME261120C00107000", "bid": 0.1, "bid_size": 120.0, "ask": 0.65, "ask_size": 537.0, "iv": 0.4878, "open_interest": 62.0, "volume": 0.0, "delta": 0.0982, "gamma": 0.0226, "vega": 0.028, "theta": -0.0624, "rho": 0.003, "theo": 0.3341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T15:38:28", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "XME261120P00107000", "bid": 9.3, "bid_size": 128.0, "ask": 11.7, "ask_size": 18.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": -0.9127, "gamma": 0.0236, "vega": 0.0254, "theta": -0.0642, "rho": -0.0143, "theo": 11.1953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.35, "last_trade_time": "2026-11-06T10:23:03", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "XME261120C00108000", "bid": 0.05, "bid_size": 119.0, "ask": 0.55, "ask_size": 491.0, "iv": 0.4902, "open_interest": 97.0, "volume": 0.0, "delta": 0.0818, "gamma": 0.0195, "vega": 0.0245, "theta": -0.0546, "rho": 0.0024, "theo": 0.271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T15:28:03", "percent_change": 0.0, "prev_day_close": 0.450000017881393}, {"option": "XME261120P00108000", "bid": 10.2, "bid_size": 292.0, "ask": 12.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 59.0, "volume": 0.0, "delta": -0.9298, "gamma": 0.0206, "vega": 0.0216, "theta": -0.0563, "rho": -0.0133, "theo": 12.1399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.75, "last_trade_time": "2026-11-09T09:30:02", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "XME261120C00109000", "bid": 0.05, "bid_size": 56.0, "ask": 0.5, "ask_size": 466.0, "iv": 0.5086, "open_interest": 30.0, "volume": 0.0, "delta": 0.068, "gamma": 0.0168, "vega": 0.0213, "theta": -0.0475, "rho": 0.002, "theo": 0.22, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T15:41:32", "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "XME261120P00109000", "bid": 11.2, "bid_size": 118.0, "ask": 14.0, "ask_size": 38.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9442, "gamma": 0.018, "vega": 0.0181, "theta": -0.0493, "rho": -0.0118, "theo": 13.0963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-10-14T14:32:39", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "XME261120C00110000", "bid": 0.1, "bid_size": 1.0, "ask": 0.4, "ask_size": 412.0, "iv": 0.5252, "open_interest": 175.0, "volume": 0.0, "delta": 0.0566, "gamma": 0.0144, "vega": 0.0185, "theta": -0.0412, "rho": 0.0017, "theo": 0.1788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T10:59:13", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "XME261120P00110000", "bid": 12.1, "bid_size": 135.0, "ask": 14.8, "ask_size": 23.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9564, "gamma": 0.0156, "vega": 0.0148, "theta": -0.0428, "rho": -0.0106, "theo": 14.0636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.17, "last_trade_time": "2026-11-06T11:00:43", "percent_change": 0.0, "prev_day_close": 12.1499996185303}, {"option": "XME261120C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 144.0, "iv": 0.575, "open_interest": 35.0, "volume": 0.0, "delta": 0.047, "gamma": 0.0123, "vega": 0.016, "theta": -0.0357, "rho": 0.0014, "theo": 0.1456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-05T15:11:40", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "XME261120P00111000", "bid": 13.1, "bid_size": 145.0, "ask": 15.7, "ask_size": 42.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": -0.9666, "gamma": 0.0134, "vega": 0.012, "theta": -0.0368, "rho": -0.0094, "theo": 15.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.97, "last_trade_time": "2026-11-09T13:54:28", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "XME261120C00112000", "bid": 0.05, "bid_size": 3.0, "ask": 0.55, "ask_size": 802.0, "iv": 0.6022, "open_interest": 52.0, "volume": 0.0, "delta": 0.0391, "gamma": 0.0104, "vega": 0.0138, "theta": -0.0308, "rho": 0.0012, "theo": 0.1187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T10:19:45", "percent_change": 0.0, "prev_day_close": 0.550000000745058}, {"option": "XME261120P00112000", "bid": 14.1, "bid_size": 128.0, "ask": 16.9, "ask_size": 44.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.975, "gamma": 0.0113, "vega": 0.0088, "theta": -0.032, "rho": -0.007, "theo": 16.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-10-30T13:51:33", "percent_change": 0.0, "prev_day_close": 13.9500002861023}, {"option": "XME261120C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 146.0, "iv": 0.6046, "open_interest": 26.0, "volume": 0.0, "delta": 0.0325, "gamma": 0.0089, "vega": 0.0118, "theta": -0.0265, "rho": 0.001, "theo": 0.097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T12:46:16", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "XME261120P00113000", "bid": 15.1, "bid_size": 135.0, "ask": 17.8, "ask_size": 26.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9819, "gamma": 0.0093, "vega": 0.0069, "theta": -0.0275, "rho": -0.006, "theo": 17.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.35, "last_trade_time": "2026-11-03T11:59:12", "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "XME261120C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 191.0, "iv": 0.6885, "open_interest": 14.0, "volume": 0.0, "delta": 0.0271, "gamma": 0.0075, "vega": 0.0102, "theta": -0.0228, "rho": 0.0008, "theo": 0.0795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T15:44:37", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "XME261120P00114000", "bid": 16.1, "bid_size": 135.0, "ask": 18.8, "ask_size": 35.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0075, "vega": 0.0047, "theta": -0.024, "rho": -0.0034, "theo": 17.9988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.35, "last_trade_time": "2026-11-05T14:46:48", "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "XME261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 168.0, "iv": 0.6413, "open_interest": 1715.0, "volume": 0.0, "delta": 0.0226, "gamma": 0.0064, "vega": 0.0087, "theta": -0.0196, "rho": 0.0007, "theo": 0.0653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-02T12:56:07", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XME261120P00115000", "bid": 17.0, "bid_size": 160.0, "ask": 19.8, "ask_size": 32.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": -0.9913, "gamma": 0.0056, "vega": 0.0034, "theta": -0.0219, "rho": -0.0029, "theo": 18.9932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.59, "last_trade_time": "2026-11-06T10:51:37", "percent_change": 0.0, "prev_day_close": 16.9500002861023}, {"option": "XME261120C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 117.0, "iv": 0.6656, "open_interest": 22.0, "volume": 0.0, "delta": 0.0188, "gamma": 0.0054, "vega": 0.0075, "theta": -0.0169, "rho": 0.0006, "theo": 0.0537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-10-29T15:53:40", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "XME261120P00116000", "bid": 18.0, "bid_size": 150.0, "ask": 21.1, "ask_size": 102.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0042, "vega": 0.0026, "theta": -0.0194, "rho": -0.0026, "theo": 19.9892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.53, "last_trade_time": "2026-10-15T12:18:04", "percent_change": 0.0, "prev_day_close": 17.6500005722046}, {"option": "XME261120C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 150.0, "iv": 0.6895, "open_interest": 28.0, "volume": 0.0, "delta": 0.0157, "gamma": 0.0046, "vega": 0.0064, "theta": -0.0145, "rho": 0.0005, "theo": 0.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-11-06T10:14:25", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "XME261120P00117000", "bid": 19.0, "bid_size": 160.0, "ask": 21.8, "ask_size": 33.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0029, "vega": 0.0011, "theta": -0.0187, "rho": -0.001, "theo": 20.9874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.22, "last_trade_time": "2026-10-02T11:58:15", "percent_change": 0.0, "prev_day_close": 18.6500005722046}, {"option": "XME261120C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 254.0, "iv": 0.7418, "open_interest": 227.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0039, "vega": 0.0055, "theta": -0.0125, "rho": 0.0004, "theo": 0.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T11:40:32", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XME261120P00118000", "bid": 20.0, "bid_size": 135.0, "ask": 22.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0019, "vega": 0.0008, "theta": -0.0179, "rho": -0.0009, "theo": 21.9862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.35, "last_trade_time": "2026-11-03T11:59:12", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "XME261120C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 203.0, "iv": 0.7202, "open_interest": 79.0, "volume": 0.0, "delta": 0.011, "gamma": 0.0033, "vega": 0.0048, "theta": -0.0107, "rho": 0.0003, "theo": 0.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T15:03:22", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "XME261120P00119000", "bid": 21.0, "bid_size": 160.0, "ask": 23.8, "ask_size": 39.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0012, "vega": 0.0006, "theta": -0.0173, "rho": -0.0001, "theo": 22.9854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.46, "last_trade_time": "2026-10-20T12:09:34", "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "XME261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 226.0, "iv": 0.7427, "open_interest": 148.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0028, "vega": 0.0041, "theta": -0.0092, "rho": 0.0003, "theo": 0.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T15:12:56", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XME261120P00120000", "bid": 22.0, "bid_size": 160.0, "ask": 24.8, "ask_size": 48.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0007, "vega": 0.0001, "theta": -0.0172, "rho": -0.0001, "theo": 23.9852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.85, "last_trade_time": "2026-10-22T11:17:08", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "XME261120C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 102.0, "iv": 0.7973, "open_interest": 13.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0024, "vega": 0.0035, "theta": -0.0079, "rho": 0.0002, "theo": 0.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-10-29T09:56:27", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "XME261120P00121000", "bid": 23.0, "bid_size": 151.0, "ask": 25.8, "ask_size": 50.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0171, "rho": -0.0001, "theo": 24.9851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.27, "last_trade_time": "2026-09-30T11:46:54", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "XME261120C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 101.0, "iv": 0.7868, "open_interest": 17.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.002, "vega": 0.003, "theta": -0.0068, "rho": 0.0002, "theo": 0.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-11-06T10:14:25", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "XME261120P00122000", "bid": 24.0, "bid_size": 160.0, "ask": 26.8, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0001, "theta": -0.017, "rho": 0.0, "theo": 25.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.44, "last_trade_time": "2026-09-22T12:06:15", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "XME261120C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 93.0, "iv": 0.8083, "open_interest": 4.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0017, "vega": 0.0026, "theta": -0.0059, "rho": 0.0002, "theo": 0.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-10-01T15:28:56", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XME261120P00123000", "bid": 25.0, "bid_size": 159.0, "ask": 27.8, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.017, "rho": 0.0, "theo": 26.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.91, "last_trade_time": "2026-09-30T11:42:55", "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "XME261120C00124000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 253.0, "iv": 0.8296, "open_interest": 2.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0015, "vega": 0.0022, "theta": -0.0051, "rho": 0.0001, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-10-09T11:04:18", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XME261120P00124000", "bid": 26.0, "bid_size": 160.0, "ask": 28.8, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.017, "rho": 0.0, "theo": 27.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.44, "last_trade_time": "2026-09-29T11:43:36", "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "XME261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 983.0, "iv": 0.8854, "open_interest": 3022.0, "volume": 5.0, "delta": 0.004, "gamma": 0.0013, "vega": 0.0019, "theta": -0.0044, "rho": 0.0001, "theo": 0.0105, "change": -0.425, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T09:52:49", "percent_change": -89.4737, "prev_day_close": 0.474999994039536}, {"option": "XME261120P00125000", "bid": 27.0, "bid_size": 152.0, "ask": 29.8, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.017, "rho": 0.0, "theo": 28.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.65, "last_trade_time": "2026-10-30T11:05:12", "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "XME261120C00126000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 240.0, "iv": 0.8714, "open_interest": 11.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0011, "vega": 0.0017, "theta": -0.0038, "rho": 0.0001, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-10-29T09:56:27", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XME261120P00126000", "bid": 28.0, "bid_size": 136.0, "ask": 30.6, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.017, "rho": 0.0, "theo": 29.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-09-22T12:48:38", "percent_change": 0.0, "prev_day_close": 27.3999996185303}, {"option": "XME261120C00127000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 102.0, "iv": 0.9745, "open_interest": 2.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0009, "vega": 0.0014, "theta": -0.0033, "rho": 0.0001, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T10:48:31", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "XME261120P00127000", "bid": 29.0, "bid_size": 160.0, "ask": 31.8, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.017, "rho": 0.0, "theo": 30.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.31, "last_trade_time": "2026-09-21T12:10:56", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "XME261120C00128000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 102.0, "iv": 0.9309, "open_interest": 0.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0008, "vega": 0.0013, "theta": -0.0029, "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": 0.474999994039536}, {"option": "XME261120P00128000", "bid": 30.0, "bid_size": 160.0, "ask": 32.8, "ask_size": 59.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.017, "rho": 0.0, "theo": 31.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3999996185303}, {"option": "XME261120C00129000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 101.0, "iv": 0.9859, "open_interest": 0.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0007, "vega": 0.0011, "theta": -0.0025, "rho": 0.0001, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XME261120P00129000", "bid": 31.0, "bid_size": 156.0, "ask": 33.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.017, "rho": 0.0, "theo": 32.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3999996185303}, {"option": "XME261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 579.0, "iv": 1.0064, "open_interest": 2296.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0006, "vega": 0.001, "theta": -0.0022, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-16T13:18:46", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "XME261120P00130000", "bid": 32.0, "bid_size": 135.0, "ask": 34.8, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.017, "rho": 0.0, "theo": 33.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.04, "last_trade_time": "2026-10-29T15:54:20", "percent_change": 0.0, "prev_day_close": 31.5500001907349}, {"option": "XME261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 166.0, "iv": 1.0004, "open_interest": 27.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0003, "vega": 0.0005, "theta": -0.0011, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-10-30T11:05:39", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "XME261120P00135000", "bid": 38.3, "bid_size": 2.0, "ask": 39.7, "ask_size": 47.0, "iv": 0.9152, "open_interest": 6.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.017, "rho": 0.0, "theo": 38.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.02, "last_trade_time": "2026-10-29T15:54:20", "percent_change": 0.0, "prev_day_close": 36.3999996185303}, {"option": "XME261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 176.0, "iv": 1.1138, "open_interest": 35.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-26T10:52:14", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XME261120P00140000", "bid": 42.0, "bid_size": 135.0, "ask": 44.8, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.017, "rho": 0.0, "theo": 43.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.53, "last_trade_time": "2026-10-22T15:58:13", "percent_change": 0.0, "prev_day_close": 41.5499992370606}, {"option": "XME261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 30.0, "iv": 1.0132, "open_interest": 5221.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-16T12:36:03", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XME261120P00145000", "bid": 47.0, "bid_size": 134.0, "ask": 49.7, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.017, "rho": 0.0, "theo": 48.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "XME261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 202.0, "iv": 1.2789, "open_interest": 46.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-30T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XME261120P00150000", "bid": 52.0, "bid_size": 155.0, "ask": 54.9, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.017, "rho": 0.0, "theo": 53.985, "change": 0.0, "open": 0.0, "high": 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": "XME261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 188.0, "iv": 1.3559, "open_interest": 40.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-30T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XME261120P00155000", "bid": 57.0, "bid_size": 160.0, "ask": 59.8, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.017, "rho": 0.0, "theo": 58.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5499992370606}, {"option": "XME261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 147.0, "iv": 1.5303, "open_interest": 24.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-30T09:30:02", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "XME261120P00160000", "bid": 62.0, "bid_size": 160.0, "ask": 64.8, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.017, "rho": 0.0, "theo": 63.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.5}, {"option": "XME261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 130.0, "iv": 1.5809, "open_interest": 17.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T09:37:45", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "XME261120P00165000", "bid": 67.0, "bid_size": 143.0, "ask": 69.8, "ask_size": 59.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.017, "rho": 0.0, "theo": 68.985, "change": 0.0, "open": 0.0, "high": 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": "XME261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 102.0, "iv": 1.6981, "open_interest": 5.0, "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": 0.05, "last_trade_time": "2026-09-30T09:30:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XME261120P00170000", "bid": 72.0, "bid_size": 145.0, "ask": 74.8, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.017, "rho": 0.0, "theo": 73.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.5499992370606}, {"option": "XME261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 101.0, "iv": 1.6645, "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": "down", "last_trade_price": 1.05, "last_trade_time": "2026-05-18T12:47:43", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XME261120P00175000", "bid": 77.0, "bid_size": 155.0, "ask": 79.8, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.017, "rho": 0.0, "theo": 78.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.5499992370606}, {"option": "XME261120C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 88.0, "iv": 1.7284, "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": 1.0}, {"option": "XME261120P00180000", "bid": 82.0, "bid_size": 133.0, "ask": 84.8, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.017, "rho": 0.0, "theo": 83.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.5499992370606}, {"option": "XME261120C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 102.0, "iv": 1.7577, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-24T09:30:01", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "XME261120P00185000", "bid": 87.0, "bid_size": 155.0, "ask": 89.8, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.017, "rho": 0.0, "theo": 88.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.4500007629394}, {"option": "XME261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 100.0, "iv": 1.9834, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-24T09:30:01", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "XME261120P00190000", "bid": 92.0, "bid_size": 126.0, "ask": 94.9, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.017, "rho": 0.0, "theo": 93.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.4500007629394}, {"option": "XME261218C00030000", "bid": 65.2, "bid_size": 1.0, "ask": 68.0, "ask_size": 96.0, "iv": 1.9122, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0327, "theo": 66.2418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 72.12, "last_trade_time": "2026-03-20T15:51:36", "percent_change": 0.0, "prev_day_close": 68.7000007629394}, {"option": "XME261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 620.0, "iv": 2.0082, "open_interest": 1024.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-04-28T11:52:54", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XME261218C00035000", "bid": 60.0, "bid_size": 1.0, "ask": 63.0, "ask_size": 136.0, "iv": 1.5624, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0381, "theo": 61.2676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 67.32, "last_trade_time": "2026-03-20T15:51:36", "percent_change": 0.0, "prev_day_close": 63.6499977111816}, {"option": "XME261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 1.2699, "open_interest": 78.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0003, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-04-09T09:30:06", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XME261218C00040000", "bid": 55.3, "bid_size": 51.0, "ask": 58.1, "ask_size": 162.0, "iv": 1.507, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0005, "theta": 0.0, "rho": 0.0435, "theo": 56.2941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2025-05-15T10:02:47", "percent_change": 0.0, "prev_day_close": 58.7999992370606}, {"option": "XME261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 557.0, "iv": 1.5166, "open_interest": 69.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0005, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-04-29T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XME261218C00045000", "bid": 50.3, "bid_size": 152.0, "ask": 53.1, "ask_size": 412.0, "iv": 1.3095, "open_interest": 290.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.001, "theta": 0.0, "rho": 0.0489, "theo": 51.3223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.9, "last_trade_time": "2026-04-16T16:00:11", "percent_change": 0.0, "prev_day_close": 53.6999988555908}, {"option": "XME261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 615.0, "iv": 1.3329, "open_interest": 3611.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.001, "theta": -0.001, "rho": -0.0001, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-04-14T13:38:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XME261218C00050000", "bid": 45.0, "bid_size": 152.0, "ask": 48.1, "ask_size": 135.0, "iv": 1.0342, "open_interest": 4.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0003, "vega": 0.002, "theta": 0.0, "rho": 0.0543, "theo": 46.3536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 62.5, "last_trade_time": "2026-06-23T09:42:11", "percent_change": 0.0, "prev_day_close": 48.75}, {"option": "XME261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 388.0, "iv": 1.0047, "open_interest": 5.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0003, "vega": 0.002, "theta": -0.0017, "rho": -0.0002, "theo": 0.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-06T09:30:02", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "XME261218C00051000", "bid": 44.3, "bid_size": 80.0, "ask": 47.1, "ask_size": 121.0, "iv": 1.1009, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0003, "vega": 0.0022, "theta": 0.0, "rho": 0.0553, "theo": 45.3605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.8000011444092}, {"option": "XME261218P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 388.0, "iv": 0.9775, "open_interest": 2.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0003, "vega": 0.0022, "theta": -0.0019, "rho": -0.0002, "theo": 0.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2024-11-22T13:42:42", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "XME261218C00052000", "bid": 43.1, "bid_size": 78.0, "ask": 46.1, "ask_size": 127.0, "iv": 1.0076, "open_interest": 1.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0004, "vega": 0.0025, "theta": 0.0, "rho": 0.0564, "theo": 44.3676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.31, "last_trade_time": "2024-10-10T10:00:43", "percent_change": 0.0, "prev_day_close": 46.8000011444092}, {"option": "XME261218P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 389.0, "iv": 0.9508, "open_interest": 3.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0004, "vega": 0.0025, "theta": -0.0021, "rho": -0.0003, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2024-11-22T13:42:51", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "XME261218C00053000", "bid": 42.5, "bid_size": 18.0, "ask": 45.1, "ask_size": 135.0, "iv": 1.0877, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0004, "vega": 0.0028, "theta": 0.0, "rho": 0.0574, "theo": 43.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.75}, {"option": "XME261218P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 389.0, "iv": 0.9245, "open_interest": 13.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0004, "vega": 0.0028, "theta": -0.0024, "rho": -0.0003, "theo": 0.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2024-11-22T13:43:37", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "XME261218C00054000", "bid": 41.3, "bid_size": 1.0, "ask": 44.1, "ask_size": 135.0, "iv": 1.006, "open_interest": 5.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0005, "vega": 0.0032, "theta": 0.0, "rho": 0.0585, "theo": 42.3828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2024-09-16T16:10:41", "percent_change": 0.0, "prev_day_close": 44.8000011444092}, {"option": "XME261218P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 399.0, "iv": 0.918, "open_interest": 25.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0005, "vega": 0.0032, "theta": -0.0027, "rho": -0.0004, "theo": 0.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2024-12-03T13:06:56", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "XME261218C00055000", "bid": 40.1, "bid_size": 123.0, "ask": 43.1, "ask_size": 135.0, "iv": 0.9168, "open_interest": 2.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0005, "vega": 0.0036, "theta": 0.0, "rho": 0.0595, "theo": 41.3909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2025-04-09T13:54:44", "percent_change": 0.0, "prev_day_close": 43.8000011444092}, {"option": "XME261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 401.0, "iv": 0.8922, "open_interest": 1092.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0006, "vega": 0.0036, "theta": -0.003, "rho": -0.0004, "theo": 0.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-03-26T10:22:59", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "XME261218C00056000", "bid": 39.4, "bid_size": 79.0, "ask": 42.1, "ask_size": 135.0, "iv": 0.9709, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0006, "vega": 0.0041, "theta": 0.0, "rho": 0.0605, "theo": 40.3995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "XME261218P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 393.0, "iv": 0.9289, "open_interest": 0.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0006, "vega": 0.0041, "theta": -0.0033, "rho": -0.0005, "theo": 0.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "XME261218C00057000", "bid": 38.5, "bid_size": 21.0, "ask": 41.1, "ask_size": 135.0, "iv": 0.9641, "open_interest": 1.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0007, "vega": 0.0046, "theta": 0.0, "rho": 0.0616, "theo": 39.4086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.81, "last_trade_time": "2026-05-07T09:34:05", "percent_change": 0.0, "prev_day_close": 41.8000011444092}, {"option": "XME261218P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 393.0, "iv": 0.9284, "open_interest": 0.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0007, "vega": 0.0046, "theta": -0.0037, "rho": -0.0005, "theo": 0.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "XME261218C00058000", "bid": 37.3, "bid_size": 106.0, "ask": 40.1, "ask_size": 97.0, "iv": 0.8876, "open_interest": 5.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0008, "vega": 0.0052, "theta": -0.0002, "rho": 0.0626, "theo": 38.4183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.9, "last_trade_time": "2025-03-03T11:32:05", "percent_change": 0.0, "prev_day_close": 40.8000011444092}, {"option": "XME261218P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 377.0, "iv": 0.8174, "open_interest": 12.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0008, "vega": 0.0052, "theta": -0.0041, "rho": -0.0006, "theo": 0.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-05-07T09:34:05", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "XME261218C00059000", "bid": 36.4, "bid_size": 125.0, "ask": 39.1, "ask_size": 274.0, "iv": 0.8834, "open_interest": 37.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0009, "vega": 0.0058, "theta": -0.0008, "rho": 0.0636, "theo": 37.4286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.37, "last_trade_time": "2025-04-07T13:26:55", "percent_change": 0.0, "prev_day_close": 39.8999996185303}, {"option": "XME261218P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 364.0, "iv": 0.7933, "open_interest": 1.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0009, "vega": 0.0059, "theta": -0.0045, "rho": -0.0007, "theo": 0.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.18, "last_trade_time": "2025-09-03T14:58:56", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "XME261218C00060000", "bid": 35.2, "bid_size": 113.0, "ask": 38.1, "ask_size": 135.0, "iv": 0.8056, "open_interest": 14.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0011, "vega": 0.0066, "theta": -0.0014, "rho": 0.0646, "theo": 36.4397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.85, "last_trade_time": "2026-03-26T10:58:49", "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "XME261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 310.0, "iv": 0.7695, "open_interest": 11.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0011, "vega": 0.0066, "theta": -0.005, "rho": -0.0008, "theo": 0.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-02T13:00:07", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "XME261218C00061000", "bid": 34.5, "bid_size": 16.0, "ask": 37.2, "ask_size": 135.0, "iv": 0.8691, "open_interest": 6.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0012, "vega": 0.0074, "theta": -0.002, "rho": 0.0655, "theo": 35.4517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.35, "last_trade_time": "2026-01-06T09:43:53", "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "XME261218P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 561.0, "iv": 0.8355, "open_interest": 45.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0012, "vega": 0.0074, "theta": -0.0056, "rho": -0.0009, "theo": 0.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2025-07-10T12:35:34", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "XME261218C00062000", "bid": 33.4, "bid_size": 46.0, "ask": 36.2, "ask_size": 135.0, "iv": 0.8214, "open_interest": 1.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0014, "vega": 0.0083, "theta": -0.0027, "rho": 0.0665, "theo": 34.4646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2025-04-21T12:39:05", "percent_change": 0.0, "prev_day_close": 36.8999996185303}, {"option": "XME261218P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 235.0, "iv": 0.7229, "open_interest": 1.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0014, "vega": 0.0083, "theta": -0.0062, "rho": -0.001, "theo": 0.0649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.85, "last_trade_time": "2025-01-30T13:16:13", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XME261218C00063000", "bid": 32.5, "bid_size": 1.0, "ask": 35.2, "ask_size": 129.0, "iv": 0.8137, "open_interest": 0.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0016, "vega": 0.0093, "theta": -0.0035, "rho": 0.0674, "theo": 33.4787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "XME261218P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 314.0, "iv": 0.7639, "open_interest": 1.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0016, "vega": 0.0093, "theta": -0.0069, "rho": -0.0012, "theo": 0.0741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2025-02-11T14:05:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XME261218C00064000", "bid": 31.5, "bid_size": 94.0, "ask": 34.1, "ask_size": 275.0, "iv": 0.7675, "open_interest": 39.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0018, "vega": 0.0104, "theta": -0.0043, "rho": 0.0683, "theo": 32.4941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.88, "last_trade_time": "2026-07-21T13:34:55", "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "XME261218P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 514.0, "iv": 0.7983, "open_interest": 3.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0018, "vega": 0.0105, "theta": -0.0076, "rho": -0.0013, "theo": 0.0846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.97, "last_trade_time": "2025-06-11T12:04:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XME261218C00065000", "bid": 30.2, "bid_size": 115.0, "ask": 33.2, "ask_size": 130.0, "iv": 0.6992, "open_interest": 17.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.002, "vega": 0.0116, "theta": -0.0052, "rho": 0.0692, "theo": 31.511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.28, "last_trade_time": "2025-06-05T14:19:07", "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "XME261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 237.0, "iv": 0.6691, "open_interest": 112.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.002, "vega": 0.0117, "theta": -0.0084, "rho": -0.0015, "theo": 0.0965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-08-13T09:39:19", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "XME261218C00066000", "bid": 29.6, "bid_size": 14.0, "ask": 32.2, "ask_size": 129.0, "iv": 0.7508, "open_interest": 0.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0023, "vega": 0.013, "theta": -0.0062, "rho": 0.0701, "theo": 30.5296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8500003814697}, {"option": "XME261218P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 272.0, "iv": 0.7124, "open_interest": 0.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0023, "vega": 0.0131, "theta": -0.0093, "rho": -0.0017, "theo": 0.1103, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XME261218C00067000", "bid": 28.6, "bid_size": 26.0, "ask": 31.2, "ask_size": 135.0, "iv": 0.7246, "open_interest": 1.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0026, "vega": 0.0146, "theta": -0.0072, "rho": 0.0709, "theo": 29.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2025-08-28T10:10:53", "percent_change": 0.0, "prev_day_close": 31.8500003814697}, {"option": "XME261218P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 363.0, "iv": 0.7067, "open_interest": 0.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.0026, "vega": 0.0146, "theta": -0.0103, "rho": -0.002, "theo": 0.1259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2025-06-10T11:23:08", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "XME261218C00068000", "bid": 27.6, "bid_size": 72.0, "ask": 30.2, "ask_size": 126.0, "iv": 0.6987, "open_interest": 5.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.003, "vega": 0.0163, "theta": -0.0084, "rho": 0.0717, "theo": 28.5728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.27, "last_trade_time": "2026-09-14T10:41:31", "percent_change": 0.0, "prev_day_close": 30.8999996185303}, {"option": "XME261218P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 217.0, "iv": 0.6464, "open_interest": 0.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.003, "vega": 0.0163, "theta": -0.0113, "rho": -0.0022, "theo": 0.1438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2025-06-11T15:59:30", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "XME261218C00069000", "bid": 26.3, "bid_size": 84.0, "ask": 29.2, "ask_size": 135.0, "iv": 0.6209, "open_interest": 0.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0034, "vega": 0.0181, "theta": -0.0096, "rho": 0.0725, "theo": 27.598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.7, "last_trade_time": "2025-09-11T11:29:37", "percent_change": 0.0, "prev_day_close": 29.8499994277954}, {"option": "XME261218P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 511.0, "iv": 0.8255, "open_interest": 1.0, "volume": 0.0, "delta": -0.0247, "gamma": 0.0034, "vega": 0.0183, "theta": -0.0125, "rho": -0.0026, "theo": 0.1642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-04-27T10:54:36", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "XME261218C00070000", "bid": 25.7, "bid_size": 44.0, "ask": 28.3, "ask_size": 124.0, "iv": 0.6773, "open_interest": 15.0, "volume": 0.0, "delta": 0.9729, "gamma": 0.0038, "vega": 0.0202, "theta": -0.011, "rho": 0.0732, "theo": 26.6262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.41, "last_trade_time": "2026-08-17T15:49:29", "percent_change": 0.0, "prev_day_close": 29.1499996185303}, {"option": "XME261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 183.0, "iv": 0.5715, "open_interest": 23.0, "volume": 0.0, "delta": -0.0281, "gamma": 0.0038, "vega": 0.0203, "theta": -0.0137, "rho": -0.0029, "theo": 0.1876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-06T09:30:01", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "XME261218C00071000", "bid": 24.7, "bid_size": 56.0, "ask": 27.3, "ask_size": 135.0, "iv": 0.6518, "open_interest": 0.0, "volume": 0.0, "delta": 0.9691, "gamma": 0.0043, "vega": 0.0224, "theta": -0.0124, "rho": 0.0739, "theo": 25.6576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8500003814697}, {"option": "XME261218P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 207.0, "iv": 0.5604, "open_interest": 0.0, "volume": 0.0, "delta": -0.032, "gamma": 0.0043, "vega": 0.0225, "theta": -0.0151, "rho": -0.0033, "theo": 0.2143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "XME261218C00072000", "bid": 23.7, "bid_size": 62.0, "ask": 26.3, "ask_size": 157.0, "iv": 0.6266, "open_interest": 2.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0048, "vega": 0.0249, "theta": -0.014, "rho": 0.0745, "theo": 24.6929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.62, "last_trade_time": "2026-02-12T10:01:36", "percent_change": 0.0, "prev_day_close": 27.1000003814697}, {"option": "XME261218P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 184.0, "iv": 0.5389, "open_interest": 0.0, "volume": 0.0, "delta": -0.0363, "gamma": 0.0048, "vega": 0.0251, "theta": -0.0166, "rho": -0.0038, "theo": 0.2448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "XME261218C00073000", "bid": 22.8, "bid_size": 43.0, "ask": 25.4, "ask_size": 103.0, "iv": 0.6267, "open_interest": 0.0, "volume": 0.0, "delta": 0.9599, "gamma": 0.0054, "vega": 0.0276, "theta": -0.0157, "rho": 0.075, "theo": 23.7324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.0, "last_trade_time": "2026-06-10T15:39:19", "percent_change": 0.0, "prev_day_close": 25.8999996185303}, {"option": "XME261218P00073000", "bid": 0.05, "bid_size": 42.0, "ask": 0.4, "ask_size": 106.0, "iv": 0.4981, "open_interest": 0.0, "volume": 0.0, "delta": -0.0412, "gamma": 0.0055, "vega": 0.0277, "theta": -0.0182, "rho": -0.0042, "theo": 0.2797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "XME261218C00074000", "bid": 21.8, "bid_size": 59.0, "ask": 24.4, "ask_size": 152.0, "iv": 0.6015, "open_interest": 0.0, "volume": 0.0, "delta": 0.9544, "gamma": 0.0061, "vega": 0.0306, "theta": -0.0175, "rho": 0.0755, "theo": 22.7769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "XME261218P00074000", "bid": 0.05, "bid_size": 103.0, "ask": 0.65, "ask_size": 178.0, "iv": 0.5222, "open_interest": 0.0, "volume": 0.0, "delta": -0.0468, "gamma": 0.0061, "vega": 0.0307, "theta": -0.0199, "rho": -0.0048, "theo": 0.3195, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XME261218C00075000", "bid": 20.8, "bid_size": 88.0, "ask": 23.4, "ask_size": 136.0, "iv": 0.5765, "open_interest": 10.0, "volume": 0.0, "delta": 0.9482, "gamma": 0.0068, "vega": 0.0337, "theta": -0.0194, "rho": 0.0759, "theo": 21.827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.5, "last_trade_time": "2025-12-22T10:57:31", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "XME261218P00075000", "bid": 0.05, "bid_size": 337.0, "ask": 0.5, "ask_size": 139.0, "iv": 0.4759, "open_interest": 161.0, "volume": 0.0, "delta": -0.053, "gamma": 0.0069, "vega": 0.034, "theta": -0.0217, "rho": -0.0055, "theo": 0.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-23T11:48:38", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "XME261218C00076000", "bid": 20.0, "bid_size": 46.0, "ask": 22.5, "ask_size": 132.0, "iv": 0.5838, "open_interest": 0.0, "volume": 0.0, "delta": 0.9412, "gamma": 0.0076, "vega": 0.0372, "theta": -0.0214, "rho": 0.0762, "theo": 20.8834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "XME261218P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 206.0, "iv": 0.4935, "open_interest": 0.0, "volume": 0.0, "delta": -0.0601, "gamma": 0.0077, "vega": 0.0374, "theta": -0.0237, "rho": -0.0062, "theo": 0.417, "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": 0.3499999884516}, {"option": "XME261218C00077000", "bid": 18.7, "bid_size": 92.0, "ask": 21.6, "ask_size": 109.0, "iv": 0.538, "open_interest": 0.0, "volume": 0.0, "delta": 0.9334, "gamma": 0.0085, "vega": 0.0409, "theta": -0.0236, "rho": 0.0764, "theo": 19.9471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "XME261218P00077000", "bid": 0.05, "bid_size": 410.0, "ask": 0.8, "ask_size": 234.0, "iv": 0.4785, "open_interest": 4.0, "volume": 0.0, "delta": -0.068, "gamma": 0.0086, "vega": 0.0412, "theta": -0.0258, "rho": -0.007, "theo": 0.4762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-10-23T11:48:38", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "XME261218C00078000", "bid": 18.0, "bid_size": 77.0, "ask": 20.6, "ask_size": 126.0, "iv": 0.5429, "open_interest": 4.0, "volume": 0.0, "delta": 0.9247, "gamma": 0.0094, "vega": 0.0449, "theta": -0.0259, "rho": 0.0765, "theo": 19.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.7, "last_trade_time": "2026-01-15T13:36:01", "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "XME261218P00078000", "bid": 0.05, "bid_size": 373.0, "ask": 0.9, "ask_size": 155.0, "iv": 0.469, "open_interest": 5.0, "volume": 0.0, "delta": -0.0768, "gamma": 0.0095, "vega": 0.0453, "theta": -0.028, "rho": -0.0079, "theo": 0.5437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-10-26T15:31:57", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "XME261218C00079000", "bid": 17.1, "bid_size": 51.0, "ask": 19.7, "ask_size": 130.0, "iv": 0.5356, "open_interest": 1.0, "volume": 0.0, "delta": 0.9149, "gamma": 0.0105, "vega": 0.0492, "theta": -0.0283, "rho": 0.0765, "theo": 18.1002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.57, "last_trade_time": "2026-01-13T15:31:21", "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "XME261218P00079000", "bid": 0.1, "bid_size": 351.0, "ask": 1.2, "ask_size": 242.0, "iv": 0.4847, "open_interest": 6.0, "volume": 0.0, "delta": -0.0867, "gamma": 0.0106, "vega": 0.0494, "theta": -0.0303, "rho": -0.0088, "theo": 0.6208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-10-20T09:47:39", "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "XME261218C00080000", "bid": 16.3, "bid_size": 37.0, "ask": 18.8, "ask_size": 166.0, "iv": 0.5348, "open_interest": 11.0, "volume": 0.0, "delta": 0.904, "gamma": 0.0116, "vega": 0.0537, "theta": -0.0308, "rho": 0.0763, "theo": 17.1918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.66, "last_trade_time": "2026-11-03T10:12:09", "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "XME261218P00080000", "bid": 0.1, "bid_size": 500.0, "ask": 1.1, "ask_size": 289.0, "iv": 0.4516, "open_interest": 1619.0, "volume": 0.0, "delta": -0.0977, "gamma": 0.0117, "vega": 0.054, "theta": -0.0328, "rho": -0.01, "theo": 0.7083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T10:55:22", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "XME261218C00081000", "bid": 15.4, "bid_size": 44.0, "ask": 17.9, "ask_size": 135.0, "iv": 0.5241, "open_interest": 0.0, "volume": 0.0, "delta": 0.892, "gamma": 0.0128, "vega": 0.0584, "theta": -0.0335, "rho": 0.0761, "theo": 16.2953, "change": 0.0, "open": 0.0, "high": 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": "XME261218P00081000", "bid": 0.25, "bid_size": 327.0, "ask": 1.05, "ask_size": 145.0, "iv": 0.4384, "open_interest": 1.0, "volume": 0.0, "delta": -0.1099, "gamma": 0.0129, "vega": 0.0589, "theta": -0.0353, "rho": -0.0112, "theo": 0.8078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-11-06T10:22:48", "percent_change": 0.0, "prev_day_close": 0.775000020861626}, {"option": "XME261218C00082000", "bid": 14.5, "bid_size": 60.0, "ask": 17.0, "ask_size": 126.0, "iv": 0.5122, "open_interest": 4.0, "volume": 0.0, "delta": 0.8786, "gamma": 0.0141, "vega": 0.0634, "theta": -0.0362, "rho": 0.0756, "theo": 15.4119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 53.21, "last_trade_time": "2026-01-23T14:19:16", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "XME261218P00082000", "bid": 0.45, "bid_size": 285.0, "ask": 1.15, "ask_size": 121.0, "iv": 0.442, "open_interest": 17.0, "volume": 0.0, "delta": -0.1231, "gamma": 0.0142, "vega": 0.0636, "theta": -0.0379, "rho": -0.0125, "theo": 0.9184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-06T10:14:31", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "XME261218C00083000", "bid": 13.8, "bid_size": 18.0, "ask": 16.2, "ask_size": 134.0, "iv": 0.5192, "open_interest": 3.0, "volume": 0.0, "delta": 0.8639, "gamma": 0.0154, "vega": 0.0686, "theta": -0.039, "rho": 0.075, "theo": 14.5434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.27, "last_trade_time": "2025-10-31T13:35:30", "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "XME261218P00083000", "bid": 0.6, "bid_size": 342.0, "ask": 1.3, "ask_size": 202.0, "iv": 0.4417, "open_interest": 5.0, "volume": 0.0, "delta": -0.1379, "gamma": 0.0155, "vega": 0.0688, "theta": -0.0407, "rho": -0.014, "theo": 1.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T13:55:40", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "XME261218C00084000", "bid": 12.8, "bid_size": 62.0, "ask": 15.3, "ask_size": 133.0, "iv": 0.4979, "open_interest": 0.0, "volume": 0.0, "delta": 0.8477, "gamma": 0.0168, "vega": 0.0738, "theta": -0.0418, "rho": 0.0742, "theo": 13.6913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "XME261218P00084000", "bid": 0.75, "bid_size": 247.0, "ask": 1.45, "ask_size": 135.0, "iv": 0.4385, "open_interest": 10.0, "volume": 0.0, "delta": -0.1543, "gamma": 0.017, "vega": 0.0742, "theta": -0.0434, "rho": -0.0155, "theo": 1.1901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-27T13:13:09", "percent_change": 0.0, "prev_day_close": 1.12500002980232}, {"option": "XME261218C00085000", "bid": 12.0, "bid_size": 72.0, "ask": 14.5, "ask_size": 351.0, "iv": 0.4942, "open_interest": 49.0, "volume": 0.0, "delta": 0.83, "gamma": 0.0182, "vega": 0.0793, "theta": -0.0446, "rho": 0.0733, "theo": 12.8574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-07-10T12:00:02", "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "XME261218P00085000", "bid": 1.1, "bid_size": 37.0, "ask": 1.7, "ask_size": 164.0, "iv": 0.4521, "open_interest": 423.0, "volume": 0.0, "delta": -0.1721, "gamma": 0.0184, "vega": 0.0796, "theta": -0.0462, "rho": -0.0173, "theo": 1.3524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-06T13:00:07", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "XME261218C00086000", "bid": 11.3, "bid_size": 29.0, "ask": 13.8, "ask_size": 150.0, "iv": 0.4995, "open_interest": 0.0, "volume": 0.0, "delta": 0.8108, "gamma": 0.0197, "vega": 0.0847, "theta": -0.0475, "rho": 0.0722, "theo": 12.0437, "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": 13.9500002861023}, {"option": "XME261218P00086000", "bid": 0.85, "bid_size": 303.0, "ask": 1.8, "ask_size": 54.0, "iv": 0.4162, "open_interest": 9.0, "volume": 0.0, "delta": -0.1915, "gamma": 0.0199, "vega": 0.0852, "theta": -0.049, "rho": -0.0191, "theo": 1.5353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-05T15:02:31", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "XME261218C00087000", "bid": 10.6, "bid_size": 31.0, "ask": 12.9, "ask_size": 272.0, "iv": 0.4913, "open_interest": 0.0, "volume": 0.0, "delta": 0.7901, "gamma": 0.0212, "vega": 0.0901, "theta": -0.0503, "rho": 0.0708, "theo": 11.2518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "XME261218P00087000", "bid": 1.05, "bid_size": 290.0, "ask": 1.95, "ask_size": 13.0, "iv": 0.4101, "open_interest": 2.0, "volume": 0.0, "delta": -0.2125, "gamma": 0.0214, "vega": 0.0904, "theta": -0.0517, "rho": -0.0212, "theo": 1.7403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.82, "last_trade_time": "2026-11-04T13:18:21", "percent_change": 0.0, "prev_day_close": 1.62499997019768}, {"option": "XME261218C00088000", "bid": 9.8, "bid_size": 24.0, "ask": 12.2, "ask_size": 290.0, "iv": 0.4864, "open_interest": 0.0, "volume": 0.0, "delta": 0.7678, "gamma": 0.0226, "vega": 0.0954, "theta": -0.0529, "rho": 0.0693, "theo": 10.4839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "XME261218P00088000", "bid": 1.45, "bid_size": 500.0, "ask": 2.2, "ask_size": 11.0, "iv": 0.4181, "open_interest": 258.0, "volume": 1.0, "delta": -0.235, "gamma": 0.0229, "vega": 0.0957, "theta": -0.0544, "rho": -0.0234, "theo": 1.9692, "change": -0.17, "open": 1.78, "high": 1.78, "low": 1.78, "tick": "up", "last_trade_price": 1.78, "last_trade_time": "2026-11-10T10:41:40", "percent_change": -8.71795, "prev_day_close": 1.95000004768372}, {"option": "XME261218C00089000", "bid": 9.1, "bid_size": 26.0, "ask": 11.5, "ask_size": 649.0, "iv": 0.4844, "open_interest": 85.0, "volume": 0.0, "delta": 0.744, "gamma": 0.024, "vega": 0.1004, "theta": -0.0555, "rho": 0.0676, "theo": 9.7418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-11-06T11:23:15", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "XME261218P00089000", "bid": 1.6, "bid_size": 469.0, "ask": 2.55, "ask_size": 43.0, "iv": 0.4147, "open_interest": 130.0, "volume": 0.0, "delta": -0.2592, "gamma": 0.0243, "vega": 0.1008, "theta": -0.0569, "rho": -0.0255, "theo": 2.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-11-09T15:38:08", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "XME261218C00090000", "bid": 8.4, "bid_size": 18.0, "ask": 10.8, "ask_size": 561.0, "iv": 0.4802, "open_interest": 30.0, "volume": 0.0, "delta": 0.7187, "gamma": 0.0254, "vega": 0.1053, "theta": -0.0579, "rho": 0.0657, "theo": 9.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-09T14:38:37", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "XME261218P00090000", "bid": 2.1, "bid_size": 318.0, "ask": 2.75, "ask_size": 24.0, "iv": 0.4065, "open_interest": 71.0, "volume": 6.0, "delta": -0.2848, "gamma": 0.0257, "vega": 0.1056, "theta": -0.0593, "rho": -0.028, "theo": 2.508, "change": 0.45, "open": 2.45, "high": 2.45, "low": 2.45, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-10T10:47:47", "percent_change": 22.5, "prev_day_close": 1.99999994039536}, {"option": "XME261218C00091000", "bid": 7.8, "bid_size": 19.0, "ask": 9.4, "ask_size": 490.0, "iv": 0.4469, "open_interest": 39.0, "volume": 0.0, "delta": 0.6921, "gamma": 0.0267, "vega": 0.1096, "theta": -0.0601, "rho": 0.0637, "theo": 8.3424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.1, "last_trade_time": "2026-02-11T15:58:56", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "XME261218P00091000", "bid": 1.95, "bid_size": 672.0, "ask": 3.4, "ask_size": 229.0, "iv": 0.4101, "open_interest": 442.0, "volume": 1.0, "delta": -0.3117, "gamma": 0.027, "vega": 0.11, "theta": -0.0614, "rho": -0.0303, "theo": 2.8215, "change": 0.05, "open": 2.75, "high": 2.75, "low": 2.75, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-11-10T09:58:15", "percent_change": 1.85185, "prev_day_close": 2.69999992847443}, {"option": "XME261218C00092000", "bid": 7.1, "bid_size": 107.0, "ask": 9.4, "ask_size": 622.0, "iv": 0.47, "open_interest": 63.0, "volume": 0.0, "delta": 0.6643, "gamma": 0.0278, "vega": 0.1136, "theta": -0.062, "rho": 0.0615, "theo": 7.6882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.7, "last_trade_time": "2026-08-18T15:57:48", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "XME261218P00092000", "bid": 2.35, "bid_size": 474.0, "ask": 3.6, "ask_size": 78.0, "iv": 0.404, "open_interest": 51.0, "volume": 0.0, "delta": -0.3399, "gamma": 0.0282, "vega": 0.1139, "theta": -0.0633, "rho": -0.0329, "theo": 3.1658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.72, "last_trade_time": "2026-11-09T14:26:32", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "XME261218C00093000", "bid": 6.5, "bid_size": 120.0, "ask": 8.8, "ask_size": 683.0, "iv": 0.4682, "open_interest": 76.0, "volume": 0.0, "delta": 0.6355, "gamma": 0.0288, "vega": 0.117, "theta": -0.0637, "rho": 0.0591, "theo": 7.0667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.59, "last_trade_time": "2026-02-11T15:59:55", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "XME261218P00093000", "bid": 2.7, "bid_size": 536.0, "ask": 4.0, "ask_size": 52.0, "iv": 0.402, "open_interest": 63.0, "volume": 0.0, "delta": -0.3691, "gamma": 0.0292, "vega": 0.1173, "theta": -0.065, "rho": -0.0354, "theo": 3.5432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-03T15:46:27", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "XME261218C00094000", "bid": 6.0, "bid_size": 20.0, "ask": 7.5, "ask_size": 552.0, "iv": 0.4392, "open_interest": 44.0, "volume": 0.0, "delta": 0.6059, "gamma": 0.0296, "vega": 0.1198, "theta": -0.065, "rho": 0.0566, "theo": 6.4783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.59, "last_trade_time": "2026-10-22T10:30:26", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "XME261218P00094000", "bid": 3.3, "bid_size": 565.0, "ask": 4.5, "ask_size": 94.0, "iv": 0.412, "open_interest": 72.0, "volume": 30.0, "delta": -0.3993, "gamma": 0.0301, "vega": 0.1199, "theta": -0.0663, "rho": -0.038, "theo": 3.9545, "change": 0.05, "open": 3.91, "high": 3.91, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-10T10:43:36", "percent_change": 1.33333, "prev_day_close": 3.75000011920929}, {"option": "XME261218C00095000", "bid": 5.3, "bid_size": 222.0, "ask": 7.4, "ask_size": 551.0, "iv": 0.4498, "open_interest": 106.0, "volume": 0.0, "delta": 0.5756, "gamma": 0.0303, "vega": 0.1219, "theta": -0.066, "rho": 0.054, "theo": 5.9243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-11-02T14:56:24", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "XME261218P00095000", "bid": 3.4, "bid_size": 567.0, "ask": 5.0, "ask_size": 166.0, "iv": 0.3985, "open_interest": 751.0, "volume": 0.0, "delta": -0.43, "gamma": 0.0308, "vega": 0.1219, "theta": -0.0672, "rho": -0.0405, "theo": 4.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-11-05T15:05:44", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "XME261218C00096000", "bid": 4.8, "bid_size": 59.0, "ask": 6.4, "ask_size": 192.0, "iv": 0.4295, "open_interest": 0.0, "volume": 0.0, "delta": 0.5451, "gamma": 0.0307, "vega": 0.1233, "theta": -0.0666, "rho": 0.0514, "theo": 5.4049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "XME261218P00096000", "bid": 4.8, "bid_size": 9.0, "ask": 5.3, "ask_size": 9.0, "iv": 0.4273, "open_interest": 16.0, "volume": 0.0, "delta": -0.4611, "gamma": 0.0313, "vega": 0.1232, "theta": -0.0679, "rho": -0.0428, "theo": 4.8819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-03T15:19:05", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "XME261218C00097000", "bid": 4.5, "bid_size": 14.0, "ask": 6.3, "ask_size": 365.0, "iv": 0.4514, "open_interest": 10.0, "volume": 0.0, "delta": 0.5144, "gamma": 0.031, "vega": 0.124, "theta": -0.0669, "rho": 0.0486, "theo": 4.9202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-11-09T09:36:05", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "XME261218P00097000", "bid": 4.4, "bid_size": 269.0, "ask": 5.9, "ask_size": 23.0, "iv": 0.3927, "open_interest": 10.0, "volume": 0.0, "delta": -0.4924, "gamma": 0.0316, "vega": 0.1238, "theta": -0.0681, "rho": -0.0454, "theo": 5.3979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.12, "last_trade_time": "2026-11-09T10:14:27", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "XME261218C00098000", "bid": 4.1, "bid_size": 27.0, "ask": 5.8, "ask_size": 355.0, "iv": 0.4508, "open_interest": 17.0, "volume": 0.0, "delta": 0.4838, "gamma": 0.031, "vega": 0.124, "theta": -0.0668, "rho": 0.0459, "theo": 4.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-09T09:30:08", "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "XME261218P00098000", "bid": 4.7, "bid_size": 397.0, "ask": 6.5, "ask_size": 27.0, "iv": 0.3838, "open_interest": 148.0, "volume": 0.0, "delta": -0.5235, "gamma": 0.0316, "vega": 0.1235, "theta": -0.068, "rho": -0.0473, "theo": 5.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-11-05T09:47:32", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "XME261218C00099000", "bid": 3.8, "bid_size": 5.0, "ask": 4.9, "ask_size": 353.0, "iv": 0.4359, "open_interest": 9.0, "volume": 0.0, "delta": 0.4537, "gamma": 0.0308, "vega": 0.1233, "theta": -0.0664, "rho": 0.0432, "theo": 4.0535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.22, "last_trade_time": "2026-11-09T14:36:32", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "XME261218P00099000", "bid": 5.4, "bid_size": 470.0, "ask": 7.1, "ask_size": 18.0, "iv": 0.3885, "open_interest": 126.0, "volume": 0.0, "delta": -0.5543, "gamma": 0.0315, "vega": 0.1226, "theta": -0.0676, "rho": -0.0495, "theo": 6.5355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-11-09T14:25:21", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "XME261218C00100000", "bid": 3.3, "bid_size": 12.0, "ask": 4.7, "ask_size": 712.0, "iv": 0.4389, "open_interest": 1663.0, "volume": 2.0, "delta": 0.4242, "gamma": 0.0305, "vega": 0.1219, "theta": -0.0656, "rho": 0.0405, "theo": 3.6701, "change": -1.22, "open": 3.67, "high": 3.67, "low": 3.63, "tick": "down", "last_trade_price": 3.63, "last_trade_time": "2026-11-10T09:52:38", "percent_change": -25.1546, "prev_day_close": 4.84999990463257}, {"option": "XME261218P00100000", "bid": 6.4, "bid_size": 472.0, "ask": 7.8, "ask_size": 44.0, "iv": 0.4073, "open_interest": 1351.0, "volume": 28.0, "delta": -0.5845, "gamma": 0.0312, "vega": 0.1208, "theta": -0.0669, "rho": -0.0517, "theo": 7.1552, "change": 0.9, "open": 6.7, "high": 6.7, "low": 6.7, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-10T10:43:36", "percent_change": 15.5172, "prev_day_close": 5.79999995231628}, {"option": "XME261218C00101000", "bid": 2.95, "bid_size": 16.0, "ask": 4.2, "ask_size": 604.0, "iv": 0.4336, "open_interest": 44.0, "volume": 0.0, "delta": 0.3955, "gamma": 0.03, "vega": 0.1199, "theta": -0.0646, "rho": 0.0379, "theo": 3.3183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T14:34:57", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "XME261218P00101000", "bid": 6.3, "bid_size": 306.0, "ask": 8.4, "ask_size": 19.0, "iv": 0.3734, "open_interest": 9.0, "volume": 0.0, "delta": -0.614, "gamma": 0.0307, "vega": 0.1187, "theta": -0.0658, "rho": -0.0533, "theo": 7.8071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-11-09T14:00:37", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "XME261218C00102000", "bid": 2.6, "bid_size": 60.0, "ask": 4.0, "ask_size": 629.0, "iv": 0.4386, "open_interest": 10.0, "volume": 184.0, "delta": 0.3678, "gamma": 0.0292, "vega": 0.1173, "theta": -0.0633, "rho": 0.0353, "theo": 2.9968, "change": -0.45, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-11-10T10:17:21", "percent_change": -11.1111, "prev_day_close": 4.04999995231628}, {"option": "XME261218P00102000", "bid": 7.3, "bid_size": 470.0, "ask": 9.4, "ask_size": 204.0, "iv": 0.4007, "open_interest": 59.0, "volume": 0.0, "delta": -0.6424, "gamma": 0.0301, "vega": 0.1158, "theta": -0.0645, "rho": -0.0548, "theo": 8.4893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-09T14:03:35", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "XME261218C00103000", "bid": 2.25, "bid_size": 131.0, "ask": 3.6, "ask_size": 360.0, "iv": 0.433, "open_interest": 10.0, "volume": 0.0, "delta": 0.3412, "gamma": 0.0284, "vega": 0.1142, "theta": -0.0617, "rho": 0.0328, "theo": 2.7039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T14:36:28", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "XME261218P00103000", "bid": 7.3, "bid_size": 470.0, "ask": 9.7, "ask_size": 20.0, "iv": 0.3494, "open_interest": 147.0, "volume": 0.0, "delta": -0.6697, "gamma": 0.0293, "vega": 0.1122, "theta": -0.0629, "rho": -0.0556, "theo": 9.2021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.49, "last_trade_time": "2026-10-27T10:44:41", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "XME261218C00104000", "bid": 2.05, "bid_size": 88.0, "ask": 3.2, "ask_size": 395.0, "iv": 0.4317, "open_interest": 41.0, "volume": 0.0, "delta": 0.3159, "gamma": 0.0275, "vega": 0.1108, "theta": -0.0599, "rho": 0.0304, "theo": 2.4379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T14:38:30", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "XME261218P00104000", "bid": 8.1, "bid_size": 282.0, "ask": 10.4, "ask_size": 10.0, "iv": 0.3484, "open_interest": 4.0, "volume": 0.0, "delta": -0.6958, "gamma": 0.0284, "vega": 0.1085, "theta": -0.0611, "rho": -0.0564, "theo": 9.9411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-11-05T14:42:01", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "XME261218C00105000", "bid": 1.9, "bid_size": 10.0, "ask": 3.0, "ask_size": 547.0, "iv": 0.4397, "open_interest": 202.0, "volume": 0.0, "delta": 0.2919, "gamma": 0.0264, "vega": 0.107, "theta": -0.058, "rho": 0.0281, "theo": 2.1971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.95, "last_trade_time": "2026-11-09T14:40:55", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "XME261218P00105000", "bid": 10.3, "bid_size": 51.0, "ask": 11.2, "ask_size": 6.0, "iv": 0.4204, "open_interest": 142.0, "volume": 44.0, "delta": -0.7206, "gamma": 0.0274, "vega": 0.1039, "theta": -0.0592, "rho": -0.0577, "theo": 10.7065, "change": 1.54, "open": 10.15, "high": 10.39, "low": 9.9, "tick": "up", "last_trade_price": 10.39, "last_trade_time": "2026-11-10T10:45:08", "percent_change": 17.4011, "prev_day_close": 8.84999990463257}, {"option": "XME261218C00106000", "bid": 1.6, "bid_size": 92.0, "ask": 3.0, "ask_size": 466.0, "iv": 0.4486, "open_interest": 29.0, "volume": 0.0, "delta": 0.2693, "gamma": 0.0253, "vega": 0.103, "theta": -0.0559, "rho": 0.026, "theo": 1.9793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-11-06T10:33:40", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "XME261218P00106000", "bid": 10.7, "bid_size": 161.0, "ask": 12.1, "ask_size": 32.0, "iv": 0.4081, "open_interest": 27.0, "volume": 1.0, "delta": -0.744, "gamma": 0.0263, "vega": 0.0997, "theta": -0.0571, "rho": -0.0577, "theo": 11.4957, "change": 0.89, "open": 11.24, "high": 11.24, "low": 11.24, "tick": "up", "last_trade_price": 11.24, "last_trade_time": "2026-11-10T10:46:24", "percent_change": 8.59904, "prev_day_close": 10.3499999046326}, {"option": "XME261218C00107000", "bid": 1.4, "bid_size": 100.0, "ask": 2.4, "ask_size": 416.0, "iv": 0.4314, "open_interest": 34.0, "volume": 1.0, "delta": 0.2481, "gamma": 0.0242, "vega": 0.0987, "theta": -0.0538, "rho": 0.024, "theo": 1.783, "change": -0.515, "open": 2.01, "high": 2.01, "low": 2.01, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-11-10T10:18:58", "percent_change": -20.396, "prev_day_close": 2.52499997615814}, {"option": "XME261218P00107000", "bid": 11.6, "bid_size": 240.0, "ask": 12.9, "ask_size": 32.0, "iv": 0.4136, "open_interest": 113.0, "volume": 16.0, "delta": -0.766, "gamma": 0.0252, "vega": 0.095, "theta": -0.055, "rho": -0.0578, "theo": 12.3062, "change": 1.73, "open": 11.5, "high": 12.08, "low": 11.5, "tick": "up", "last_trade_price": 12.08, "last_trade_time": "2026-11-10T10:46:24", "percent_change": 16.715, "prev_day_close": 10.3499999046326}, {"option": "XME261218C00108000", "bid": 1.25, "bid_size": 70.0, "ask": 2.2, "ask_size": 545.0, "iv": 0.434, "open_interest": 28.0, "volume": 7.0, "delta": 0.2282, "gamma": 0.023, "vega": 0.0943, "theta": -0.0516, "rho": 0.0221, "theo": 1.6064, "change": -0.2, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-11-10T10:21:58", "percent_change": -10.2564, "prev_day_close": 1.94999998807907}, {"option": "XME261218P00108000", "bid": 12.8, "bid_size": 19.0, "ask": 13.8, "ask_size": 63.0, "iv": 0.4394, "open_interest": 141.0, "volume": 28.0, "delta": -0.7866, "gamma": 0.024, "vega": 0.09, "theta": -0.0528, "rho": -0.0573, "theo": 13.1376, "change": 1.45, "open": 12.36, "high": 12.36, "low": 12.35, "tick": "down", "last_trade_price": 12.35, "last_trade_time": "2026-11-10T10:43:36", "percent_change": 13.3028, "prev_day_close": 10.8999996185303}, {"option": "XME261218C00109000", "bid": 0.75, "bid_size": 522.0, "ask": 2.15, "ask_size": 501.0, "iv": 0.4239, "open_interest": 44.0, "volume": 0.0, "delta": 0.2098, "gamma": 0.0218, "vega": 0.09, "theta": -0.0493, "rho": 0.0203, "theo": 1.4474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.54, "last_trade_time": "2026-11-03T14:16:43", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "XME261218P00109000", "bid": 12.1, "bid_size": 548.0, "ask": 14.5, "ask_size": 6.0, "iv": 0.3286, "open_interest": 71.0, "volume": 0.0, "delta": -0.8058, "gamma": 0.0228, "vega": 0.0852, "theta": -0.0505, "rho": -0.0576, "theo": 13.987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2026-11-04T11:25:13", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "XME261218C00110000", "bid": 0.75, "bid_size": 305.0, "ask": 1.85, "ask_size": 418.0, "iv": 0.4253, "open_interest": 196.0, "volume": 0.0, "delta": 0.1927, "gamma": 0.0206, "vega": 0.0855, "theta": -0.047, "rho": 0.0187, "theo": 1.3048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T11:07:15", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "XME261218P00110000", "bid": 13.0, "bid_size": 500.0, "ask": 15.5, "ask_size": 73.0, "iv": 0.336, "open_interest": 96.0, "volume": 0.0, "delta": -0.8237, "gamma": 0.0217, "vega": 0.0801, "theta": -0.0482, "rho": -0.0565, "theo": 14.8527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.42, "last_trade_time": "2026-11-09T12:37:39", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "XME261218C00111000", "bid": 0.8, "bid_size": 66.0, "ask": 1.8, "ask_size": 437.0, "iv": 0.4434, "open_interest": 55.0, "volume": 0.0, "delta": 0.1769, "gamma": 0.0194, "vega": 0.0811, "theta": -0.0448, "rho": 0.0172, "theo": 1.1768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-11-05T09:52:33", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "XME261218P00111000", "bid": 13.9, "bid_size": 165.0, "ask": 16.4, "ask_size": 40.0, "iv": 0.3306, "open_interest": 34.0, "volume": 0.0, "delta": -0.8403, "gamma": 0.0205, "vega": 0.075, "theta": -0.0459, "rho": -0.0552, "theo": 15.7343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.45, "last_trade_time": "2026-10-27T10:44:41", "percent_change": 0.0, "prev_day_close": 14.1499996185303}, {"option": "XME261218C00112000", "bid": 0.1, "bid_size": 1165.0, "ask": 1.65, "ask_size": 403.0, "iv": 0.4053, "open_interest": 62.0, "volume": 0.0, "delta": 0.1623, "gamma": 0.0182, "vega": 0.0768, "theta": -0.0426, "rho": 0.0158, "theo": 1.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-11-03T13:58:25", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "XME261218P00112000", "bid": 14.8, "bid_size": 253.0, "ask": 17.3, "ask_size": 47.0, "iv": 0.3165, "open_interest": 23.0, "volume": 0.0, "delta": -0.8556, "gamma": 0.0194, "vega": 0.0702, "theta": -0.0437, "rho": -0.0548, "theo": 16.6292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.06, "last_trade_time": "2026-11-09T12:15:58", "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "XME261218C00113000", "bid": 0.55, "bid_size": 212.0, "ask": 1.45, "ask_size": 272.0, "iv": 0.4392, "open_interest": 62.0, "volume": 0.0, "delta": 0.1489, "gamma": 0.0171, "vega": 0.0726, "theta": -0.0404, "rho": 0.0144, "theo": 0.959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-27T13:12:57", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "XME261218P00113000", "bid": 15.6, "bid_size": 164.0, "ask": 18.3, "ask_size": 61.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": -0.8698, "gamma": 0.0183, "vega": 0.0655, "theta": -0.0414, "rho": -0.0528, "theo": 17.5358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.85, "last_trade_time": "2026-11-03T11:59:12", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "XME261218C00114000", "bid": 0.1, "bid_size": 310.0, "ask": 1.4, "ask_size": 209.0, "iv": 0.4184, "open_interest": 19.0, "volume": 0.0, "delta": 0.1366, "gamma": 0.016, "vega": 0.0685, "theta": -0.0383, "rho": 0.0132, "theo": 0.8668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-27T13:13:02", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "XME261218P00114000", "bid": 16.5, "bid_size": 162.0, "ask": 19.2, "ask_size": 51.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8829, "gamma": 0.0173, "vega": 0.0602, "theta": -0.0392, "rho": -0.0512, "theo": 18.4543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.74, "last_trade_time": "2026-10-30T13:53:10", "percent_change": 0.0, "prev_day_close": 16.7999997138977}, {"option": "XME261218C00115000", "bid": 0.25, "bid_size": 752.0, "ask": 1.1, "ask_size": 319.0, "iv": 0.4213, "open_interest": 2174.0, "volume": 0.0, "delta": 0.1252, "gamma": 0.015, "vega": 0.0646, "theta": -0.0362, "rho": 0.0122, "theo": 0.784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:38:08", "percent_change": 0.0, "prev_day_close": 1.02500003576279}, {"option": "XME261218P00115000", "bid": 17.5, "bid_size": 170.0, "ask": 20.1, "ask_size": 71.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": -0.895, "gamma": 0.0163, "vega": 0.0558, "theta": -0.0373, "rho": -0.049, "theo": 19.3826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.79, "last_trade_time": "2026-11-06T10:51:37", "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "XME261218C00116000", "bid": 0.35, "bid_size": 233.0, "ask": 1.0, "ask_size": 311.0, "iv": 0.436, "open_interest": 91.0, "volume": 0.0, "delta": 0.1149, "gamma": 0.014, "vega": 0.0608, "theta": -0.0343, "rho": 0.0111, "theo": 0.7099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-11-09T14:41:47", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "XME261218P00116000", "bid": 18.5, "bid_size": 174.0, "ask": 21.0, "ask_size": 49.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.9061, "gamma": 0.0154, "vega": 0.052, "theta": -0.0354, "rho": -0.0486, "theo": 20.319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.59, "last_trade_time": "2026-11-09T12:15:58", "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "XME261218C00117000", "bid": 0.15, "bid_size": 250.0, "ask": 1.1, "ask_size": 351.0, "iv": 0.4416, "open_interest": 67.0, "volume": 0.0, "delta": 0.1054, "gamma": 0.0131, "vega": 0.0571, "theta": -0.0324, "rho": 0.0102, "theo": 0.6434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-28T09:47:39", "percent_change": 0.0, "prev_day_close": 0.849999979138374}, {"option": "XME261218P00117000", "bid": 19.4, "bid_size": 164.0, "ask": 22.3, "ask_size": 90.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9163, "gamma": 0.0145, "vega": 0.0471, "theta": -0.0335, "rho": -0.0452, "theo": 21.2637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.15, "last_trade_time": "2026-10-19T12:04:24", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "XME261218C00118000", "bid": 0.05, "bid_size": 260.0, "ask": 1.1, "ask_size": 151.0, "iv": 0.4462, "open_interest": 23.0, "volume": 0.0, "delta": 0.0967, "gamma": 0.0122, "vega": 0.0537, "theta": -0.0306, "rho": 0.0094, "theo": 0.5837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-10-19T11:45:35", "percent_change": 0.0, "prev_day_close": 0.875000014901161}, {"option": "XME261218P00118000", "bid": 20.4, "bid_size": 321.0, "ask": 23.0, "ask_size": 71.0, "iv": 0.0, "open_interest": 48.0, "volume": 0.0, "delta": -0.9259, "gamma": 0.0136, "vega": 0.0424, "theta": -0.0319, "rho": -0.0412, "theo": 22.2164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.5, "last_trade_time": "2026-11-03T11:59:12", "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "XME261218C00119000", "bid": 0.05, "bid_size": 14.0, "ask": 2.05, "ask_size": 645.0, "iv": 0.5397, "open_interest": 10.0, "volume": 0.0, "delta": 0.0888, "gamma": 0.0114, "vega": 0.0505, "theta": -0.0288, "rho": 0.0086, "theo": 0.53, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-26T11:15:30", "percent_change": 0.0, "prev_day_close": 0.624999988824129}, {"option": "XME261218P00119000", "bid": 21.3, "bid_size": 135.0, "ask": 23.9, "ask_size": 59.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": -0.9346, "gamma": 0.0128, "vega": 0.0387, "theta": -0.0303, "rho": -0.0407, "theo": 23.1751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.88, "last_trade_time": "2026-10-26T09:30:03", "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "XME261218C00120000", "bid": 0.2, "bid_size": 208.0, "ask": 0.75, "ask_size": 434.0, "iv": 0.453, "open_interest": 2141.0, "volume": 0.0, "delta": 0.0813, "gamma": 0.0106, "vega": 0.0472, "theta": -0.0271, "rho": 0.0079, "theo": 0.4804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-09T09:58:15", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "XME261218P00120000", "bid": 22.3, "bid_size": 399.0, "ask": 24.9, "ask_size": 89.0, "iv": 0.0, "open_interest": 204.0, "volume": 0.0, "delta": -0.9424, "gamma": 0.012, "vega": 0.0359, "theta": -0.0288, "rho": -0.0389, "theo": 24.1384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-10-13T13:23:49", "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "XME261218C00121000", "bid": 0.05, "bid_size": 186.0, "ask": 0.9, "ask_size": 148.0, "iv": 0.4659, "open_interest": 4.0, "volume": 0.0, "delta": 0.0748, "gamma": 0.0099, "vega": 0.0443, "theta": -0.0256, "rho": 0.0072, "theo": 0.4372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-05T10:02:43", "percent_change": 0.0, "prev_day_close": 0.600000001490116}, {"option": "XME261218P00121000", "bid": 23.2, "bid_size": 160.0, "ask": 25.9, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9497, "gamma": 0.0112, "vega": 0.0314, "theta": -0.0277, "rho": -0.0342, "theo": 25.1076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "XME261218C00122000", "bid": 0.05, "bid_size": 188.0, "ask": 0.65, "ask_size": 1.0, "iv": 0.4482, "open_interest": 2.0, "volume": 0.0, "delta": 0.0687, "gamma": 0.0092, "vega": 0.0416, "theta": -0.0241, "rho": 0.0067, "theo": 0.3984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-10-01T13:29:49", "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "XME261218P00122000", "bid": 24.2, "bid_size": 127.0, "ask": 26.9, "ask_size": 79.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9566, "gamma": 0.0106, "vega": 0.0269, "theta": -0.0264, "rho": -0.0296, "theo": 26.0823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "XME261218C00123000", "bid": 0.05, "bid_size": 105.0, "ask": 0.8, "ask_size": 142.0, "iv": 0.4793, "open_interest": 22.0, "volume": 0.0, "delta": 0.0632, "gamma": 0.0086, "vega": 0.039, "theta": -0.0227, "rho": 0.0061, "theo": 0.3634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-10-27T10:07:00", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "XME261218P00123000", "bid": 25.2, "bid_size": 135.0, "ask": 27.9, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.963, "gamma": 0.0101, "vega": 0.024, "theta": -0.0247, "rho": -0.0288, "theo": 27.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "XME261218C00124000", "bid": 0.05, "bid_size": 102.0, "ask": 0.8, "ask_size": 142.0, "iv": 0.4915, "open_interest": 6.0, "volume": 0.0, "delta": 0.0582, "gamma": 0.008, "vega": 0.0366, "theta": -0.0214, "rho": 0.0056, "theo": 0.3318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-08-20T11:05:27", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "XME261218P00124000", "bid": 26.2, "bid_size": 122.0, "ask": 29.2, "ask_size": 87.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9688, "gamma": 0.0096, "vega": 0.0221, "theta": -0.0231, "rho": -0.0285, "theo": 28.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.91, "last_trade_time": "2026-09-29T11:40:53", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "XME261218C00125000", "bid": 0.05, "bid_size": 231.0, "ask": 0.55, "ask_size": 417.0, "iv": 0.4692, "open_interest": 513.0, "volume": 0.0, "delta": 0.0536, "gamma": 0.0074, "vega": 0.0343, "theta": -0.0202, "rho": 0.0052, "theo": 0.3034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:48:05", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "XME261218P00125000", "bid": 27.1, "bid_size": 125.0, "ask": 29.8, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9738, "gamma": 0.0091, "vega": 0.0196, "theta": -0.0214, "rho": -0.0216, "theo": 29.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.1, "last_trade_time": "2026-10-13T13:21:56", "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "XME261218C00126000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 147.0, "iv": 0.4952, "open_interest": 2.0, "volume": 0.0, "delta": 0.0494, "gamma": 0.0069, "vega": 0.0322, "theta": -0.019, "rho": 0.0048, "theo": 0.2777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-08-12T11:54:11", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "XME261218P00126000", "bid": 28.1, "bid_size": 160.0, "ask": 30.9, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9783, "gamma": 0.0083, "vega": 0.0151, "theta": -0.0187, "rho": -0.0173, "theo": 30.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.7000007629395}, {"option": "XME261218C00127000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 146.0, "iv": 0.5066, "open_interest": 9.0, "volume": 0.0, "delta": 0.0456, "gamma": 0.0064, "vega": 0.0302, "theta": -0.0179, "rho": 0.0044, "theo": 0.2544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-09T13:41:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XME261218P00127000", "bid": 29.1, "bid_size": 135.0, "ask": 31.8, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9824, "gamma": 0.0073, "vega": 0.0105, "theta": -0.0173, "rho": -0.0115, "theo": 31.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6000003814697}, {"option": "XME261218C00128000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 399.0, "iv": 0.563, "open_interest": 10.0, "volume": 0.0, "delta": 0.0421, "gamma": 0.006, "vega": 0.0283, "theta": -0.0169, "rho": 0.0041, "theo": 0.2334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-10-14T13:16:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XME261218P00128000", "bid": 30.1, "bid_size": 122.0, "ask": 32.9, "ask_size": 70.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.986, "gamma": 0.0063, "vega": 0.0083, "theta": -0.0164, "rho": -0.0112, "theo": 31.9993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6000003814697}, {"option": "XME261218C00129000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 143.0, "iv": 0.5214, "open_interest": 19.0, "volume": 0.0, "delta": 0.0389, "gamma": 0.0056, "vega": 0.0265, "theta": -0.0159, "rho": 0.0038, "theo": 0.2143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-27T09:56:32", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "XME261218P00129000", "bid": 31.0, "bid_size": 149.0, "ask": 33.8, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.0054, "vega": 0.0077, "theta": -0.0156, "rho": -0.0111, "theo": 32.9937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.9000005722046}, {"option": "XME261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 646.0, "iv": 0.4879, "open_interest": 31.0, "volume": 0.0, "delta": 0.036, "gamma": 0.0052, "vega": 0.0249, "theta": -0.015, "rho": 0.0035, "theo": 0.197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T14:36:32", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "XME261218P00130000", "bid": 32.1, "bid_size": 101.0, "ask": 35.1, "ask_size": 125.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0046, "vega": 0.0068, "theta": -0.0146, "rho": -0.0072, "theo": 33.989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.1, "last_trade_time": "2026-09-18T12:08:52", "percent_change": 0.0, "prev_day_close": 31.8499994277954}, {"option": "XME261218C00131000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 147.0, "iv": 0.5349, "open_interest": 2.0, "volume": 0.0, "delta": 0.0333, "gamma": 0.0048, "vega": 0.0234, "theta": -0.0141, "rho": 0.0032, "theo": 0.1813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.62, "last_trade_time": "2026-06-03T12:42:13", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "XME261218P00131000", "bid": 33.0, "bid_size": 159.0, "ask": 35.7, "ask_size": 70.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0038, "vega": 0.0048, "theta": -0.0122, "rho": -0.0059, "theo": 34.986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5999994277954}, {"option": "XME261218C00132000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 165.0, "iv": 0.5454, "open_interest": 0.0, "volume": 0.0, "delta": 0.0308, "gamma": 0.0045, "vega": 0.0219, "theta": -0.0133, "rho": 0.003, "theo": 0.167, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XME261218P00132000", "bid": 34.1, "bid_size": 97.0, "ask": 36.8, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0031, "vega": 0.0024, "theta": -0.0114, "rho": 0.0, "theo": 35.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5499992370606}, {"option": "XME261218C00133000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 142.0, "iv": 0.5719, "open_interest": 2.0, "volume": 0.0, "delta": 0.0285, "gamma": 0.0042, "vega": 0.0206, "theta": -0.0126, "rho": 0.0028, "theo": 0.154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-08-10T10:31:45", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "XME261218P00133000", "bid": 35.1, "bid_size": 135.0, "ask": 37.8, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0023, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 36.985, "change": 0.0, "open": 0.0, "high": 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": "XME261218C00134000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 149.0, "iv": 0.5572, "open_interest": 0.0, "volume": 0.0, "delta": 0.0265, "gamma": 0.0039, "vega": 0.0193, "theta": -0.0119, "rho": 0.0026, "theo": 0.1422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "XME261218P00134000", "bid": 36.0, "bid_size": 129.0, "ask": 38.8, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0016, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 37.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5499992370606}, {"option": "XME261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1103.0, "iv": 0.5259, "open_interest": 986.0, "volume": 0.0, "delta": 0.0246, "gamma": 0.0036, "vega": 0.0182, "theta": -0.0112, "rho": 0.0024, "theo": 0.1314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:40:15", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "XME261218P00135000", "bid": 37.0, "bid_size": 117.0, "ask": 39.7, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0009, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 38.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.2999992370606}, {"option": "XME261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 905.0, "iv": 0.5841, "open_interest": 132.0, "volume": 3.0, "delta": 0.0171, "gamma": 0.0026, "vega": 0.0134, "theta": -0.0084, "rho": 0.0016, "theo": 0.0898, "change": -0.225, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T10:09:23", "percent_change": -81.8182, "prev_day_close": 0.275000005960464}, {"option": "XME261218P00140000", "bid": 42.0, "bid_size": 147.0, "ask": 44.7, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 43.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.6, "last_trade_time": "2026-02-26T09:48:00", "percent_change": 0.0, "prev_day_close": 41.4500007629394}, {"option": "XME261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 524.0, "iv": 0.6404, "open_interest": 2.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.0019, "vega": 0.01, "theta": -0.0064, "rho": 0.0012, "theo": 0.0628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-04-29T13:10:19", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "XME261218P00145000", "bid": 47.0, "bid_size": 146.0, "ask": 49.6, "ask_size": 110.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 48.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.38, "last_trade_time": "2026-01-22T10:23:29", "percent_change": 0.0, "prev_day_close": 46.4500007629394}, {"option": "XME261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 182.0, "iv": 0.6833, "open_interest": 27.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0014, "vega": 0.0075, "theta": -0.0049, "rho": 0.0008, "theo": 0.0449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T09:30:08", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "XME261218P00150000", "bid": 52.0, "bid_size": 154.0, "ask": 55.1, "ask_size": 119.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 53.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5499992370606}, {"option": "XME261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 148.0, "iv": 0.7242, "open_interest": 4.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.001, "vega": 0.0057, "theta": -0.0038, "rho": 0.0006, "theo": 0.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-12T09:30:05", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "XME261218P00155000", "bid": 57.0, "bid_size": 118.0, "ask": 59.9, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 58.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5499992370606}, {"option": "XME261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 155.0, "iv": 0.75, "open_interest": 6.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0008, "vega": 0.0044, "theta": -0.003, "rho": 0.0005, "theo": 0.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-01T09:30:03", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "XME261218P00160000", "bid": 62.0, "bid_size": 135.0, "ask": 64.8, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 63.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.3999996185303}, {"option": "XME261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 170.0, "iv": 0.7871, "open_interest": 10.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0006, "vega": 0.0034, "theta": -0.0024, "rho": 0.0003, "theo": 0.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-01T09:30:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XME261218P00165000", "bid": 67.0, "bid_size": 156.0, "ask": 69.8, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 68.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.3499984741211}, {"option": "XME261218C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 266.0, "iv": 0.8228, "open_interest": 1923.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0004, "vega": 0.0027, "theta": -0.0019, "rho": 0.0003, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-01T09:30:01", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "XME261218P00170000", "bid": 72.0, "bid_size": 157.0, "ask": 74.8, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 73.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.4000015258789}, {"option": "XME261218C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 177.0, "iv": 0.8981, "open_interest": 6.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0004, "vega": 0.0021, "theta": -0.0015, "rho": 0.0002, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-30T09:30:04", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "XME261218P00175000", "bid": 77.0, "bid_size": 150.0, "ask": 80.1, "ask_size": 124.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 78.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.5}, {"option": "XME261218C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 401.0, "iv": 0.978, "open_interest": 4.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0003, "vega": 0.0017, "theta": -0.0012, "rho": 0.0002, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-30T09:30:03", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "XME261218P00180000", "bid": 82.0, "bid_size": 133.0, "ask": 85.1, "ask_size": 128.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 83.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.5}, {"option": "XME261218C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 213.0, "iv": 0.9055, "open_interest": 48.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0002, "vega": 0.0014, "theta": -0.001, "rho": 0.0001, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-30T09:30:03", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "XME261218P00185000", "bid": 87.0, "bid_size": 114.0, "ask": 89.7, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 88.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.4000015258789}, {"option": "XME261218C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 208.0, "iv": 0.997, "open_interest": 38.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0002, "vega": 0.0011, "theta": -0.0008, "rho": 0.0001, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-25T09:30:36", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "XME261218P00190000", "bid": 92.0, "bid_size": 127.0, "ask": 95.1, "ask_size": 118.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 93.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.4000015258789}, {"option": "XME261218C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 190.0, "iv": 1.0278, "open_interest": 4.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0007, "rho": 0.0001, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-22T09:30:00", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "XME261218P00195000", "bid": 97.0, "bid_size": 127.0, "ask": 99.8, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 98.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.4500007629394}, {"option": "XME270115C00030000", "bid": 65.2, "bid_size": 70.0, "ask": 68.0, "ask_size": 135.0, "iv": 1.3618, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0009, "theta": 0.0, "rho": 0.0562, "theo": 66.3698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.8, "last_trade_time": "2026-09-02T12:22:54", "percent_change": 0.0, "prev_day_close": 68.75}, {"option": "XME270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 634.0, "iv": 1.5447, "open_interest": 7.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0006, "rho": -0.0001, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-02-23T14:13:55", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "XME270115C00035000", "bid": 60.3, "bid_size": 70.0, "ask": 63.0, "ask_size": 138.0, "iv": 1.198, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0016, "theta": 0.0, "rho": 0.0654, "theo": 61.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.6, "last_trade_time": "2026-01-06T09:43:53", "percent_change": 0.0, "prev_day_close": 63.7999992370606}, {"option": "XME270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 667.0, "iv": 1.2555, "open_interest": 6.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0009, "rho": -0.0002, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-04-07T09:30:01", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "XME270115C00040000", "bid": 55.4, "bid_size": 49.0, "ask": 58.0, "ask_size": 108.0, "iv": 1.0564, "open_interest": 6.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0002, "vega": 0.0027, "theta": 0.0, "rho": 0.0746, "theo": 56.4711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.02, "last_trade_time": "2025-10-07T14:18:44", "percent_change": 0.0, "prev_day_close": 58.7999992370606}, {"option": "XME270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 535.0, "iv": 1.0729, "open_interest": 58.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0002, "vega": 0.0027, "theta": -0.0015, "rho": -0.0004, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-04-28T09:30:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XME270115C00045000", "bid": 50.3, "bid_size": 1.0, "ask": 53.1, "ask_size": 140.0, "iv": 0.8995, "open_interest": 6.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0004, "vega": 0.0046, "theta": 0.0, "rho": 0.0836, "theo": 51.5297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.69, "last_trade_time": "2026-10-06T14:45:49", "percent_change": 0.0, "prev_day_close": 53.6999988555908}, {"option": "XME270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 412.0, "iv": 0.9119, "open_interest": 12.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0004, "vega": 0.0046, "theta": -0.0023, "rho": -0.0007, "theo": 0.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-04-17T10:00:59", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "XME270115C00046000", "bid": 49.4, "bid_size": 51.0, "ask": 52.1, "ask_size": 159.0, "iv": 0.9021, "open_interest": 4.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0004, "vega": 0.0051, "theta": 0.0, "rho": 0.0854, "theo": 50.5425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.4, "last_trade_time": "2025-06-26T09:30:33", "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "XME270115P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 413.0, "iv": 0.8719, "open_interest": 7.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0004, "vega": 0.0051, "theta": -0.0026, "rho": -0.0008, "theo": 0.039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-04-17T10:00:59", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "XME270115C00047000", "bid": 48.4, "bid_size": 86.0, "ask": 51.1, "ask_size": 135.0, "iv": 0.8735, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0005, "vega": 0.0056, "theta": 0.0, "rho": 0.0872, "theo": 49.5557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.6999988555908}, {"option": "XME270115P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 520.0, "iv": 0.9547, "open_interest": 3.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0005, "vega": 0.0056, "theta": -0.0028, "rho": -0.0009, "theo": 0.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-02-26T09:30:10", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "XME270115C00048000", "bid": 47.1, "bid_size": 122.0, "ask": 50.1, "ask_size": 142.0, "iv": 0.7245, "open_interest": 2.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0005, "vega": 0.0062, "theta": 0.0, "rho": 0.089, "theo": 48.5694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.0, "last_trade_time": "2025-04-11T09:59:51", "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "XME270115P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 378.0, "iv": 0.8267, "open_interest": 4.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0005, "vega": 0.0063, "theta": -0.003, "rho": -0.001, "theo": 0.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-02-25T09:30:11", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "XME270115C00049000", "bid": 46.4, "bid_size": 96.0, "ask": 49.1, "ask_size": 135.0, "iv": 0.8179, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0006, "vega": 0.0069, "theta": 0.0, "rho": 0.0907, "theo": 47.5837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.6999988555908}, {"option": "XME270115P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 371.0, "iv": 0.8048, "open_interest": 3.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0006, "vega": 0.0069, "theta": -0.0033, "rho": -0.0011, "theo": 0.054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-02-24T09:30:11", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "XME270115C00050000", "bid": 45.4, "bid_size": 68.0, "ask": 48.1, "ask_size": 141.0, "iv": 0.791, "open_interest": 4.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0007, "vega": 0.0076, "theta": 0.0, "rho": 0.0924, "theo": 46.5985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.7, "last_trade_time": "2026-08-10T09:49:05", "percent_change": 0.0, "prev_day_close": 48.75}, {"option": "XME270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 383.0, "iv": 0.7833, "open_interest": 27.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0007, "vega": 0.0076, "theta": -0.0036, "rho": -0.0012, "theo": 0.0602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-05T09:30:02", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "XME270115C00051000", "bid": 44.4, "bid_size": 70.0, "ask": 47.1, "ask_size": 141.0, "iv": 0.7646, "open_interest": 1.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0008, "vega": 0.0084, "theta": 0.0, "rho": 0.0942, "theo": 45.6141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2025-04-11T15:50:07", "percent_change": 0.0, "prev_day_close": 47.9500007629394}, {"option": "XME270115P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 651.0, "iv": 0.8874, "open_interest": 3.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0008, "vega": 0.0084, "theta": -0.0039, "rho": -0.0014, "theo": 0.0671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-02-24T09:30:11", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "XME270115C00052000", "bid": 43.4, "bid_size": 70.0, "ask": 46.1, "ask_size": 363.0, "iv": 0.7387, "open_interest": 55.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0008, "vega": 0.0092, "theta": 0.0, "rho": 0.0959, "theo": 44.6304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.12, "last_trade_time": "2025-09-30T12:37:43", "percent_change": 0.0, "prev_day_close": 46.8500003814697}, {"option": "XME270115P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 760.0, "iv": 0.836, "open_interest": 700.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0008, "vega": 0.0092, "theta": -0.0043, "rho": -0.0015, "theo": 0.0747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-01-20T10:23:51", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "XME270115C00053000", "bid": 42.4, "bid_size": 76.0, "ask": 45.1, "ask_size": 135.0, "iv": 0.7133, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0009, "vega": 0.0101, "theta": 0.0, "rho": 0.0976, "theo": 43.6475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.8000011444092}, {"option": "XME270115P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 474.0, "iv": 0.7721, "open_interest": 3.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.001, "vega": 0.0102, "theta": -0.0046, "rho": -0.0017, "theo": 0.0831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-01-29T11:27:50", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "XME270115C00054000", "bid": 41.5, "bid_size": 41.0, "ask": 44.1, "ask_size": 135.0, "iv": 0.7165, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.001, "vega": 0.0112, "theta": -0.0001, "rho": 0.0992, "theo": 42.6656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.53, "last_trade_time": "2025-09-08T10:26:44", "percent_change": 0.0, "prev_day_close": 44.8000011444092}, {"option": "XME270115P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 426.0, "iv": 0.751, "open_interest": 1.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0011, "vega": 0.0112, "theta": -0.005, "rho": -0.0019, "theo": 0.0925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.89, "last_trade_time": "2024-12-16T14:47:49", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "XME270115C00055000", "bid": 40.5, "bid_size": 55.0, "ask": 43.2, "ask_size": 121.0, "iv": 0.7166, "open_interest": 3.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0012, "vega": 0.0123, "theta": -0.0006, "rho": 0.1009, "theo": 41.6847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.0, "last_trade_time": "2025-12-15T09:46:33", "percent_change": 0.0, "prev_day_close": 43.9000015258789}, {"option": "XME270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 428.0, "iv": 0.7302, "open_interest": 51.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0012, "vega": 0.0123, "theta": -0.0055, "rho": -0.0021, "theo": 0.103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-06-03T09:30:11", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "XME270115C00056000", "bid": 39.5, "bid_size": 70.0, "ask": 42.2, "ask_size": 162.0, "iv": 0.6926, "open_interest": 3.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0013, "vega": 0.0135, "theta": -0.0012, "rho": 0.1025, "theo": 40.7049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2025-04-14T15:55:05", "percent_change": 0.0, "prev_day_close": 42.8000011444092}, {"option": "XME270115P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 563.0, "iv": 0.7822, "open_interest": 0.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0013, "vega": 0.0135, "theta": -0.0059, "rho": -0.0023, "theo": 0.1145, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XME270115C00057000", "bid": 38.5, "bid_size": 99.0, "ask": 41.2, "ask_size": 148.0, "iv": 0.669, "open_interest": 0.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0014, "vega": 0.0147, "theta": -0.0018, "rho": 0.1041, "theo": 39.7264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.8000011444092}, {"option": "XME270115P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 432.0, "iv": 0.7188, "open_interest": 15.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0015, "vega": 0.0148, "theta": -0.0064, "rho": -0.0026, "theo": 0.1274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.4, "last_trade_time": "2024-12-20T13:28:50", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "XME270115C00058000", "bid": 37.5, "bid_size": 63.0, "ask": 40.2, "ask_size": 135.0, "iv": 0.6458, "open_interest": 6.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0016, "vega": 0.0162, "theta": -0.0024, "rho": 0.1057, "theo": 38.7493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.45, "last_trade_time": "2025-09-23T10:55:43", "percent_change": 0.0, "prev_day_close": 40.8500003814697}, {"option": "XME270115P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 402.0, "iv": 0.6984, "open_interest": 23.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0016, "vega": 0.0163, "theta": -0.007, "rho": -0.0029, "theo": 0.1416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-07T12:53:31", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "XME270115C00059000", "bid": 36.3, "bid_size": 1.0, "ask": 39.2, "ask_size": 135.0, "iv": 0.5692, "open_interest": 7.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0018, "vega": 0.0177, "theta": -0.0031, "rho": 0.1072, "theo": 37.7738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.14, "last_trade_time": "2026-10-26T10:04:01", "percent_change": 0.0, "prev_day_close": 39.8500003814697}, {"option": "XME270115P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 146.0, "iv": 0.6187, "open_interest": 17.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0018, "vega": 0.0178, "theta": -0.0075, "rho": -0.0032, "theo": 0.1575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-01T14:45:25", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "XME270115C00060000", "bid": 35.3, "bid_size": 1.0, "ask": 38.2, "ask_size": 135.0, "iv": 0.5464, "open_interest": 4.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.002, "vega": 0.0194, "theta": -0.0038, "rho": 0.1087, "theo": 36.7999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.75, "last_trade_time": "2026-05-27T10:23:45", "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "XME270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 355.0, "iv": 0.6585, "open_interest": 4.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.002, "vega": 0.0195, "theta": -0.0081, "rho": -0.0035, "theo": 0.1751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-01T14:46:42", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "XME270115C00061000", "bid": 34.6, "bid_size": 84.0, "ask": 37.2, "ask_size": 417.0, "iv": 0.6001, "open_interest": 87.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0022, "vega": 0.0212, "theta": -0.0046, "rho": 0.1102, "theo": 35.8281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.0, "last_trade_time": "2026-01-28T09:30:01", "percent_change": 0.0, "prev_day_close": 37.8500003814697}, {"option": "XME270115P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 376.0, "iv": 0.6699, "open_interest": 1.0, "volume": 0.0, "delta": -0.0215, "gamma": 0.0022, "vega": 0.0213, "theta": -0.0088, "rho": -0.0039, "theo": 0.1946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-03-18T09:30:00", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "XME270115C00062000", "bid": 33.7, "bid_size": 97.0, "ask": 36.3, "ask_size": 140.0, "iv": 0.6147, "open_interest": 3.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.0024, "vega": 0.0231, "theta": -0.0054, "rho": 0.1116, "theo": 34.8583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.3, "last_trade_time": "2026-10-13T15:58:02", "percent_change": 0.0, "prev_day_close": 36.8999996185303}, {"option": "XME270115P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 648.0, "iv": 0.7852, "open_interest": 11.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0024, "vega": 0.0233, "theta": -0.0095, "rho": -0.0044, "theo": 0.2163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2025-07-07T11:31:50", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "XME270115C00063000", "bid": 32.6, "bid_size": 98.0, "ask": 35.3, "ask_size": 141.0, "iv": 0.5759, "open_interest": 1.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.0027, "vega": 0.0252, "theta": -0.0062, "rho": 0.1129, "theo": 33.8909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2025-04-11T15:55:07", "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "XME270115P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 289.0, "iv": 0.5929, "open_interest": 20.0, "volume": 0.0, "delta": -0.0265, "gamma": 0.0027, "vega": 0.0254, "theta": -0.0102, "rho": -0.0048, "theo": 0.2405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-03-06T09:30:00", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "XME270115C00064000", "bid": 31.7, "bid_size": 100.0, "ask": 34.3, "ask_size": 140.0, "iv": 0.5718, "open_interest": 1.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.003, "vega": 0.0275, "theta": -0.0071, "rho": 0.1142, "theo": 32.9261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.6, "last_trade_time": "2025-07-21T13:11:16", "percent_change": 0.0, "prev_day_close": 34.8500003814697}, {"option": "XME270115P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 213.0, "iv": 0.5394, "open_interest": 3.0, "volume": 0.0, "delta": -0.0294, "gamma": 0.003, "vega": 0.0276, "theta": -0.011, "rho": -0.0053, "theo": 0.2672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-02T13:04:27", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "XME270115C00065000", "bid": 30.8, "bid_size": 96.0, "ask": 33.4, "ask_size": 243.0, "iv": 0.5807, "open_interest": 39.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0033, "vega": 0.0299, "theta": -0.0081, "rho": 0.1155, "theo": 31.9643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.7, "last_trade_time": "2026-08-13T14:31:53", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "XME270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 642.0, "iv": 0.6906, "open_interest": 8.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.0033, "vega": 0.0301, "theta": -0.0118, "rho": -0.0059, "theo": 0.2969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T10:58:58", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "XME270115C00066000", "bid": 29.9, "bid_size": 6.0, "ask": 32.4, "ask_size": 135.0, "iv": 0.5731, "open_interest": 0.0, "volume": 0.0, "delta": 0.966, "gamma": 0.0036, "vega": 0.0325, "theta": -0.0091, "rho": 0.1167, "theo": 31.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "XME270115P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 190.0, "iv": 0.5223, "open_interest": 11.0, "volume": 0.0, "delta": -0.0361, "gamma": 0.0036, "vega": 0.0328, "theta": -0.0127, "rho": -0.0066, "theo": 0.3298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.35, "last_trade_time": "2024-10-21T09:33:29", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "XME270115C00067000", "bid": 28.9, "bid_size": 91.0, "ask": 31.4, "ask_size": 125.0, "iv": 0.5522, "open_interest": 0.0, "volume": 0.0, "delta": 0.9622, "gamma": 0.004, "vega": 0.0353, "theta": -0.0101, "rho": 0.1178, "theo": 30.0506, "change": 0.0, "open": 0.0, "high": 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": "XME270115P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 195.0, "iv": 0.5049, "open_interest": 8.0, "volume": 0.0, "delta": -0.04, "gamma": 0.004, "vega": 0.0356, "theta": -0.0137, "rho": -0.0072, "theo": 0.3665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-05-26T12:26:54", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "XME270115C00068000", "bid": 27.9, "bid_size": 98.0, "ask": 30.5, "ask_size": 153.0, "iv": 0.5439, "open_interest": 0.0, "volume": 0.0, "delta": 0.9579, "gamma": 0.0044, "vega": 0.0384, "theta": -0.0112, "rho": 0.1188, "theo": 29.0996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1999998092651}, {"option": "XME270115P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 191.0, "iv": 0.5098, "open_interest": 0.0, "volume": 0.0, "delta": -0.0442, "gamma": 0.0044, "vega": 0.0386, "theta": -0.0147, "rho": -0.008, "theo": 0.4071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2025-06-11T15:59:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XME270115C00069000", "bid": 26.9, "bid_size": 83.0, "ask": 29.5, "ask_size": 158.0, "iv": 0.5234, "open_interest": 18.0, "volume": 0.0, "delta": 0.9533, "gamma": 0.0048, "vega": 0.0416, "theta": -0.0124, "rho": 0.1198, "theo": 28.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.9, "last_trade_time": "2026-08-13T14:30:21", "percent_change": 0.0, "prev_day_close": 30.0500001907349}, {"option": "XME270115P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 174.0, "iv": 0.4853, "open_interest": 1.0, "volume": 0.0, "delta": -0.0489, "gamma": 0.0048, "vega": 0.0418, "theta": -0.0157, "rho": -0.0088, "theo": 0.4521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.57, "last_trade_time": "2025-04-04T10:33:37", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "XME270115C00070000", "bid": 26.0, "bid_size": 5.0, "ask": 27.7, "ask_size": 344.0, "iv": 0.395, "open_interest": 995.0, "volume": 0.0, "delta": 0.9482, "gamma": 0.0052, "vega": 0.0449, "theta": -0.0136, "rho": 0.1207, "theo": 27.2111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.45, "last_trade_time": "2026-10-27T10:05:07", "percent_change": 0.0, "prev_day_close": 29.3499994277954}, {"option": "XME270115P00070000", "bid": 0.1, "bid_size": 321.0, "ask": 0.7, "ask_size": 1.0, "iv": 0.4813, "open_interest": 1514.0, "volume": 0.0, "delta": -0.054, "gamma": 0.0053, "vega": 0.0455, "theta": -0.0168, "rho": -0.0098, "theo": 0.502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-12T09:30:04", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "XME270115C00071000", "bid": 25.0, "bid_size": 192.0, "ask": 27.6, "ask_size": 505.0, "iv": 0.5049, "open_interest": 100.0, "volume": 0.0, "delta": 0.9427, "gamma": 0.0057, "vega": 0.0486, "theta": -0.0148, "rho": 0.1214, "theo": 26.2746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.85, "last_trade_time": "2026-09-18T11:14:57", "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "XME270115P00071000", "bid": 0.15, "bid_size": 93.0, "ask": 0.85, "ask_size": 138.0, "iv": 0.4872, "open_interest": 0.0, "volume": 0.0, "delta": -0.0597, "gamma": 0.0058, "vega": 0.049, "theta": -0.018, "rho": -0.0107, "theo": 0.5577, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XME270115C00072000", "bid": 24.1, "bid_size": 122.0, "ask": 26.7, "ask_size": 157.0, "iv": 0.5043, "open_interest": 0.0, "volume": 0.0, "delta": 0.9366, "gamma": 0.0063, "vega": 0.0525, "theta": -0.0162, "rho": 0.1221, "theo": 25.3441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "XME270115P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 375.0, "iv": 0.5132, "open_interest": 2.0, "volume": 0.0, "delta": -0.0659, "gamma": 0.0064, "vega": 0.0528, "theta": -0.0192, "rho": -0.0118, "theo": 0.6191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-09-24T11:19:25", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "XME270115C00073000", "bid": 23.0, "bid_size": 53.0, "ask": 25.7, "ask_size": 148.0, "iv": 0.4748, "open_interest": 1.0, "volume": 0.0, "delta": 0.9299, "gamma": 0.0068, "vega": 0.0565, "theta": -0.0176, "rho": 0.1226, "theo": 24.4202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.76, "last_trade_time": "2025-12-22T13:48:21", "percent_change": 0.0, "prev_day_close": 26.3499994277954}, {"option": "XME270115P00073000", "bid": 0.2, "bid_size": 284.0, "ask": 1.15, "ask_size": 144.0, "iv": 0.4855, "open_interest": 0.0, "volume": 0.0, "delta": -0.0726, "gamma": 0.0069, "vega": 0.0569, "theta": -0.0205, "rho": -0.0131, "theo": 0.6871, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XME270115C00074000", "bid": 22.3, "bid_size": 65.0, "ask": 24.8, "ask_size": 150.0, "iv": 0.4898, "open_interest": 0.0, "volume": 0.0, "delta": 0.9226, "gamma": 0.0074, "vega": 0.0608, "theta": -0.019, "rho": 0.123, "theo": 23.5035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "XME270115P00074000", "bid": 0.1, "bid_size": 366.0, "ask": 1.25, "ask_size": 146.0, "iv": 0.4671, "open_interest": 0.0, "volume": 0.0, "delta": -0.08, "gamma": 0.0076, "vega": 0.0615, "theta": -0.0219, "rho": -0.0144, "theo": 0.7626, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XME270115C00075000", "bid": 21.4, "bid_size": 53.0, "ask": 23.9, "ask_size": 431.0, "iv": 0.4851, "open_interest": 56.0, "volume": 0.0, "delta": 0.9147, "gamma": 0.0081, "vega": 0.0654, "theta": -0.0205, "rho": 0.1233, "theo": 22.5947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.3, "last_trade_time": "2026-09-29T11:53:14", "percent_change": 0.0, "prev_day_close": 24.3499994277954}, {"option": "XME270115P00075000", "bid": 0.15, "bid_size": 356.0, "ask": 1.35, "ask_size": 151.0, "iv": 0.4613, "open_interest": 6.0, "volume": 0.0, "delta": -0.0881, "gamma": 0.0082, "vega": 0.0658, "theta": -0.0233, "rho": -0.0157, "theo": 0.8463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T14:36:05", "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "XME270115C00076000", "bid": 20.6, "bid_size": 43.0, "ask": 23.0, "ask_size": 174.0, "iv": 0.4862, "open_interest": 0.0, "volume": 0.0, "delta": 0.906, "gamma": 0.0088, "vega": 0.0701, "theta": -0.022, "rho": 0.1234, "theo": 21.6947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "XME270115P00076000", "bid": 0.1, "bid_size": 443.0, "ask": 1.25, "ask_size": 193.0, "iv": 0.4306, "open_interest": 22.0, "volume": 0.0, "delta": -0.0968, "gamma": 0.0089, "vega": 0.0704, "theta": -0.0247, "rho": -0.0173, "theo": 0.9385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-07-16T14:14:37", "percent_change": 0.0, "prev_day_close": 0.700000025331974}, {"option": "XME270115C00077000", "bid": 19.7, "bid_size": 42.0, "ask": 22.1, "ask_size": 163.0, "iv": 0.4789, "open_interest": 0.0, "volume": 0.0, "delta": 0.8966, "gamma": 0.0095, "vega": 0.0749, "theta": -0.0236, "rho": 0.1234, "theo": 20.8043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.7, "last_trade_time": "2025-11-04T09:33:32", "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "XME270115P00077000", "bid": 0.3, "bid_size": 478.0, "ask": 1.35, "ask_size": 205.0, "iv": 0.4357, "open_interest": 14.0, "volume": 0.0, "delta": -0.1064, "gamma": 0.0096, "vega": 0.0758, "theta": -0.0262, "rho": -0.019, "theo": 1.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.95, "last_trade_time": "2026-03-13T12:23:20", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "XME270115C00078000", "bid": 18.8, "bid_size": 52.0, "ask": 21.2, "ask_size": 161.0, "iv": 0.4706, "open_interest": 0.0, "volume": 0.0, "delta": 0.8865, "gamma": 0.0103, "vega": 0.08, "theta": -0.0252, "rho": 0.1233, "theo": 19.9242, "change": 0.0, "open": 0.0, "high": 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": "XME270115P00078000", "bid": 0.6, "bid_size": 244.0, "ask": 1.3, "ask_size": 116.0, "iv": 0.4346, "open_interest": 24.0, "volume": 0.0, "delta": -0.1167, "gamma": 0.0104, "vega": 0.0806, "theta": -0.0277, "rho": -0.0207, "theo": 1.1536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-09-18T13:19:51", "percent_change": 0.0, "prev_day_close": 1.00000002980232}, {"option": "XME270115C00079000", "bid": 17.9, "bid_size": 49.0, "ask": 20.4, "ask_size": 167.0, "iv": 0.4674, "open_interest": 0.0, "volume": 0.0, "delta": 0.8755, "gamma": 0.0111, "vega": 0.0854, "theta": -0.0268, "rho": 0.1229, "theo": 19.0557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "XME270115P00079000", "bid": 0.45, "bid_size": 348.0, "ask": 1.4, "ask_size": 110.0, "iv": 0.4124, "open_interest": 13.0, "volume": 0.0, "delta": -0.1279, "gamma": 0.0112, "vega": 0.0859, "theta": -0.0293, "rho": -0.0227, "theo": 1.2779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-07-30T13:14:49", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "XME270115C00080000", "bid": 17.1, "bid_size": 41.0, "ask": 19.5, "ask_size": 172.0, "iv": 0.4628, "open_interest": 15.0, "volume": 0.0, "delta": 0.8636, "gamma": 0.0119, "vega": 0.0907, "theta": -0.0285, "rho": 0.1224, "theo": 18.1997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.25, "last_trade_time": "2026-10-30T14:39:42", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "XME270115P00080000", "bid": 0.85, "bid_size": 403.0, "ask": 1.6, "ask_size": 200.0, "iv": 0.4302, "open_interest": 4167.0, "volume": 0.0, "delta": -0.1399, "gamma": 0.0121, "vega": 0.0913, "theta": -0.0309, "rho": -0.0249, "theo": 1.4146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-11-09T12:33:59", "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "XME270115C00081000", "bid": 16.2, "bid_size": 117.0, "ask": 18.7, "ask_size": 166.0, "iv": 0.4571, "open_interest": 2.0, "volume": 0.0, "delta": 0.8509, "gamma": 0.0127, "vega": 0.0962, "theta": -0.0302, "rho": 0.1217, "theo": 17.3571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.5, "last_trade_time": "2025-10-30T09:57:07", "percent_change": 0.0, "prev_day_close": 18.9000005722046}, {"option": "XME270115P00081000", "bid": 0.8, "bid_size": 364.0, "ask": 1.9, "ask_size": 174.0, "iv": 0.4244, "open_interest": 463.0, "volume": 0.0, "delta": -0.1529, "gamma": 0.0129, "vega": 0.097, "theta": -0.0325, "rho": -0.027, "theo": 1.5659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-10-30T13:54:10", "percent_change": 0.0, "prev_day_close": 1.34999999403954}, {"option": "XME270115C00082000", "bid": 15.4, "bid_size": 60.0, "ask": 17.9, "ask_size": 165.0, "iv": 0.455, "open_interest": 6.0, "volume": 0.0, "delta": 0.8372, "gamma": 0.0136, "vega": 0.1019, "theta": -0.0319, "rho": 0.1207, "theo": 16.5292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-03-19T11:10:09", "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "XME270115P00082000", "bid": 0.95, "bid_size": 315.0, "ask": 1.95, "ask_size": 124.0, "iv": 0.4147, "open_interest": 15.0, "volume": 0.0, "delta": -0.1667, "gamma": 0.0138, "vega": 0.1025, "theta": -0.0341, "rho": -0.0294, "theo": 1.7316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-11-02T14:51:37", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "XME270115C00083000", "bid": 14.6, "bid_size": 61.0, "ask": 17.2, "ask_size": 168.0, "iv": 0.4561, "open_interest": 2.0, "volume": 0.0, "delta": 0.8226, "gamma": 0.0145, "vega": 0.1075, "theta": -0.0336, "rho": 0.1196, "theo": 15.7173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.08, "last_trade_time": "2025-10-30T09:45:07", "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "XME270115P00083000", "bid": 1.1, "bid_size": 325.0, "ask": 2.25, "ask_size": 200.0, "iv": 0.417, "open_interest": 57.0, "volume": 0.0, "delta": -0.1812, "gamma": 0.0147, "vega": 0.1081, "theta": -0.0357, "rho": -0.0319, "theo": 1.9095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T12:53:45", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "XME270115C00084000", "bid": 13.8, "bid_size": 187.0, "ask": 16.4, "ask_size": 316.0, "iv": 0.4511, "open_interest": 0.0, "volume": 0.0, "delta": 0.8071, "gamma": 0.0154, "vega": 0.1131, "theta": -0.0352, "rho": 0.1183, "theo": 14.9223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4999995231628}, {"option": "XME270115P00084000", "bid": 1.35, "bid_size": 362.0, "ask": 2.65, "ask_size": 284.0, "iv": 0.4254, "open_interest": 26.0, "volume": 0.0, "delta": -0.1974, "gamma": 0.0157, "vega": 0.114, "theta": -0.0373, "rho": -0.0345, "theo": 2.1127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-10-22T13:14:35", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "XME270115C00085000", "bid": 13.2, "bid_size": 127.0, "ask": 15.6, "ask_size": 445.0, "iv": 0.4532, "open_interest": 26.0, "volume": 0.0, "delta": 0.7906, "gamma": 0.0163, "vega": 0.1187, "theta": -0.0369, "rho": 0.1168, "theo": 14.1454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.82, "last_trade_time": "2026-06-02T12:45:45", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "XME270115P00085000", "bid": 1.8, "bid_size": 356.0, "ask": 2.55, "ask_size": 152.0, "iv": 0.4186, "open_interest": 1909.0, "volume": 1.0, "delta": -0.2142, "gamma": 0.0166, "vega": 0.1194, "theta": -0.0389, "rho": -0.0374, "theo": 2.3305, "change": -0.225, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-10T10:22:02", "percent_change": -12.6761, "prev_day_close": 1.77499997615814}, {"option": "XME270115C00086000", "bid": 12.4, "bid_size": 123.0, "ask": 14.9, "ask_size": 309.0, "iv": 0.4495, "open_interest": 0.0, "volume": 0.0, "delta": 0.7732, "gamma": 0.0172, "vega": 0.1242, "theta": -0.0385, "rho": 0.115, "theo": 13.3881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9999995231628}, {"option": "XME270115P00086000", "bid": 1.05, "bid_size": 486.0, "ask": 2.75, "ask_size": 19.0, "iv": 0.3731, "open_interest": 5.0, "volume": 0.0, "delta": -0.2319, "gamma": 0.0175, "vega": 0.1249, "theta": -0.0404, "rho": -0.0404, "theo": 2.5674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.49, "last_trade_time": "2026-11-05T11:30:22", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "XME270115C00087000", "bid": 11.5, "bid_size": 112.0, "ask": 14.2, "ask_size": 170.0, "iv": 0.4408, "open_interest": 0.0, "volume": 0.0, "delta": 0.7548, "gamma": 0.0181, "vega": 0.1294, "theta": -0.04, "rho": 0.1131, "theo": 12.6513, "change": 0.0, "open": 0.0, "high": 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": "XME270115P00087000", "bid": 2.0, "bid_size": 202.0, "ask": 3.4, "ask_size": 189.0, "iv": 0.4156, "open_interest": 10.0, "volume": 0.0, "delta": -0.2506, "gamma": 0.0184, "vega": 0.1304, "theta": -0.0418, "rho": -0.0434, "theo": 2.8264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-03T14:27:53", "percent_change": 0.0, "prev_day_close": 2.30000007152557}, {"option": "XME270115C00088000", "bid": 10.9, "bid_size": 86.0, "ask": 13.4, "ask_size": 282.0, "iv": 0.4384, "open_interest": 16.0, "volume": 0.0, "delta": 0.7356, "gamma": 0.019, "vega": 0.1346, "theta": -0.0415, "rho": 0.1109, "theo": 11.9362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.72, "last_trade_time": "2026-10-08T13:51:52", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "XME270115P00088000", "bid": 2.15, "bid_size": 268.0, "ask": 3.4, "ask_size": 79.0, "iv": 0.3977, "open_interest": 170.0, "volume": 0.0, "delta": -0.2702, "gamma": 0.0193, "vega": 0.1353, "theta": -0.0432, "rho": -0.0465, "theo": 3.1071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-06T11:41:37", "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "XME270115C00089000", "bid": 10.2, "bid_size": 78.0, "ask": 12.8, "ask_size": 305.0, "iv": 0.4382, "open_interest": 0.0, "volume": 0.0, "delta": 0.7155, "gamma": 0.0198, "vega": 0.1395, "theta": -0.0429, "rho": 0.1086, "theo": 11.2441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "XME270115P00089000", "bid": 2.5, "bid_size": 244.0, "ask": 3.8, "ask_size": 132.0, "iv": 0.4016, "open_interest": 186.0, "volume": 0.0, "delta": -0.2902, "gamma": 0.0201, "vega": 0.1401, "theta": -0.0446, "rho": -0.0499, "theo": 3.4041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.56, "last_trade_time": "2026-10-30T13:54:10", "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "XME270115C00090000", "bid": 9.5, "bid_size": 414.0, "ask": 12.1, "ask_size": 448.0, "iv": 0.4331, "open_interest": 53.0, "volume": 0.0, "delta": 0.6947, "gamma": 0.0205, "vega": 0.1439, "theta": -0.0442, "rho": 0.1061, "theo": 10.5758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.88, "last_trade_time": "2026-11-05T10:45:16", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "XME270115P00090000", "bid": 2.9, "bid_size": 584.0, "ask": 4.1, "ask_size": 108.0, "iv": 0.4014, "open_interest": 1696.0, "volume": 0.0, "delta": -0.3114, "gamma": 0.0209, "vega": 0.1447, "theta": -0.0458, "rho": -0.0532, "theo": 3.7323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T12:08:50", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "XME270115C00091000", "bid": 9.0, "bid_size": 305.0, "ask": 11.5, "ask_size": 430.0, "iv": 0.4368, "open_interest": 8.0, "volume": 0.0, "delta": 0.6731, "gamma": 0.0212, "vega": 0.1481, "theta": -0.0453, "rho": 0.1034, "theo": 9.9321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.8, "last_trade_time": "2025-11-18T13:27:02", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "XME270115P00091000", "bid": 3.3, "bid_size": 354.0, "ask": 4.5, "ask_size": 208.0, "iv": 0.4029, "open_interest": 21.0, "volume": 1.0, "delta": -0.3334, "gamma": 0.0216, "vega": 0.1486, "theta": -0.0469, "rho": -0.0566, "theo": 4.0853, "change": 0.56, "open": 3.91, "high": 3.91, "low": 3.91, "tick": "up", "last_trade_price": 3.91, "last_trade_time": "2026-11-10T09:58:15", "percent_change": 16.7164, "prev_day_close": 3.35000002384186}, {"option": "XME270115C00092000", "bid": 8.2, "bid_size": 338.0, "ask": 10.9, "ask_size": 466.0, "iv": 0.429, "open_interest": 11.0, "volume": 0.0, "delta": 0.651, "gamma": 0.0219, "vega": 0.1518, "theta": -0.0464, "rho": 0.1005, "theo": 9.3142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.84, "last_trade_time": "2026-02-24T13:35:18", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "XME270115P00092000", "bid": 3.5, "bid_size": 578.0, "ask": 4.9, "ask_size": 94.0, "iv": 0.3961, "open_interest": 239.0, "volume": 0.0, "delta": -0.3559, "gamma": 0.0223, "vega": 0.1523, "theta": -0.0479, "rho": -0.0602, "theo": 4.4634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-06T10:05:40", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "XME270115C00093000", "bid": 7.8, "bid_size": 257.0, "ask": 10.2, "ask_size": 639.0, "iv": 0.4297, "open_interest": 40.0, "volume": 0.0, "delta": 0.6283, "gamma": 0.0224, "vega": 0.1551, "theta": -0.0473, "rho": 0.0975, "theo": 8.7223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.31, "last_trade_time": "2026-09-29T09:56:51", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "XME270115P00093000", "bid": 3.9, "bid_size": 370.0, "ask": 5.2, "ask_size": 9.0, "iv": 0.3912, "open_interest": 21.0, "volume": 0.0, "delta": -0.3791, "gamma": 0.0229, "vega": 0.1555, "theta": -0.0487, "rho": -0.0636, "theo": 4.8698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-06T15:20:00", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "XME270115C00094000", "bid": 7.5, "bid_size": 21.0, "ask": 9.5, "ask_size": 392.0, "iv": 0.432, "open_interest": 8.0, "volume": 0.0, "delta": 0.6053, "gamma": 0.0229, "vega": 0.1578, "theta": -0.0481, "rho": 0.0943, "theo": 8.1569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2025-11-12T12:18:17", "percent_change": 0.0, "prev_day_close": 9.39999961853027}, {"option": "XME270115P00094000", "bid": 4.3, "bid_size": 461.0, "ask": 5.9, "ask_size": 229.0, "iv": 0.3975, "open_interest": 454.0, "volume": 1.0, "delta": -0.4026, "gamma": 0.0234, "vega": 0.158, "theta": -0.0494, "rho": -0.0671, "theo": 5.3025, "change": 0.57, "open": 5.17, "high": 5.17, "low": 5.17, "tick": "up", "last_trade_price": 5.17, "last_trade_time": "2026-11-10T09:58:15", "percent_change": 12.3913, "prev_day_close": 4.59999990463257}, {"option": "XME270115C00095000", "bid": 6.7, "bid_size": 358.0, "ask": 8.9, "ask_size": 506.0, "iv": 0.4204, "open_interest": 138.0, "volume": 0.0, "delta": 0.582, "gamma": 0.0233, "vega": 0.16, "theta": -0.0487, "rho": 0.0911, "theo": 7.6188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-11-05T10:06:12", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "XME270115P00095000", "bid": 4.8, "bid_size": 658.0, "ask": 6.2, "ask_size": 60.0, "iv": 0.3927, "open_interest": 1535.0, "volume": 1.0, "delta": -0.4265, "gamma": 0.0238, "vega": 0.1601, "theta": -0.05, "rho": -0.0703, "theo": 5.7621, "change": 0.12, "open": 4.97, "high": 4.97, "low": 4.97, "tick": "down", "last_trade_price": 4.97, "last_trade_time": "2026-11-10T10:22:02", "percent_change": 2.47423, "prev_day_close": 4.84999990463257}, {"option": "XME270115C00096000", "bid": 6.1, "bid_size": 322.0, "ask": 8.6, "ask_size": 532.0, "iv": 0.4231, "open_interest": 60.0, "volume": 0.0, "delta": 0.5584, "gamma": 0.0236, "vega": 0.1617, "theta": -0.0491, "rho": 0.0878, "theo": 7.1077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-11-05T10:11:11", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "XME270115P00096000", "bid": 5.0, "bid_size": 373.0, "ask": 6.8, "ask_size": 99.0, "iv": 0.3864, "open_interest": 17.0, "volume": 0.0, "delta": -0.4506, "gamma": 0.0242, "vega": 0.1616, "theta": -0.0504, "rho": -0.0736, "theo": 6.251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.03, "last_trade_time": "2026-11-06T10:48:43", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "XME270115C00097000", "bid": 6.0, "bid_size": 38.0, "ask": 7.9, "ask_size": 338.0, "iv": 0.4274, "open_interest": 9.0, "volume": 0.0, "delta": 0.5349, "gamma": 0.0238, "vega": 0.1628, "theta": -0.0494, "rho": 0.0844, "theo": 6.6236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-09T09:33:27", "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "XME270115P00097000", "bid": 5.4, "bid_size": 443.0, "ask": 7.2, "ask_size": 25.0, "iv": 0.3786, "open_interest": 80.0, "volume": 0.0, "delta": -0.4747, "gamma": 0.0244, "vega": 0.1625, "theta": -0.0506, "rho": -0.0771, "theo": 6.7666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-11-09T10:19:58", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "XME270115C00098000", "bid": 5.2, "bid_size": 260.0, "ask": 7.6, "ask_size": 337.0, "iv": 0.4211, "open_interest": 2.0, "volume": 0.0, "delta": 0.5114, "gamma": 0.0239, "vega": 0.1633, "theta": -0.0496, "rho": 0.081, "theo": 6.1666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.05, "last_trade_time": "2025-10-07T10:02:30", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "XME270115P00098000", "bid": 5.9, "bid_size": 367.0, "ask": 7.9, "ask_size": 60.0, "iv": 0.3817, "open_interest": 224.0, "volume": 0.0, "delta": -0.4988, "gamma": 0.0245, "vega": 0.1627, "theta": -0.0507, "rho": -0.0799, "theo": 7.3091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.07, "last_trade_time": "2026-10-28T09:40:19", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "XME270115C00099000", "bid": 5.1, "bid_size": 40.0, "ask": 6.6, "ask_size": 255.0, "iv": 0.4135, "open_interest": 4.0, "volume": 0.0, "delta": 0.4881, "gamma": 0.0239, "vega": 0.1633, "theta": -0.0496, "rho": 0.0776, "theo": 5.736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.63, "last_trade_time": "2026-08-12T12:17:15", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "XME270115P00099000", "bid": 6.6, "bid_size": 373.0, "ask": 8.5, "ask_size": 65.0, "iv": 0.3862, "open_interest": 610.0, "volume": 0.0, "delta": -0.5228, "gamma": 0.0246, "vega": 0.1624, "theta": -0.0507, "rho": -0.0831, "theo": 7.8802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.93, "last_trade_time": "2026-11-05T11:14:08", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "XME270115C00100000", "bid": 4.7, "bid_size": 27.0, "ask": 6.6, "ask_size": 560.0, "iv": 0.426, "open_interest": 640.0, "volume": 0.0, "delta": 0.465, "gamma": 0.0239, "vega": 0.1627, "theta": -0.0494, "rho": 0.0741, "theo": 5.3313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-11-02T11:55:39", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "XME270115P00100000", "bid": 7.2, "bid_size": 559.0, "ask": 9.0, "ask_size": 33.0, "iv": 0.3831, "open_interest": 901.0, "volume": 0.0, "delta": -0.5464, "gamma": 0.0245, "vega": 0.1616, "theta": -0.0505, "rho": -0.086, "theo": 8.4771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.26, "last_trade_time": "2026-11-09T12:13:28", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "XME270115C00101000", "bid": 4.3, "bid_size": 53.0, "ask": 5.8, "ask_size": 274.0, "iv": 0.4126, "open_interest": 12.0, "volume": 0.0, "delta": 0.4424, "gamma": 0.0237, "vega": 0.1616, "theta": -0.0491, "rho": 0.0707, "theo": 4.952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-10-01T10:22:30", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "XME270115P00101000", "bid": 7.5, "bid_size": 384.0, "ask": 9.8, "ask_size": 138.0, "iv": 0.3784, "open_interest": 1211.0, "volume": 0.0, "delta": -0.5698, "gamma": 0.0244, "vega": 0.1602, "theta": -0.0502, "rho": -0.0885, "theo": 9.0992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.73, "last_trade_time": "2026-09-30T15:08:47", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "XME270115C00102000", "bid": 3.8, "bid_size": 223.0, "ask": 5.7, "ask_size": 504.0, "iv": 0.4164, "open_interest": 1003.0, "volume": 0.0, "delta": 0.4203, "gamma": 0.0234, "vega": 0.1601, "theta": -0.0487, "rho": 0.0674, "theo": 4.5972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-22T12:43:42", "percent_change": 0.0, "prev_day_close": 5.19999980926514}, {"option": "XME270115P00102000", "bid": 8.2, "bid_size": 505.0, "ask": 10.5, "ask_size": 110.0, "iv": 0.3815, "open_interest": 616.0, "volume": 0.0, "delta": -0.5926, "gamma": 0.0242, "vega": 0.158, "theta": -0.0497, "rho": -0.0914, "theo": 9.7478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-10-14T11:48:28", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "XME270115C00103000", "bid": 3.5, "bid_size": 210.0, "ask": 5.0, "ask_size": 580.0, "iv": 0.4063, "open_interest": 51.0, "volume": 0.0, "delta": 0.3988, "gamma": 0.0231, "vega": 0.1581, "theta": -0.0482, "rho": 0.0641, "theo": 4.2658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-10-14T14:52:36", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "XME270115P00103000", "bid": 8.6, "bid_size": 216.0, "ask": 11.1, "ask_size": 43.0, "iv": 0.3704, "open_interest": 6.0, "volume": 0.0, "delta": -0.6148, "gamma": 0.0239, "vega": 0.156, "theta": -0.0491, "rho": -0.093, "theo": 10.4201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.83, "last_trade_time": "2026-10-14T15:15:24", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "XME270115C00104000", "bid": 3.3, "bid_size": 72.0, "ask": 5.0, "ask_size": 515.0, "iv": 0.4204, "open_interest": 82.0, "volume": 0.0, "delta": 0.3778, "gamma": 0.0227, "vega": 0.1556, "theta": -0.0475, "rho": 0.0608, "theo": 3.9572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-10-27T10:28:29", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "XME270115P00104000", "bid": 9.3, "bid_size": 214.0, "ask": 11.8, "ask_size": 52.0, "iv": 0.3706, "open_interest": 35.0, "volume": 0.0, "delta": -0.6365, "gamma": 0.0236, "vega": 0.153, "theta": -0.0484, "rho": -0.0943, "theo": 11.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-11-05T13:49:29", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "XME270115C00105000", "bid": 2.9, "bid_size": 239.0, "ask": 4.4, "ask_size": 455.0, "iv": 0.4075, "open_interest": 45.0, "volume": 0.0, "delta": 0.3576, "gamma": 0.0223, "vega": 0.1529, "theta": -0.0468, "rho": 0.0577, "theo": 3.6701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.62, "last_trade_time": "2026-11-06T10:19:36", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "XME270115P00105000", "bid": 10.0, "bid_size": 594.0, "ask": 12.4, "ask_size": 30.0, "iv": 0.3657, "open_interest": 596.0, "volume": 0.0, "delta": -0.6575, "gamma": 0.0232, "vega": 0.1494, "theta": -0.0477, "rho": -0.0972, "theo": 11.8326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.25, "last_trade_time": "2026-11-09T09:30:02", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "XME270115C00106000", "bid": 2.8, "bid_size": 55.0, "ask": 4.9, "ask_size": 489.0, "iv": 0.4394, "open_interest": 31.0, "volume": 0.0, "delta": 0.3381, "gamma": 0.0217, "vega": 0.1498, "theta": -0.0459, "rho": 0.0547, "theo": 3.4033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-10-27T10:34:44", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "XME270115P00106000", "bid": 10.8, "bid_size": 442.0, "ask": 13.4, "ask_size": 104.0, "iv": 0.3769, "open_interest": 434.0, "volume": 0.0, "delta": -0.6778, "gamma": 0.0227, "vega": 0.1459, "theta": -0.0468, "rho": -0.0976, "theo": 12.5719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-10-14T10:04:51", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "XME270115C00107000", "bid": 2.55, "bid_size": 58.0, "ask": 3.8, "ask_size": 254.0, "iv": 0.4122, "open_interest": 9.0, "volume": 0.0, "delta": 0.3194, "gamma": 0.0212, "vega": 0.1464, "theta": -0.045, "rho": 0.0517, "theo": 3.1559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-27T10:36:01", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "XME270115P00107000", "bid": 11.4, "bid_size": 460.0, "ask": 14.1, "ask_size": 70.0, "iv": 0.369, "open_interest": 601.0, "volume": 0.0, "delta": -0.6973, "gamma": 0.0222, "vega": 0.1421, "theta": -0.0459, "rho": -0.0979, "theo": 13.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.7, "last_trade_time": "2026-10-15T15:32:48", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "XME270115C00108000", "bid": 2.15, "bid_size": 209.0, "ask": 3.7, "ask_size": 277.0, "iv": 0.412, "open_interest": 21.0, "volume": 0.0, "delta": 0.3015, "gamma": 0.0206, "vega": 0.1428, "theta": -0.044, "rho": 0.0489, "theo": 2.9268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-10-27T10:36:03", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "XME270115P00108000", "bid": 12.2, "bid_size": 210.0, "ask": 14.7, "ask_size": 36.0, "iv": 0.3625, "open_interest": 10.0, "volume": 0.0, "delta": -0.7161, "gamma": 0.0216, "vega": 0.1378, "theta": -0.0449, "rho": -0.0994, "theo": 14.1072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-09-18T11:20:41", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "XME270115C00109000", "bid": 2.15, "bid_size": 37.0, "ask": 3.6, "ask_size": 310.0, "iv": 0.4251, "open_interest": 2.0, "volume": 0.0, "delta": 0.2844, "gamma": 0.02, "vega": 0.1391, "theta": -0.043, "rho": 0.0462, "theo": 2.7147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.52, "last_trade_time": "2026-11-03T13:53:14", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "XME270115P00109000", "bid": 13.0, "bid_size": 311.0, "ask": 15.6, "ask_size": 61.0, "iv": 0.3663, "open_interest": 62.0, "volume": 0.0, "delta": -0.7339, "gamma": 0.0211, "vega": 0.1334, "theta": -0.0438, "rho": -0.0998, "theo": 14.9026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.56, "last_trade_time": "2026-11-04T11:39:21", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "XME270115C00110000", "bid": 2.0, "bid_size": 30.0, "ask": 3.0, "ask_size": 593.0, "iv": 0.4137, "open_interest": 531.0, "volume": 0.0, "delta": 0.2682, "gamma": 0.0193, "vega": 0.1352, "theta": -0.0419, "rho": 0.0436, "theo": 2.5184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T10:28:10", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "XME270115P00110000", "bid": 13.9, "bid_size": 436.0, "ask": 16.4, "ask_size": 50.0, "iv": 0.369, "open_interest": 1007.0, "volume": 0.0, "delta": -0.7511, "gamma": 0.0205, "vega": 0.129, "theta": -0.0428, "rho": -0.0998, "theo": 15.7141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.6, "last_trade_time": "2026-11-05T14:16:25", "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "XME270115C00111000", "bid": 1.65, "bid_size": 70.0, "ask": 3.0, "ask_size": 260.0, "iv": 0.4157, "open_interest": 24.0, "volume": 0.0, "delta": 0.2527, "gamma": 0.0187, "vega": 0.1311, "theta": -0.0408, "rho": 0.0411, "theo": 2.3371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.77, "last_trade_time": "2026-09-21T12:44:36", "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "XME270115P00111000", "bid": 14.7, "bid_size": 204.0, "ask": 17.2, "ask_size": 51.0, "iv": 0.3658, "open_interest": 7.0, "volume": 0.0, "delta": -0.7675, "gamma": 0.0199, "vega": 0.1241, "theta": -0.0417, "rho": -0.0983, "theo": 16.541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.0, "last_trade_time": "2026-07-01T15:33:50", "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "XME270115C00112000", "bid": 1.4, "bid_size": 280.0, "ask": 2.85, "ask_size": 306.0, "iv": 0.4153, "open_interest": 19.0, "volume": 0.0, "delta": 0.2376, "gamma": 0.018, "vega": 0.1268, "theta": -0.0396, "rho": 0.0387, "theo": 2.1645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-03T10:03:49", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "XME270115P00112000", "bid": 15.5, "bid_size": 206.0, "ask": 18.1, "ask_size": 59.0, "iv": 0.3655, "open_interest": 0.0, "volume": 0.0, "delta": -0.7831, "gamma": 0.0192, "vega": 0.1194, "theta": -0.0405, "rho": -0.0994, "theo": 17.3823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.15, "last_trade_time": "2026-07-06T09:30:01", "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "XME270115C00113000", "bid": 1.3, "bid_size": 214.0, "ask": 2.5, "ask_size": 423.0, "iv": 0.4111, "open_interest": 33.0, "volume": 0.0, "delta": 0.2238, "gamma": 0.0173, "vega": 0.1228, "theta": -0.0384, "rho": 0.0365, "theo": 2.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-10-29T15:27:11", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "XME270115P00113000", "bid": 16.3, "bid_size": 204.0, "ask": 18.9, "ask_size": 47.0, "iv": 0.3582, "open_interest": 1.0, "volume": 0.0, "delta": -0.7978, "gamma": 0.0186, "vega": 0.1144, "theta": -0.0394, "rho": -0.0974, "theo": 18.2375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.97, "last_trade_time": "2026-11-04T11:39:21", "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "XME270115C00114000", "bid": 1.05, "bid_size": 353.0, "ask": 2.5, "ask_size": 435.0, "iv": 0.4142, "open_interest": 127.0, "volume": 0.0, "delta": 0.2107, "gamma": 0.0167, "vega": 0.1186, "theta": -0.0372, "rho": 0.0344, "theo": 1.8678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-22T14:05:31", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "XME270115P00114000", "bid": 17.2, "bid_size": 205.0, "ask": 19.8, "ask_size": 55.0, "iv": 0.3596, "open_interest": 27.0, "volume": 0.0, "delta": -0.8118, "gamma": 0.018, "vega": 0.1093, "theta": -0.0382, "rho": -0.0962, "theo": 19.1048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.81, "last_trade_time": "2026-11-04T12:18:27", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "XME270115C00115000", "bid": 1.15, "bid_size": 410.0, "ask": 2.1, "ask_size": 534.0, "iv": 0.4141, "open_interest": 760.0, "volume": 0.0, "delta": 0.1983, "gamma": 0.016, "vega": 0.1144, "theta": -0.0361, "rho": 0.0323, "theo": 1.7364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T12:27:55", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "XME270115P00115000", "bid": 18.2, "bid_size": 568.0, "ask": 20.4, "ask_size": 6.0, "iv": 0.3462, "open_interest": 669.0, "volume": 0.0, "delta": -0.8252, "gamma": 0.0174, "vega": 0.1041, "theta": -0.0371, "rho": -0.0942, "theo": 19.9837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.6, "last_trade_time": "2026-11-09T09:34:15", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "XME270115C00116000", "bid": 1.15, "bid_size": 11.0, "ask": 2.15, "ask_size": 649.0, "iv": 0.4293, "open_interest": 916.0, "volume": 0.0, "delta": 0.1867, "gamma": 0.0153, "vega": 0.1103, "theta": -0.0349, "rho": 0.0305, "theo": 1.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.67, "last_trade_time": "2026-10-27T11:54:06", "percent_change": 0.0, "prev_day_close": 1.80000007152557}, {"option": "XME270115P00116000", "bid": 19.0, "bid_size": 362.0, "ask": 21.6, "ask_size": 63.0, "iv": 0.358, "open_interest": 98.0, "volume": 0.0, "delta": -0.8378, "gamma": 0.0167, "vega": 0.0995, "theta": -0.0359, "rho": -0.0954, "theo": 20.8731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.95, "last_trade_time": "2026-05-06T09:59:14", "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "XME270115C00117000", "bid": 0.2, "bid_size": 928.0, "ask": 1.9, "ask_size": 197.0, "iv": 0.3822, "open_interest": 32.0, "volume": 0.0, "delta": 0.1757, "gamma": 0.0147, "vega": 0.1063, "theta": -0.0338, "rho": 0.0287, "theo": 1.5033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-07-16T14:50:40", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "XME270115P00117000", "bid": 19.9, "bid_size": 204.0, "ask": 22.6, "ask_size": 75.0, "iv": 0.3617, "open_interest": 7.0, "volume": 0.0, "delta": -0.8495, "gamma": 0.0161, "vega": 0.0946, "theta": -0.0348, "rho": -0.0925, "theo": 21.7725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.5, "last_trade_time": "2026-04-17T10:51:33", "percent_change": 0.0, "prev_day_close": 19.9000005722046}, {"option": "XME270115C00118000", "bid": 0.65, "bid_size": 254.0, "ask": 3.1, "ask_size": 555.0, "iv": 0.4749, "open_interest": 20.0, "volume": 0.0, "delta": 0.1654, "gamma": 0.0141, "vega": 0.1023, "theta": -0.0326, "rho": 0.027, "theo": 1.3999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.6, "last_trade_time": "2026-09-02T14:18:45", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "XME270115P00118000", "bid": 20.7, "bid_size": 374.0, "ask": 23.4, "ask_size": 70.0, "iv": 0.3318, "open_interest": 53.0, "volume": 0.0, "delta": -0.8607, "gamma": 0.0155, "vega": 0.0894, "theta": -0.0336, "rho": -0.0886, "theo": 22.681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.7, "last_trade_time": "2026-09-11T11:37:27", "percent_change": 0.0, "prev_day_close": 20.6500005722046}, {"option": "XME270115C00119000", "bid": 0.6, "bid_size": 272.0, "ask": 1.8, "ask_size": 438.0, "iv": 0.4216, "open_interest": 19.0, "volume": 0.0, "delta": 0.1558, "gamma": 0.0134, "vega": 0.0983, "theta": -0.0315, "rho": 0.0255, "theo": 1.3046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.21, "last_trade_time": "2026-09-14T13:30:57", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "XME270115P00119000", "bid": 21.7, "bid_size": 204.0, "ask": 24.2, "ask_size": 45.0, "iv": 0.0, "open_interest": 38.0, "volume": 0.0, "delta": -0.8715, "gamma": 0.0149, "vega": 0.0841, "theta": -0.0324, "rho": -0.0856, "theo": 23.5984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.7, "last_trade_time": "2026-11-05T13:42:37", "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "XME270115C00120000", "bid": 0.6, "bid_size": 232.0, "ask": 2.2, "ask_size": 765.0, "iv": 0.454, "open_interest": 3417.0, "volume": 0.0, "delta": 0.1467, "gamma": 0.0129, "vega": 0.0945, "theta": -0.0304, "rho": 0.024, "theo": 1.2166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-11-05T10:58:59", "percent_change": 0.0, "prev_day_close": 1.34999999403954}, {"option": "XME270115P00120000", "bid": 22.6, "bid_size": 432.0, "ask": 25.3, "ask_size": 121.0, "iv": 0.0, "open_interest": 1148.0, "volume": 0.0, "delta": -0.8816, "gamma": 0.0144, "vega": 0.0794, "theta": -0.0312, "rho": -0.0852, "theo": 24.5234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.05, "last_trade_time": "2026-10-27T09:46:03", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "XME270115C00125000", "bid": 0.2, "bid_size": 355.0, "ask": 1.75, "ask_size": 747.0, "iv": 0.4605, "open_interest": 2084.0, "volume": 0.0, "delta": 0.109, "gamma": 0.0102, "vega": 0.0769, "theta": -0.0253, "rho": 0.0178, "theo": 0.8669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T10:50:41", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "XME270115P00125000", "bid": 27.4, "bid_size": 155.0, "ask": 30.0, "ask_size": 76.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9238, "gamma": 0.0118, "vega": 0.0562, "theta": -0.0262, "rho": -0.0693, "theo": 29.244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.5, "last_trade_time": "2026-10-08T10:29:48", "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "XME270115C00130000", "bid": 0.1, "bid_size": 139.0, "ask": 0.85, "ask_size": 277.0, "iv": 0.4317, "open_interest": 176.0, "volume": 0.0, "delta": 0.0817, "gamma": 0.008, "vega": 0.0623, "theta": -0.0209, "rho": 0.0134, "theo": 0.6288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T11:29:13", "percent_change": 0.0, "prev_day_close": 0.750000029802322}, {"option": "XME270115P00130000", "bid": 32.2, "bid_size": 135.0, "ask": 35.2, "ask_size": 112.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.9562, "gamma": 0.0105, "vega": 0.0345, "theta": -0.0214, "rho": -0.0466, "theo": 34.0836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.9, "last_trade_time": "2026-09-02T13:26:37", "percent_change": 0.0, "prev_day_close": 31.7999992370606}, {"option": "XME270115C00135000", "bid": 0.1, "bid_size": 170.0, "ask": 0.8, "ask_size": 427.0, "iv": 0.4684, "open_interest": 4043.0, "volume": 0.0, "delta": 0.0619, "gamma": 0.0063, "vega": 0.0504, "theta": -0.0173, "rho": 0.0101, "theo": 0.4642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-10-07T15:34:23", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "XME270115P00135000", "bid": 37.1, "bid_size": 135.0, "ask": 39.8, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9799, "gamma": 0.0074, "vega": 0.0169, "theta": -0.0268, "rho": -0.0203, "theo": 39.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.06, "last_trade_time": "2026-09-21T09:37:22", "percent_change": 0.0, "prev_day_close": 36.6000003814697}, {"option": "XME270115C00140000", "bid": 0.05, "bid_size": 1.0, "ask": 2.3, "ask_size": 885.0, "iv": 0.6266, "open_interest": 174.0, "volume": 0.0, "delta": 0.0474, "gamma": 0.005, "vega": 0.041, "theta": -0.0143, "rho": 0.0078, "theo": 0.3486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-10-22T11:39:25", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "XME270115P00140000", "bid": 42.1, "bid_size": 108.0, "ask": 45.1, "ask_size": 70.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0038, "vega": 0.0073, "theta": -0.0138, "rho": 0.0, "theo": 43.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "XME270115C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 181.0, "iv": 0.4828, "open_interest": 2489.0, "volume": 0.0, "delta": 0.0368, "gamma": 0.0039, "vega": 0.0333, "theta": -0.0119, "rho": 0.006, "theo": 0.266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-10-22T11:39:25", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "XME270115P00145000", "bid": 47.0, "bid_size": 129.0, "ask": 49.8, "ask_size": 70.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0009, "vega": 0.0, "theta": -0.0138, "rho": 0.0, "theo": 48.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.3, "last_trade_time": "2026-08-27T13:09:16", "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "XME270115C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 500.0, "iv": 0.4583, "open_interest": 4635.0, "volume": 0.0, "delta": 0.0289, "gamma": 0.0032, "vega": 0.0273, "theta": -0.01, "rho": 0.0047, "theo": 0.2058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T15:28:42", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XME270115P00150000", "bid": 52.0, "bid_size": 137.0, "ask": 54.8, "ask_size": 70.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0138, "rho": 0.0, "theo": 53.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.4500007629394}, {"option": "XME270115C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 282.0, "iv": 0.5263, "open_interest": 41.0, "volume": 0.0, "delta": 0.0229, "gamma": 0.0025, "vega": 0.0225, "theta": -0.0084, "rho": 0.0037, "theo": 0.1615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-09-30T13:30:43", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "XME270115P00155000", "bid": 57.0, "bid_size": 160.0, "ask": 59.8, "ask_size": 70.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0138, "rho": 0.0, "theo": 58.985, "change": 0.0, "open": 0.0, "high": 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": "XME270115C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 245.0, "iv": 0.5433, "open_interest": 855.0, "volume": 0.0, "delta": 0.0184, "gamma": 0.002, "vega": 0.0186, "theta": -0.0071, "rho": 0.003, "theo": 0.1282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-10-01T09:55:18", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "XME270115P00160000", "bid": 62.0, "bid_size": 130.0, "ask": 64.8, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0138, "rho": 0.0, "theo": 63.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.0, "last_trade_time": "2026-01-29T10:19:20", "percent_change": 0.0, "prev_day_close": 61.4500007629394}, {"option": "XME270115C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 387.0, "iv": 0.6049, "open_interest": 161.0, "volume": 0.0, "delta": 0.0148, "gamma": 0.0017, "vega": 0.0156, "theta": -0.006, "rho": 0.0024, "theo": 0.103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.79, "last_trade_time": "2026-08-25T15:49:56", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "XME270115P00165000", "bid": 67.0, "bid_size": 143.0, "ask": 69.8, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0138, "rho": 0.0, "theo": 68.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.5}, {"option": "XME270115C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 374.0, "iv": 0.6518, "open_interest": 4538.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.0014, "vega": 0.0131, "theta": -0.0051, "rho": 0.002, "theo": 0.0836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T11:23:21", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "XME270115P00170000", "bid": 72.0, "bid_size": 150.0, "ask": 74.9, "ask_size": 97.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0138, "rho": 0.0, "theo": 73.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.4500007629394}, {"option": "XME270115C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 356.0, "iv": 0.6588, "open_interest": 501.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0011, "vega": 0.011, "theta": -0.0044, "rho": 0.0016, "theo": 0.0685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-10-09T13:39:29", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "XME270115P00175000", "bid": 77.0, "bid_size": 114.0, "ask": 79.8, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0138, "rho": 0.0, "theo": 78.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.6, "last_trade_time": "2026-03-05T11:21:08", "percent_change": 0.0, "prev_day_close": 76.4500007629394}, {"option": "XME270115C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 369.0, "iv": 0.7471, "open_interest": 0.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.001, "vega": 0.0094, "theta": -0.0038, "rho": 0.0013, "theo": 0.0566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.56, "last_trade_time": "2026-06-01T10:14:06", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "XME270115P00180000", "bid": 82.0, "bid_size": 145.0, "ask": 85.1, "ask_size": 114.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0138, "rho": 0.0, "theo": 83.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.3499984741211}, {"option": "XME270115C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 403.0, "iv": 0.6707, "open_interest": 23.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0008, "vega": 0.008, "theta": -0.0033, "rho": 0.0011, "theo": 0.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-12T09:30:04", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "XME270115P00185000", "bid": 87.0, "bid_size": 128.0, "ask": 90.0, "ask_size": 140.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0138, "rho": 0.0, "theo": 88.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.3499984741211}, {"option": "XME270115C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 378.0, "iv": 0.7207, "open_interest": 1554.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0007, "vega": 0.0069, "theta": -0.0029, "rho": 0.0009, "theo": 0.0396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-01T09:30:01", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "XME270115P00190000", "bid": 92.0, "bid_size": 138.0, "ask": 94.9, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0138, "rho": 0.0, "theo": 93.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.25}, {"option": "XME270115C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 770.0, "iv": 0.8455, "open_interest": 19.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0006, "vega": 0.0059, "theta": -0.0025, "rho": 0.0008, "theo": 0.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-01T09:30:01", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "XME270115P00195000", "bid": 97.0, "bid_size": 133.0, "ask": 100.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0138, "rho": 0.0, "theo": 98.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.2000007629394}, {"option": "XME270219C00055000", "bid": 40.4, "bid_size": 141.0, "ask": 43.5, "ask_size": 110.0, "iv": 0.5026, "open_interest": 0.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0015, "vega": 0.0207, "theta": 0.0, "rho": 0.1484, "theo": 41.9645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.1499996185303}, {"option": "XME270219P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 373.0, "iv": 0.5658, "open_interest": 0.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0015, "vega": 0.0208, "theta": -0.0053, "rho": -0.0045, "theo": 0.1684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "XME270219C00060000", "bid": 36.0, "bid_size": 75.0, "ask": 38.6, "ask_size": 96.0, "iv": 0.5537, "open_interest": 0.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0024, "vega": 0.032, "theta": -0.0021, "rho": 0.1591, "theo": 37.148, "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": 39.1999988555908}, {"option": "XME270219P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 412.0, "iv": 0.5366, "open_interest": 0.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.0024, "vega": 0.0322, "theta": -0.0078, "rho": -0.0076, "theo": 0.2869, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XME270219C00065000", "bid": 31.0, "bid_size": 108.0, "ask": 33.8, "ask_size": 118.0, "iv": 0.4828, "open_interest": 0.0, "volume": 0.0, "delta": 0.9572, "gamma": 0.0038, "vega": 0.0478, "theta": -0.0062, "rho": 0.1678, "theo": 32.4072, "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": 34.3000011444092}, {"option": "XME270219P00065000", "bid": 0.1, "bid_size": 137.0, "ask": 0.8, "ask_size": 158.0, "iv": 0.4773, "open_interest": 4.0, "volume": 0.0, "delta": -0.0446, "gamma": 0.0038, "vega": 0.0482, "theta": -0.0112, "rho": -0.0124, "theo": 0.482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T10:51:21", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "XME270219C00070000", "bid": 26.6, "bid_size": 75.0, "ask": 29.2, "ask_size": 95.0, "iv": 0.4778, "open_interest": 0.0, "volume": 0.0, "delta": 0.9309, "gamma": 0.0058, "vega": 0.0689, "theta": -0.0112, "rho": 0.1738, "theo": 27.7856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "XME270219P00070000", "bid": 0.3, "bid_size": 284.0, "ask": 1.15, "ask_size": 156.0, "iv": 0.4504, "open_interest": 4.0, "volume": 0.0, "delta": -0.0713, "gamma": 0.0058, "vega": 0.0695, "theta": -0.0154, "rho": -0.0196, "theo": 0.798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-11-05T13:50:00", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "XME270219C00075000", "bid": 22.2, "bid_size": 93.0, "ask": 24.7, "ask_size": 97.0, "iv": 0.4529, "open_interest": 0.0, "volume": 0.0, "delta": 0.8924, "gamma": 0.0083, "vega": 0.0952, "theta": -0.0169, "rho": 0.1759, "theo": 23.3454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "XME270219P00075000", "bid": 0.8, "bid_size": 269.0, "ask": 1.5, "ask_size": 122.0, "iv": 0.4258, "open_interest": 8.0, "volume": 0.0, "delta": -0.1105, "gamma": 0.0085, "vega": 0.096, "theta": -0.0206, "rho": -0.0302, "theo": 1.2982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-29T14:48:44", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "XME270219C00080000", "bid": 18.1, "bid_size": 68.0, "ask": 20.5, "ask_size": 98.0, "iv": 0.4362, "open_interest": 0.0, "volume": 0.0, "delta": 0.8386, "gamma": 0.0114, "vega": 0.1251, "theta": -0.0232, "rho": 0.1731, "theo": 19.1692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6500005722046}, {"option": "XME270219P00080000", "bid": 1.5, "bid_size": 372.0, "ask": 2.35, "ask_size": 187.0, "iv": 0.4142, "open_interest": 49.0, "volume": 0.0, "delta": -0.1653, "gamma": 0.0116, "vega": 0.126, "theta": -0.0263, "rho": -0.0445, "theo": 2.0678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T12:48:43", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "XME270219C00085000", "bid": 14.4, "bid_size": 48.0, "ask": 16.9, "ask_size": 201.0, "iv": 0.4322, "open_interest": 161.0, "volume": 0.0, "delta": 0.7684, "gamma": 0.0146, "vega": 0.1551, "theta": -0.0292, "rho": 0.1648, "theo": 15.3541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.2, "last_trade_time": "2026-11-03T14:58:37", "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "XME270219P00085000", "bid": 2.4, "bid_size": 526.0, "ask": 3.6, "ask_size": 184.0, "iv": 0.3999, "open_interest": 32.0, "volume": 0.0, "delta": -0.237, "gamma": 0.0149, "vega": 0.1561, "theta": -0.0318, "rho": -0.0629, "theo": 3.2054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T11:05:58", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "XME270219C00090000", "bid": 11.2, "bid_size": 38.0, "ask": 12.6, "ask_size": 205.0, "iv": 0.399, "open_interest": 261.0, "volume": 0.0, "delta": 0.6835, "gamma": 0.0174, "vega": 0.1806, "theta": -0.0343, "rho": 0.1512, "theo": 11.9944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.8, "last_trade_time": "2026-11-06T12:07:17", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "XME270219P00090000", "bid": 4.3, "bid_size": 288.0, "ask": 5.2, "ask_size": 44.0, "iv": 0.4009, "open_interest": 10673.0, "volume": 0.0, "delta": -0.3242, "gamma": 0.0179, "vega": 0.1816, "theta": -0.0363, "rho": -0.084, "theo": 4.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.18, "last_trade_time": "2026-11-09T15:27:54", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "XME270219C00095000", "bid": 8.2, "bid_size": 313.0, "ask": 10.9, "ask_size": 536.0, "iv": 0.4187, "open_interest": 112.0, "volume": 0.0, "delta": 0.5889, "gamma": 0.0193, "vega": 0.197, "theta": -0.0375, "rho": 0.1335, "theo": 9.1588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-11-02T14:17:37", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "XME270219P00095000", "bid": 5.8, "bid_size": 500.0, "ask": 7.4, "ask_size": 32.0, "iv": 0.3815, "open_interest": 354.0, "volume": 0.0, "delta": -0.4213, "gamma": 0.0199, "vega": 0.1971, "theta": -0.0391, "rho": -0.1057, "theo": 6.9426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.23, "last_trade_time": "2026-10-22T14:18:39", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "XME270219C00100000", "bid": 6.4, "bid_size": 16.0, "ask": 7.3, "ask_size": 266.0, "iv": 0.3959, "open_interest": 327.0, "volume": 18.0, "delta": 0.4923, "gamma": 0.0198, "vega": 0.2019, "theta": -0.0386, "rho": 0.1137, "theo": 6.8671, "change": -0.25, "open": 7.6, "high": 7.6, "low": 7.6, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-11-10T10:09:08", "percent_change": -3.18471, "prev_day_close": 7.84999990463257}, {"option": "XME270219P00100000", "bid": 8.8, "bid_size": 260.0, "ask": 10.1, "ask_size": 9.0, "iv": 0.3871, "open_interest": 144.0, "volume": 0.0, "delta": -0.5216, "gamma": 0.0207, "vega": 0.2004, "theta": -0.0398, "rho": -0.1248, "theo": 9.6432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-11-04T15:49:51", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "XME270219C00105000", "bid": 4.6, "bid_size": 11.0, "ask": 5.5, "ask_size": 338.0, "iv": 0.3955, "open_interest": 1816.0, "volume": 74.0, "delta": 0.401, "gamma": 0.0192, "vega": 0.1957, "theta": -0.0377, "rho": 0.0939, "theo": 5.0867, "change": -0.75, "open": 5.6, "high": 5.6, "low": 5.1, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-11-10T10:28:08", "percent_change": -12.8205, "prev_day_close": 5.85000014305115}, {"option": "XME270219P00105000", "bid": 11.7, "bid_size": 304.0, "ask": 13.7, "ask_size": 131.0, "iv": 0.3883, "open_interest": 52.0, "volume": 0.0, "delta": -0.617, "gamma": 0.0202, "vega": 0.1917, "theta": -0.0384, "rho": -0.1395, "theo": 12.8747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.05, "last_trade_time": "2026-11-05T13:00:25", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "XME270219C00110000", "bid": 3.1, "bid_size": 136.0, "ask": 4.5, "ask_size": 423.0, "iv": 0.4037, "open_interest": 118.0, "volume": 0.0, "delta": 0.3199, "gamma": 0.0176, "vega": 0.1811, "theta": -0.0352, "rho": 0.0756, "theo": 3.7394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.01, "last_trade_time": "2026-11-09T14:01:23", "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "XME270219P00110000", "bid": 14.6, "bid_size": 220.0, "ask": 17.2, "ask_size": 62.0, "iv": 0.3608, "open_interest": 13.0, "volume": 0.0, "delta": -0.7022, "gamma": 0.0188, "vega": 0.1734, "theta": -0.0356, "rho": -0.1465, "theo": 16.5645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.58, "last_trade_time": "2026-11-09T09:35:42", "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "XME270219C00115000", "bid": 2.25, "bid_size": 42.0, "ask": 3.3, "ask_size": 281.0, "iv": 0.4064, "open_interest": 178.0, "volume": 0.0, "delta": 0.2523, "gamma": 0.0155, "vega": 0.1619, "theta": -0.0318, "rho": 0.06, "theo": 2.7544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T14:39:17", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "XME270219P00115000", "bid": 18.9, "bid_size": 227.0, "ask": 21.1, "ask_size": 5.0, "iv": 0.3602, "open_interest": 4.0, "volume": 0.0, "delta": -0.7749, "gamma": 0.0169, "vega": 0.1496, "theta": -0.0319, "rho": -0.1466, "theo": 20.6251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-11-09T09:35:27", "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "XME270219C00120000", "bid": 1.5, "bid_size": 177.0, "ask": 2.65, "ask_size": 449.0, "iv": 0.4137, "open_interest": 42.0, "volume": 0.0, "delta": 0.1976, "gamma": 0.0133, "vega": 0.1411, "theta": -0.028, "rho": 0.0472, "theo": 2.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T14:45:58", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "XME270219P00120000", "bid": 23.1, "bid_size": 182.0, "ask": 25.7, "ask_size": 59.0, "iv": 0.3573, "open_interest": 236.0, "volume": 0.0, "delta": -0.8349, "gamma": 0.0149, "vega": 0.123, "theta": -0.028, "rho": -0.1373, "theo": 24.9717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.66, "last_trade_time": "2026-09-01T14:45:55", "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "XME270219C00125000", "bid": 1.05, "bid_size": 58.0, "ask": 2.0, "ask_size": 345.0, "iv": 0.4184, "open_interest": 129.0, "volume": 0.0, "delta": 0.1545, "gamma": 0.0112, "vega": 0.1209, "theta": -0.0244, "rho": 0.037, "theo": 1.519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-10-27T14:31:17", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "XME270219P00125000", "bid": 27.7, "bid_size": 90.0, "ask": 30.3, "ask_size": 73.0, "iv": 0.3313, "open_interest": 0.0, "volume": 0.0, "delta": -0.8838, "gamma": 0.0131, "vega": 0.0957, "theta": -0.0241, "rho": -0.1207, "theo": 29.5324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "XME270219C00130000", "bid": 0.5, "bid_size": 186.0, "ask": 1.6, "ask_size": 218.0, "iv": 0.4159, "open_interest": 20.0, "volume": 0.0, "delta": 0.121, "gamma": 0.0093, "vega": 0.1025, "theta": -0.0209, "rho": 0.0291, "theo": 1.1429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-29T12:00:03", "percent_change": 0.0, "prev_day_close": 1.34999999403954}, {"option": "XME270219P00130000", "bid": 32.4, "bid_size": 99.0, "ask": 35.1, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9229, "gamma": 0.0113, "vega": 0.069, "theta": -0.0205, "rho": -0.0922, "theo": 34.2502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.98, "last_trade_time": "2026-09-22T13:19:44", "percent_change": 0.0, "prev_day_close": 32.1499996185303}, {"option": "XME270219C00135000", "bid": 0.3, "bid_size": 228.0, "ask": 1.35, "ask_size": 260.0, "iv": 0.4278, "open_interest": 13.0, "volume": 0.0, "delta": 0.0951, "gamma": 0.0077, "vega": 0.0864, "theta": -0.0179, "rho": 0.0229, "theo": 0.8688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-03T13:46:35", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "XME270219P00135000", "bid": 37.2, "bid_size": 108.0, "ask": 39.8, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9547, "gamma": 0.01, "vega": 0.0473, "theta": -0.0181, "rho": -0.0695, "theo": 39.082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "XME270219C00140000", "bid": 0.1, "bid_size": 177.0, "ask": 1.15, "ask_size": 295.0, "iv": 0.4349, "open_interest": 10.0, "volume": 0.0, "delta": 0.0752, "gamma": 0.0063, "vega": 0.0725, "theta": -0.0152, "rho": 0.0181, "theo": 0.6676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T15:44:13", "percent_change": 0.0, "prev_day_close": 0.67500002682209}, {"option": "XME270219P00140000", "bid": 42.1, "bid_size": 115.0, "ask": 44.6, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9792, "gamma": 0.0081, "vega": 0.0224, "theta": -0.0121, "rho": -0.0323, "theo": 44.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.6000003814697}, {"option": "XME270219C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 260.0, "iv": 0.4459, "open_interest": 4.0, "volume": 0.0, "delta": 0.0598, "gamma": 0.0052, "vega": 0.0608, "theta": -0.0129, "rho": 0.0144, "theo": 0.5184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-06-05T12:43:33", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "XME270219P00145000", "bid": 47.1, "bid_size": 93.0, "ask": 49.9, "ask_size": 104.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0033, "vega": 0.0, "theta": -0.0169, "rho": 0.0, "theo": 48.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.6000003814697}, {"option": "XME270219C00150000", "bid": 0.1, "bid_size": 95.0, "ask": 0.85, "ask_size": 310.0, "iv": 0.4703, "open_interest": 12.0, "volume": 0.0, "delta": 0.0479, "gamma": 0.0043, "vega": 0.0511, "theta": -0.011, "rho": 0.0115, "theo": 0.4067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-14T13:46:57", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "XME270219P00150000", "bid": 52.0, "bid_size": 106.0, "ask": 55.1, "ask_size": 141.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0002, "vega": 0.0, "theta": -0.0169, "rho": 0.0, "theo": 53.985, "change": 0.0, "open": 0.0, "high": 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": "XME270219C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 94.0, "iv": 0.453, "open_interest": 4.0, "volume": 0.0, "delta": 0.0387, "gamma": 0.0035, "vega": 0.043, "theta": -0.0094, "rho": 0.0093, "theo": 0.3224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-06-05T12:43:34", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "XME270219P00155000", "bid": 57.0, "bid_size": 115.0, "ask": 60.1, "ask_size": 74.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0169, "rho": 0.0, "theo": 58.985, "change": 0.0, "open": 0.0, "high": 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": "XME270219C00160000", "bid": 0.05, "bid_size": 94.0, "ask": 0.5, "ask_size": 171.0, "iv": 0.4777, "open_interest": 2.0, "volume": 0.0, "delta": 0.0314, "gamma": 0.0029, "vega": 0.0363, "theta": -0.008, "rho": 0.0075, "theo": 0.2579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T09:30:05", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "XME270219P00160000", "bid": 62.0, "bid_size": 104.0, "ask": 64.8, "ask_size": 104.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0169, "rho": 0.0, "theo": 63.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.4499988555908}, {"option": "XME270219C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 311.0, "iv": 0.5148, "open_interest": 0.0, "volume": 0.0, "delta": 0.0257, "gamma": 0.0024, "vega": 0.0307, "theta": -0.0069, "rho": 0.0062, "theo": 0.2082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "XME270219P00165000", "bid": 67.0, "bid_size": 115.0, "ask": 70.0, "ask_size": 88.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0169, "rho": 0.0, "theo": 68.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.3999977111816}, {"option": "XME270219C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 301.0, "iv": 0.5312, "open_interest": 5.0, "volume": 0.0, "delta": 0.0212, "gamma": 0.002, "vega": 0.0262, "theta": -0.0059, "rho": 0.0051, "theo": 0.1695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-14T13:46:57", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "XME270219P00170000", "bid": 72.0, "bid_size": 103.0, "ask": 75.1, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0169, "rho": 0.0, "theo": 73.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.3499984741211}, {"option": "XME270219C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 311.0, "iv": 0.5459, "open_interest": 1.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.0017, "vega": 0.0223, "theta": -0.0051, "rho": 0.0042, "theo": 0.1391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.83, "last_trade_time": "2026-05-26T09:57:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XME270219P00175000", "bid": 77.0, "bid_size": 116.0, "ask": 80.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0169, "rho": 0.0, "theo": 78.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.5}, {"option": "XME270219C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 328.0, "iv": 0.5669, "open_interest": 0.0, "volume": 0.0, "delta": 0.0147, "gamma": 0.0014, "vega": 0.0191, "theta": -0.0044, "rho": 0.0035, "theo": 0.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XME270219P00180000", "bid": 82.0, "bid_size": 112.0, "ask": 84.8, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0169, "rho": 0.0, "theo": 83.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.5500030517578}, {"option": "XME270219C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 328.0, "iv": 0.6158, "open_interest": 1.0, "volume": 0.0, "delta": 0.0123, "gamma": 0.0012, "vega": 0.0164, "theta": -0.0038, "rho": 0.0029, "theo": 0.0957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-06-04T14:26:29", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XME270219P00185000", "bid": 87.0, "bid_size": 120.0, "ask": 89.8, "ask_size": 70.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0169, "rho": 0.0, "theo": 88.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.5}, {"option": "XME270219C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 322.0, "iv": 0.5985, "open_interest": 0.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.001, "vega": 0.0142, "theta": -0.0034, "rho": 0.0025, "theo": 0.0802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "XME270219P00190000", "bid": 92.0, "bid_size": 106.0, "ask": 95.1, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0169, "rho": 0.0, "theo": 93.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.4500007629394}, {"option": "XME270319C00055000", "bid": 41.0, "bid_size": 68.0, "ask": 43.7, "ask_size": 112.0, "iv": 0.4033, "open_interest": 0.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0017, "vega": 0.0288, "theta": -0.0004, "rho": 0.1848, "theo": 42.5452, "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": 44.2000007629394}, {"option": "XME270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 429.0, "iv": 0.5664, "open_interest": 0.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0017, "vega": 0.029, "theta": -0.0055, "rho": -0.0074, "theo": 0.2419, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XME270319C00060000", "bid": 36.3, "bid_size": 68.0, "ask": 38.9, "ask_size": 130.0, "iv": 0.4339, "open_interest": 0.0, "volume": 0.0, "delta": 0.971, "gamma": 0.0027, "vega": 0.0433, "theta": -0.0034, "rho": 0.1973, "theo": 37.7895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.4499988555908}, {"option": "XME270319P00060000", "bid": 0.1, "bid_size": 96.0, "ask": 0.7, "ask_size": 163.0, "iv": 0.4862, "open_interest": 0.0, "volume": 0.0, "delta": -0.0341, "gamma": 0.0027, "vega": 0.0437, "theta": -0.008, "rho": -0.012, "theo": 0.4042, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XME270319C00065000", "bid": 31.6, "bid_size": 81.0, "ask": 34.3, "ask_size": 119.0, "iv": 0.4343, "open_interest": 0.0, "volume": 0.0, "delta": 0.9513, "gamma": 0.0041, "vega": 0.0628, "theta": -0.0071, "rho": 0.2072, "theo": 33.1283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8499984741211}, {"option": "XME270319P00065000", "bid": 0.25, "bid_size": 131.0, "ask": 1.0, "ask_size": 152.0, "iv": 0.4595, "open_interest": 0.0, "volume": 0.0, "delta": -0.0541, "gamma": 0.0041, "vega": 0.0636, "theta": -0.0111, "rho": -0.019, "theo": 0.6626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "XME270319C00070000", "bid": 27.1, "bid_size": 62.0, "ask": 29.7, "ask_size": 96.0, "iv": 0.4217, "open_interest": 0.0, "volume": 0.0, "delta": 0.9226, "gamma": 0.0059, "vega": 0.0875, "theta": -0.0114, "rho": 0.2135, "theo": 28.608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3000001907349}, {"option": "XME270319P00070000", "bid": 0.15, "bid_size": 409.0, "ask": 2.05, "ask_size": 350.0, "iv": 0.451, "open_interest": 2.0, "volume": 0.0, "delta": -0.0834, "gamma": 0.006, "vega": 0.0885, "theta": -0.015, "rho": -0.0292, "theo": 1.0648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-09-24T14:43:50", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "XME270319C00075000", "bid": 23.1, "bid_size": 15.0, "ask": 25.4, "ask_size": 94.0, "iv": 0.4279, "open_interest": 0.0, "volume": 0.0, "delta": 0.8825, "gamma": 0.0082, "vega": 0.1167, "theta": -0.0164, "rho": 0.2152, "theo": 24.2897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "XME270319P00075000", "bid": 0.9, "bid_size": 322.0, "ask": 2.45, "ask_size": 253.0, "iv": 0.4315, "open_interest": 0.0, "volume": 0.0, "delta": -0.1244, "gamma": 0.0084, "vega": 0.1179, "theta": -0.0194, "rho": -0.043, "theo": 1.6733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499992847443}, {"option": "XME270319C00080000", "bid": 18.8, "bid_size": 76.0, "ask": 21.5, "ask_size": 1.0, "iv": 0.412, "open_interest": 0.0, "volume": 0.0, "delta": 0.8295, "gamma": 0.0108, "vega": 0.1482, "theta": -0.0214, "rho": 0.2115, "theo": 20.2466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5999994277954}, {"option": "XME270319P00080000", "bid": 1.5, "bid_size": 344.0, "ask": 3.4, "ask_size": 186.0, "iv": 0.4108, "open_interest": 6.0, "volume": 0.0, "delta": -0.1787, "gamma": 0.0111, "vega": 0.1495, "theta": -0.0242, "rho": -0.0611, "theo": 2.5637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-02T12:28:58", "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "XME270319C00084000", "bid": 16.0, "bid_size": 75.0, "ask": 18.6, "ask_size": 1.0, "iv": 0.4126, "open_interest": 0.0, "volume": 0.0, "delta": 0.7777, "gamma": 0.0128, "vega": 0.173, "theta": -0.0253, "rho": 0.2044, "theo": 17.2629, "change": 0.0, "open": 0.0, "high": 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": "XME270319P00084000", "bid": 2.75, "bid_size": 367.0, "ask": 4.3, "ask_size": 242.0, "iv": 0.4098, "open_interest": 548.0, "volume": 0.0, "delta": -0.2322, "gamma": 0.0132, "vega": 0.1744, "theta": -0.0278, "rho": -0.0782, "theo": 3.534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-01T12:33:58", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "XME270319C00085000", "bid": 15.5, "bid_size": 35.0, "ask": 18.0, "ask_size": 114.0, "iv": 0.4194, "open_interest": 0.0, "volume": 0.0, "delta": 0.7635, "gamma": 0.0133, "vega": 0.1788, "theta": -0.0263, "rho": 0.202, "theo": 16.5566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "XME270319P00085000", "bid": 2.9, "bid_size": 264.0, "ask": 4.7, "ask_size": 152.0, "iv": 0.4076, "open_interest": 45.0, "volume": 0.0, "delta": -0.2468, "gamma": 0.0138, "vega": 0.1804, "theta": -0.0287, "rho": -0.0828, "theo": 3.8174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-11-05T15:50:06", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "XME270319C00086000", "bid": 14.6, "bid_size": 125.0, "ask": 17.4, "ask_size": 152.0, "iv": 0.4142, "open_interest": 0.0, "volume": 0.0, "delta": 0.7488, "gamma": 0.0138, "vega": 0.1845, "theta": -0.0271, "rho": 0.1994, "theo": 15.8674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "XME270319P00086000", "bid": 3.4, "bid_size": 275.0, "ask": 4.7, "ask_size": 70.0, "iv": 0.4032, "open_interest": 251.0, "volume": 0.0, "delta": -0.262, "gamma": 0.0143, "vega": 0.1861, "theta": -0.0295, "rho": -0.0872, "theo": 4.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-10-19T10:03:31", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "XME270319C00087000", "bid": 13.9, "bid_size": 261.0, "ask": 16.6, "ask_size": 1.0, "iv": 0.4083, "open_interest": 0.0, "volume": 0.0, "delta": 0.7338, "gamma": 0.0143, "vega": 0.19, "theta": -0.028, "rho": 0.1966, "theo": 15.1957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "XME270319P00087000", "bid": 3.7, "bid_size": 272.0, "ask": 5.1, "ask_size": 75.0, "iv": 0.4034, "open_interest": 2.0, "volume": 0.0, "delta": -0.2776, "gamma": 0.0148, "vega": 0.1914, "theta": -0.0303, "rho": -0.0922, "theo": 4.4383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-30T13:24:26", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "XME270319C00088000", "bid": 13.4, "bid_size": 150.0, "ask": 16.0, "ask_size": 146.0, "iv": 0.4121, "open_interest": 0.0, "volume": 0.0, "delta": 0.7183, "gamma": 0.0147, "vega": 0.1951, "theta": -0.0288, "rho": 0.1937, "theo": 14.542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "XME270319P00088000", "bid": 3.9, "bid_size": 248.0, "ask": 5.4, "ask_size": 70.0, "iv": 0.3976, "open_interest": 2.0, "volume": 0.0, "delta": -0.2936, "gamma": 0.0153, "vega": 0.1964, "theta": -0.031, "rho": -0.0971, "theo": 4.7757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-10-15T11:40:59", "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "XME270319C00089000", "bid": 12.9, "bid_size": 46.0, "ask": 15.4, "ask_size": 154.0, "iv": 0.4149, "open_interest": 0.0, "volume": 0.0, "delta": 0.7025, "gamma": 0.0152, "vega": 0.1999, "theta": -0.0295, "rho": 0.1906, "theo": 13.9062, "change": 0.0, "open": 0.0, "high": 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": "XME270319P00089000", "bid": 4.3, "bid_size": 181.0, "ask": 5.7, "ask_size": 64.0, "iv": 0.3961, "open_interest": 3.0, "volume": 0.0, "delta": -0.31, "gamma": 0.0157, "vega": 0.2012, "theta": -0.0317, "rho": -0.1019, "theo": 5.1322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-10-15T13:47:18", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "XME270319C00090000", "bid": 12.3, "bid_size": 149.0, "ask": 14.7, "ask_size": 266.0, "iv": 0.4118, "open_interest": 2.0, "volume": 0.0, "delta": 0.6864, "gamma": 0.0156, "vega": 0.2045, "theta": -0.0302, "rho": 0.1872, "theo": 13.2891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-11-09T11:03:11", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "XME270319P00090000", "bid": 4.8, "bid_size": 420.0, "ask": 6.2, "ask_size": 181.0, "iv": 0.401, "open_interest": 1033.0, "volume": 0.0, "delta": -0.3269, "gamma": 0.0162, "vega": 0.2057, "theta": -0.0324, "rho": -0.1065, "theo": 5.5088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-09T09:51:16", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "XME270319C00091000", "bid": 11.7, "bid_size": 57.0, "ask": 14.2, "ask_size": 185.0, "iv": 0.4128, "open_interest": 17.0, "volume": 0.0, "delta": 0.67, "gamma": 0.0159, "vega": 0.2088, "theta": -0.0309, "rho": 0.1836, "theo": 12.6909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-10-15T12:31:15", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "XME270319P00091000", "bid": 4.9, "bid_size": 200.0, "ask": 6.6, "ask_size": 75.0, "iv": 0.393, "open_interest": 119.0, "volume": 0.0, "delta": -0.344, "gamma": 0.0166, "vega": 0.2097, "theta": -0.033, "rho": -0.1117, "theo": 5.9042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-01T12:39:12", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "XME270319C00092000", "bid": 11.0, "bid_size": 161.0, "ask": 13.7, "ask_size": 158.0, "iv": 0.4106, "open_interest": 2.0, "volume": 0.0, "delta": 0.6533, "gamma": 0.0162, "vega": 0.2126, "theta": -0.0315, "rho": 0.18, "theo": 12.1118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-10-15T10:34:22", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "XME270319P00092000", "bid": 5.4, "bid_size": 193.0, "ask": 7.1, "ask_size": 160.0, "iv": 0.3961, "open_interest": 100.0, "volume": 0.0, "delta": -0.3613, "gamma": 0.017, "vega": 0.2133, "theta": -0.0335, "rho": -0.1166, "theo": 6.3189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.03, "last_trade_time": "2026-11-04T15:20:10", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "XME270319C00093000", "bid": 10.6, "bid_size": 61.0, "ask": 13.1, "ask_size": 162.0, "iv": 0.4123, "open_interest": 11.0, "volume": 0.0, "delta": 0.6364, "gamma": 0.0166, "vega": 0.216, "theta": -0.032, "rho": 0.1763, "theo": 11.5516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.2, "last_trade_time": "2026-10-15T10:58:29", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "XME270319P00093000", "bid": 5.8, "bid_size": 224.0, "ask": 7.5, "ask_size": 160.0, "iv": 0.3936, "open_interest": 228.0, "volume": 0.0, "delta": -0.379, "gamma": 0.0173, "vega": 0.2166, "theta": -0.034, "rho": -0.1212, "theo": 6.7541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-10-15T12:01:54", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "XME270319C00094000", "bid": 9.9, "bid_size": 146.0, "ask": 12.6, "ask_size": 187.0, "iv": 0.4086, "open_interest": 42.0, "volume": 0.0, "delta": 0.6194, "gamma": 0.0168, "vega": 0.2191, "theta": -0.0325, "rho": 0.1723, "theo": 11.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-10-28T15:57:17", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "XME270319P00094000", "bid": 6.3, "bid_size": 190.0, "ask": 7.9, "ask_size": 41.0, "iv": 0.3926, "open_interest": 60.0, "volume": 0.0, "delta": -0.3968, "gamma": 0.0176, "vega": 0.2194, "theta": -0.0345, "rho": -0.1259, "theo": 7.2102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.79, "last_trade_time": "2026-10-26T15:19:57", "percent_change": 0.0, "prev_day_close": 6.9500002861023}, {"option": "XME270319C00095000", "bid": 9.6, "bid_size": 55.0, "ask": 12.1, "ask_size": 223.0, "iv": 0.4132, "open_interest": 1.0, "volume": 0.0, "delta": 0.6022, "gamma": 0.0171, "vega": 0.2218, "theta": -0.0329, "rho": 0.1682, "theo": 10.4894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-10-05T12:29:30", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "XME270319P00095000", "bid": 6.7, "bid_size": 411.0, "ask": 8.3, "ask_size": 32.0, "iv": 0.3886, "open_interest": 103.0, "volume": 0.0, "delta": -0.4148, "gamma": 0.0179, "vega": 0.2217, "theta": -0.0349, "rho": -0.1309, "theo": 7.6855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.46, "last_trade_time": "2026-11-09T14:45:52", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "XME270319C00096000", "bid": 9.0, "bid_size": 159.0, "ask": 11.5, "ask_size": 221.0, "iv": 0.4081, "open_interest": 22.0, "volume": 0.0, "delta": 0.585, "gamma": 0.0173, "vega": 0.224, "theta": -0.0333, "rho": 0.1642, "theo": 9.9872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-10-30T12:26:41", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "XME270319P00096000", "bid": 7.1, "bid_size": 183.0, "ask": 8.9, "ask_size": 41.0, "iv": 0.3883, "open_interest": 12.0, "volume": 0.0, "delta": -0.4328, "gamma": 0.0181, "vega": 0.2236, "theta": -0.0352, "rho": -0.1354, "theo": 8.1804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-10-30T13:22:10", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "XME270319C00097000", "bid": 8.6, "bid_size": 155.0, "ask": 11.0, "ask_size": 230.0, "iv": 0.4089, "open_interest": 9.0, "volume": 0.0, "delta": 0.5678, "gamma": 0.0174, "vega": 0.2258, "theta": -0.0336, "rho": 0.16, "theo": 9.504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-10-30T09:38:30", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "XME270319P00097000", "bid": 8.3, "bid_size": 174.0, "ask": 9.3, "ask_size": 5.0, "iv": 0.4009, "open_interest": 138.0, "volume": 0.0, "delta": -0.4505, "gamma": 0.0183, "vega": 0.225, "theta": -0.0354, "rho": -0.1394, "theo": 8.6851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.72, "last_trade_time": "2026-11-09T09:51:16", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "XME270319C00098000", "bid": 8.2, "bid_size": 69.0, "ask": 10.4, "ask_size": 224.0, "iv": 0.4068, "open_interest": 40.0, "volume": 0.0, "delta": 0.5506, "gamma": 0.0176, "vega": 0.2272, "theta": -0.0338, "rho": 0.1557, "theo": 9.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.1, "last_trade_time": "2026-10-23T13:00:25", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "XME270319P00098000", "bid": 8.7, "bid_size": 186.0, "ask": 10.1, "ask_size": 73.0, "iv": 0.4033, "open_interest": 119.0, "volume": 0.0, "delta": -0.4687, "gamma": 0.0185, "vega": 0.2259, "theta": -0.0356, "rho": -0.1436, "theo": 9.221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-06T15:47:51", "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "XME270319C00099000", "bid": 7.7, "bid_size": 107.0, "ask": 10.0, "ask_size": 229.0, "iv": 0.4063, "open_interest": 2.0, "volume": 0.0, "delta": 0.5335, "gamma": 0.0176, "vega": 0.2281, "theta": -0.034, "rho": 0.1513, "theo": 8.5945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.4, "last_trade_time": "2026-10-19T12:01:35", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "XME270319P00099000", "bid": 8.6, "bid_size": 168.0, "ask": 10.8, "ask_size": 76.0, "iv": 0.3917, "open_interest": 28.0, "volume": 0.0, "delta": -0.4868, "gamma": 0.0186, "vega": 0.2264, "theta": -0.0358, "rho": -0.1484, "theo": 9.7756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-10-12T14:50:44", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "XME270319C00100000", "bid": 7.5, "bid_size": 31.0, "ask": 9.3, "ask_size": 412.0, "iv": 0.405, "open_interest": 68.0, "volume": 0.0, "delta": 0.5164, "gamma": 0.0177, "vega": 0.2287, "theta": -0.0341, "rho": 0.1471, "theo": 8.1678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.71, "last_trade_time": "2026-11-09T09:43:16", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "XME270319P00100000", "bid": 9.9, "bid_size": 199.0, "ask": 11.2, "ask_size": 60.0, "iv": 0.4037, "open_interest": 247.0, "volume": 0.0, "delta": -0.5048, "gamma": 0.0187, "vega": 0.2266, "theta": -0.0358, "rho": -0.1525, "theo": 10.3491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-10-21T10:33:39", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "XME270319C00101000", "bid": 6.8, "bid_size": 179.0, "ask": 9.1, "ask_size": 239.0, "iv": 0.403, "open_interest": 1.0, "volume": 0.0, "delta": 0.4995, "gamma": 0.0177, "vega": 0.2288, "theta": -0.0341, "rho": 0.1428, "theo": 7.7592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.62, "last_trade_time": "2026-10-20T10:44:33", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "XME270319P00101000", "bid": 9.7, "bid_size": 175.0, "ask": 11.9, "ask_size": 62.0, "iv": 0.3883, "open_interest": 102.0, "volume": 0.0, "delta": -0.5227, "gamma": 0.0188, "vega": 0.2257, "theta": -0.0359, "rho": -0.1552, "theo": 10.9425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-10-15T15:08:25", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "XME270319C00102000", "bid": 5.9, "bid_size": 337.0, "ask": 8.6, "ask_size": 238.0, "iv": 0.3894, "open_interest": 22.0, "volume": 0.0, "delta": 0.4828, "gamma": 0.0177, "vega": 0.2286, "theta": -0.0341, "rho": 0.1384, "theo": 7.3683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-10-30T09:38:30", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "XME270319P00102000", "bid": 10.3, "bid_size": 273.0, "ask": 12.4, "ask_size": 75.0, "iv": 0.3854, "open_interest": 27.0, "volume": 0.0, "delta": -0.5405, "gamma": 0.0188, "vega": 0.2248, "theta": -0.0358, "rho": -0.1588, "theo": 11.5555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.21, "last_trade_time": "2026-11-09T14:45:52", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "XME270319C00103000", "bid": 6.3, "bid_size": 71.0, "ask": 7.9, "ask_size": 417.0, "iv": 0.3992, "open_interest": 34.0, "volume": 0.0, "delta": 0.4663, "gamma": 0.0176, "vega": 0.2279, "theta": -0.0341, "rho": 0.134, "theo": 6.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-09T09:30:03", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "XME270319P00103000", "bid": 10.9, "bid_size": 175.0, "ask": 13.1, "ask_size": 70.0, "iv": 0.3862, "open_interest": 108.0, "volume": 0.0, "delta": -0.5581, "gamma": 0.0188, "vega": 0.2238, "theta": -0.0357, "rho": -0.1627, "theo": 12.186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.2, "last_trade_time": "2026-11-02T13:02:57", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "XME270319C00104000", "bid": 5.9, "bid_size": 1.0, "ask": 7.8, "ask_size": 232.0, "iv": 0.4039, "open_interest": 48.0, "volume": 0.0, "delta": 0.45, "gamma": 0.0176, "vega": 0.2269, "theta": -0.0339, "rho": 0.1297, "theo": 6.6389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-10-21T14:17:51", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "XME270319P00104000", "bid": 11.4, "bid_size": 187.0, "ask": 13.7, "ask_size": 1.0, "iv": 0.3818, "open_interest": 0.0, "volume": 0.0, "delta": -0.5754, "gamma": 0.0188, "vega": 0.222, "theta": -0.0356, "rho": -0.1658, "theo": 12.8342, "change": 0.0, "open": 0.0, "high": 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": "XME270319C00105000", "bid": 5.5, "bid_size": 144.0, "ask": 7.5, "ask_size": 295.0, "iv": 0.4041, "open_interest": 250.0, "volume": 0.0, "delta": 0.4336, "gamma": 0.0174, "vega": 0.2255, "theta": -0.0338, "rho": 0.1253, "theo": 6.2885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-05T13:21:05", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "XME270319P00105000", "bid": 12.1, "bid_size": 490.0, "ask": 14.4, "ask_size": 116.0, "iv": 0.3833, "open_interest": 563.0, "volume": 0.0, "delta": -0.5925, "gamma": 0.0187, "vega": 0.2196, "theta": -0.0354, "rho": -0.1666, "theo": 13.4999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.08, "last_trade_time": "2026-11-09T09:33:03", "percent_change": 0.0, "prev_day_close": 12.8999996185303}, {"option": "XME270319C00106000", "bid": 5.2, "bid_size": 53.0, "ask": 7.1, "ask_size": 259.0, "iv": 0.4032, "open_interest": 56.0, "volume": 0.0, "delta": 0.4179, "gamma": 0.0173, "vega": 0.2238, "theta": -0.0335, "rho": 0.1211, "theo": 5.9652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-05T13:15:04", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "XME270319P00106000", "bid": 12.7, "bid_size": 166.0, "ask": 15.2, "ask_size": 80.0, "iv": 0.3841, "open_interest": 2.0, "volume": 0.0, "delta": -0.6094, "gamma": 0.0186, "vega": 0.2168, "theta": -0.0351, "rho": -0.1697, "theo": 14.184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.21, "last_trade_time": "2026-10-12T09:48:55", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "XME270319C00107000", "bid": 4.9, "bid_size": 54.0, "ask": 6.8, "ask_size": 240.0, "iv": 0.4039, "open_interest": 3.0, "volume": 0.0, "delta": 0.4026, "gamma": 0.0171, "vega": 0.2218, "theta": -0.0333, "rho": 0.1169, "theo": 5.6576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-05T13:29:40", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "XME270319P00107000", "bid": 13.2, "bid_size": 171.0, "ask": 15.8, "ask_size": 60.0, "iv": 0.3771, "open_interest": 17.0, "volume": 0.0, "delta": -0.6259, "gamma": 0.0185, "vega": 0.2142, "theta": -0.0348, "rho": -0.1722, "theo": 14.8843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.4, "last_trade_time": "2026-09-15T15:35:20", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "XME270319C00108000", "bid": 4.5, "bid_size": 180.0, "ask": 6.5, "ask_size": 252.0, "iv": 0.4017, "open_interest": 2.0, "volume": 0.0, "delta": 0.3876, "gamma": 0.0169, "vega": 0.2194, "theta": -0.033, "rho": 0.1127, "theo": 5.3652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-05T13:18:16", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "XME270319P00108000", "bid": 14.1, "bid_size": 153.0, "ask": 16.5, "ask_size": 57.0, "iv": 0.3812, "open_interest": 6.0, "volume": 0.0, "delta": -0.6421, "gamma": 0.0183, "vega": 0.2112, "theta": -0.0345, "rho": -0.175, "theo": 15.5996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-09-18T12:45:18", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "XME270319C00109000", "bid": 4.2, "bid_size": 208.0, "ask": 6.6, "ask_size": 273.0, "iv": 0.4103, "open_interest": 4.0, "volume": 0.0, "delta": 0.3729, "gamma": 0.0167, "vega": 0.2169, "theta": -0.0326, "rho": 0.1088, "theo": 5.0872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-05T14:12:52", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "XME270319P00109000", "bid": 14.7, "bid_size": 149.0, "ask": 17.2, "ask_size": 47.0, "iv": 0.3773, "open_interest": 58.0, "volume": 0.0, "delta": -0.6579, "gamma": 0.0182, "vega": 0.2078, "theta": -0.0341, "rho": -0.1758, "theo": 16.3301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-11-02T14:19:38", "percent_change": 0.0, "prev_day_close": 15.2500004768372}, {"option": "XME270319C00110000", "bid": 4.0, "bid_size": 188.0, "ask": 5.9, "ask_size": 272.0, "iv": 0.4023, "open_interest": 72.0, "volume": 0.0, "delta": 0.3586, "gamma": 0.0165, "vega": 0.2142, "theta": -0.0323, "rho": 0.1048, "theo": 4.8231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T13:16:46", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "XME270319P00110000", "bid": 15.6, "bid_size": 201.0, "ask": 17.9, "ask_size": 41.0, "iv": 0.38, "open_interest": 25.0, "volume": 0.0, "delta": -0.6735, "gamma": 0.018, "vega": 0.2027, "theta": -0.0337, "rho": -0.1752, "theo": 17.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.84, "last_trade_time": "2026-11-09T09:54:27", "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "XME270319C00111000", "bid": 3.7, "bid_size": 197.0, "ask": 5.7, "ask_size": 264.0, "iv": 0.4029, "open_interest": 3.0, "volume": 0.0, "delta": 0.3447, "gamma": 0.0162, "vega": 0.2111, "theta": -0.0319, "rho": 0.101, "theo": 4.5724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-05T14:17:13", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "XME270319P00111000", "bid": 16.1, "bid_size": 159.0, "ask": 18.7, "ask_size": 43.0, "iv": 0.3744, "open_interest": 170.0, "volume": 0.0, "delta": -0.6886, "gamma": 0.0178, "vega": 0.1987, "theta": -0.0333, "rho": -0.1766, "theo": 17.8387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.1, "last_trade_time": "2026-10-05T11:29:23", "percent_change": 0.0, "prev_day_close": 17.0999994277954}, {"option": "XME270319C00112000", "bid": 3.5, "bid_size": 180.0, "ask": 5.4, "ask_size": 271.0, "iv": 0.403, "open_interest": 2.0, "volume": 0.0, "delta": 0.3312, "gamma": 0.016, "vega": 0.2079, "theta": -0.0314, "rho": 0.0971, "theo": 4.3347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-05T13:27:17", "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "XME270319P00112000", "bid": 16.9, "bid_size": 123.0, "ask": 19.5, "ask_size": 48.0, "iv": 0.3758, "open_interest": 67.0, "volume": 0.0, "delta": -0.7034, "gamma": 0.0175, "vega": 0.1951, "theta": -0.0328, "rho": -0.1778, "theo": 18.6131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-10-05T12:27:54", "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "XME270319C00113000", "bid": 2.35, "bid_size": 399.0, "ask": 5.7, "ask_size": 287.0, "iv": 0.3939, "open_interest": 3.0, "volume": 0.0, "delta": 0.3182, "gamma": 0.0157, "vega": 0.2045, "theta": -0.031, "rho": 0.0934, "theo": 4.1094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-05T13:28:20", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "XME270319P00113000", "bid": 17.7, "bid_size": 125.0, "ask": 20.3, "ask_size": 54.0, "iv": 0.3764, "open_interest": 6.0, "volume": 0.0, "delta": -0.7177, "gamma": 0.0173, "vega": 0.1906, "theta": -0.0324, "rho": -0.1781, "theo": 19.4003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.5, "last_trade_time": "2026-09-16T14:38:54", "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "XME270319C00114000", "bid": 3.2, "bid_size": 62.0, "ask": 4.8, "ask_size": 258.0, "iv": 0.4039, "open_interest": 19.0, "volume": 0.0, "delta": 0.3055, "gamma": 0.0154, "vega": 0.201, "theta": -0.0305, "rho": 0.0899, "theo": 3.8959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-05T14:46:06", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "XME270319P00114000", "bid": 18.5, "bid_size": 112.0, "ask": 21.1, "ask_size": 54.0, "iv": 0.3763, "open_interest": 5.0, "volume": 0.0, "delta": -0.7317, "gamma": 0.017, "vega": 0.1858, "theta": -0.0319, "rho": -0.176, "theo": 20.2001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.45, "last_trade_time": "2026-11-05T14:46:48", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "XME270319C00115000", "bid": 2.9, "bid_size": 200.0, "ask": 4.6, "ask_size": 279.0, "iv": 0.4023, "open_interest": 11.0, "volume": 0.0, "delta": 0.2932, "gamma": 0.015, "vega": 0.1974, "theta": -0.03, "rho": 0.0865, "theo": 3.6935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-05T14:15:22", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "XME270319P00115000", "bid": 19.3, "bid_size": 184.0, "ask": 21.7, "ask_size": 10.0, "iv": 0.3695, "open_interest": 12.0, "volume": 0.0, "delta": -0.7454, "gamma": 0.0168, "vega": 0.179, "theta": -0.0313, "rho": -0.1744, "theo": 21.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.8, "last_trade_time": "2026-11-09T09:34:48", "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "XME270319C00116000", "bid": 2.65, "bid_size": 203.0, "ask": 4.5, "ask_size": 277.0, "iv": 0.4039, "open_interest": 3.0, "volume": 0.0, "delta": 0.2814, "gamma": 0.0147, "vega": 0.1936, "theta": -0.0294, "rho": 0.0831, "theo": 3.5018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-14T09:56:11", "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "XME270319P00116000", "bid": 20.1, "bid_size": 86.0, "ask": 22.9, "ask_size": 83.0, "iv": 0.38, "open_interest": 1.0, "volume": 0.0, "delta": -0.7586, "gamma": 0.0165, "vega": 0.1741, "theta": -0.0308, "rho": -0.1746, "theo": 21.8396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-09-11T15:34:29", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "XME270319C00117000", "bid": 2.45, "bid_size": 220.0, "ask": 5.0, "ask_size": 310.0, "iv": 0.4221, "open_interest": 0.0, "volume": 0.0, "delta": 0.2699, "gamma": 0.0144, "vega": 0.1896, "theta": -0.0289, "rho": 0.0797, "theo": 3.3205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "XME270319P00117000", "bid": 20.9, "bid_size": 169.0, "ask": 23.6, "ask_size": 56.0, "iv": 0.3746, "open_interest": 100.0, "volume": 0.0, "delta": -0.7714, "gamma": 0.0162, "vega": 0.1698, "theta": -0.0303, "rho": -0.1746, "theo": 22.6749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.9, "last_trade_time": "2026-09-11T14:16:29", "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "XME270319C00118000", "bid": 1.25, "bid_size": 421.0, "ask": 4.2, "ask_size": 303.0, "iv": 0.3783, "open_interest": 0.0, "volume": 0.0, "delta": 0.2589, "gamma": 0.0141, "vega": 0.1856, "theta": -0.0283, "rho": 0.0766, "theo": 3.149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "XME270319P00118000", "bid": 21.7, "bid_size": 114.0, "ask": 24.4, "ask_size": 49.0, "iv": 0.3711, "open_interest": 40.0, "volume": 0.0, "delta": -0.7838, "gamma": 0.016, "vega": 0.1643, "theta": -0.0297, "rho": -0.1732, "theo": 23.5207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.4, "last_trade_time": "2026-09-11T13:42:04", "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "XME270319C00119000", "bid": 2.0, "bid_size": 359.0, "ask": 3.8, "ask_size": 284.0, "iv": 0.3977, "open_interest": 0.0, "volume": 0.0, "delta": 0.2482, "gamma": 0.0137, "vega": 0.1817, "theta": -0.0278, "rho": 0.0735, "theo": 2.9867, "change": 0.0, "open": 0.0, "high": 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": "XME270319P00119000", "bid": 22.7, "bid_size": 101.0, "ask": 25.5, "ask_size": 95.0, "iv": 0.3841, "open_interest": 4.0, "volume": 0.0, "delta": -0.7958, "gamma": 0.0157, "vega": 0.1591, "theta": -0.0292, "rho": -0.1694, "theo": 24.3761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.7, "last_trade_time": "2026-09-10T14:30:54", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "XME270319C00120000", "bid": 2.2, "bid_size": 205.0, "ask": 3.3, "ask_size": 326.0, "iv": 0.3987, "open_interest": 22.0, "volume": 0.0, "delta": 0.238, "gamma": 0.0134, "vega": 0.1777, "theta": -0.0272, "rho": 0.0706, "theo": 2.8331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T09:43:16", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "XME270319P00120000", "bid": 23.6, "bid_size": 1.0, "ask": 26.4, "ask_size": 79.0, "iv": 0.3866, "open_interest": 7.0, "volume": 0.0, "delta": -0.8076, "gamma": 0.0154, "vega": 0.1514, "theta": -0.0286, "rho": -0.1639, "theo": 25.2432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.11, "last_trade_time": "2026-10-20T12:09:34", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "XME270319C00121000", "bid": 1.95, "bid_size": 75.0, "ask": 3.4, "ask_size": 313.0, "iv": 0.4036, "open_interest": 0.0, "volume": 0.0, "delta": 0.2281, "gamma": 0.013, "vega": 0.1736, "theta": -0.0266, "rho": 0.0678, "theo": 2.6878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "XME270319P00121000", "bid": 24.4, "bid_size": 2.0, "ask": 27.1, "ask_size": 45.0, "iv": 0.3771, "open_interest": 7.0, "volume": 0.0, "delta": -0.8188, "gamma": 0.0151, "vega": 0.1455, "theta": -0.028, "rho": -0.1622, "theo": 26.1198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.7, "last_trade_time": "2026-09-10T12:14:22", "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "XME270319C00122000", "bid": 0.7, "bid_size": 358.0, "ask": 3.2, "ask_size": 313.0, "iv": 0.368, "open_interest": 0.0, "volume": 0.0, "delta": 0.2187, "gamma": 0.0127, "vega": 0.1694, "theta": -0.026, "rho": 0.065, "theo": 2.5504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "XME270319P00122000", "bid": 25.3, "bid_size": 98.0, "ask": 27.9, "ask_size": 57.0, "iv": 0.3736, "open_interest": 1.0, "volume": 0.0, "delta": -0.8297, "gamma": 0.0148, "vega": 0.1403, "theta": -0.0275, "rho": -0.1615, "theo": 27.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.0, "last_trade_time": "2026-09-04T13:17:21", "percent_change": 0.0, "prev_day_close": 25.3500003814697}, {"option": "XME270319C00123000", "bid": 1.55, "bid_size": 314.0, "ask": 3.1, "ask_size": 326.0, "iv": 0.4003, "open_interest": 22.0, "volume": 0.0, "delta": 0.2096, "gamma": 0.0124, "vega": 0.1653, "theta": -0.0254, "rho": 0.0623, "theo": 2.4206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-09-23T12:14:18", "percent_change": 0.0, "prev_day_close": 2.69999998807907}, {"option": "XME270319P00123000", "bid": 26.1, "bid_size": 101.0, "ask": 29.0, "ask_size": 114.0, "iv": 0.3778, "open_interest": 4.0, "volume": 0.0, "delta": -0.8402, "gamma": 0.0145, "vega": 0.1355, "theta": -0.0269, "rho": -0.1565, "theo": 27.8961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.4, "last_trade_time": "2026-09-04T13:23:48", "percent_change": 0.0, "prev_day_close": 26.3499994277954}, {"option": "XME270319C00124000", "bid": 1.65, "bid_size": 75.0, "ask": 3.0, "ask_size": 332.0, "iv": 0.4089, "open_interest": 6.0, "volume": 0.0, "delta": 0.2008, "gamma": 0.012, "vega": 0.1612, "theta": -0.0249, "rho": 0.0598, "theo": 2.298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-09-22T11:14:05", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "XME270319P00124000", "bid": 27.0, "bid_size": 82.0, "ask": 29.7, "ask_size": 75.0, "iv": 0.3668, "open_interest": 0.0, "volume": 0.0, "delta": -0.8504, "gamma": 0.0142, "vega": 0.1292, "theta": -0.0264, "rho": -0.1539, "theo": 28.7961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "XME270319C00125000", "bid": 1.25, "bid_size": 351.0, "ask": 2.85, "ask_size": 407.0, "iv": 0.3996, "open_interest": 13.0, "volume": 0.0, "delta": 0.1924, "gamma": 0.0117, "vega": 0.1572, "theta": -0.0243, "rho": 0.0573, "theo": 2.182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-11-03T15:44:13", "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "XME270319P00125000", "bid": 27.9, "bid_size": 96.0, "ask": 30.6, "ask_size": 65.0, "iv": 0.3637, "open_interest": 1.0, "volume": 0.0, "delta": -0.8603, "gamma": 0.0139, "vega": 0.1231, "theta": -0.0258, "rho": -0.1456, "theo": 29.7037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-09-04T13:17:21", "percent_change": 0.0, "prev_day_close": 28.1000003814697}, {"option": "XME270319C00130000", "bid": 0.05, "bid_size": 410.0, "ask": 2.5, "ask_size": 511.0, "iv": 0.3812, "open_interest": 133.0, "volume": 0.0, "delta": 0.1554, "gamma": 0.0101, "vega": 0.1373, "theta": -0.0214, "rho": 0.0464, "theo": 1.6902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-10-29T12:07:46", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "XME270319P00130000", "bid": 32.6, "bid_size": 105.0, "ask": 35.3, "ask_size": 73.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9048, "gamma": 0.0126, "vega": 0.0931, "theta": -0.0226, "rho": -0.1237, "theo": 34.3453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.36, "last_trade_time": "2026-07-30T14:13:45", "percent_change": 0.0, "prev_day_close": 32.4500007629394}, {"option": "XME270319C00135000", "bid": 0.6, "bid_size": 265.0, "ask": 1.7, "ask_size": 373.0, "iv": 0.4045, "open_interest": 1.0, "volume": 0.0, "delta": 0.1257, "gamma": 0.0086, "vega": 0.1191, "theta": -0.0188, "rho": 0.0376, "theo": 1.3183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-23T12:20:13", "percent_change": 0.0, "prev_day_close": 1.37499994039536}, {"option": "XME270319P00135000", "bid": 37.4, "bid_size": 100.0, "ask": 40.0, "ask_size": 82.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9419, "gamma": 0.0112, "vega": 0.0595, "theta": -0.0202, "rho": -0.0839, "theo": 39.1269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.1499996185303}, {"option": "XME270319C00140000", "bid": 0.15, "bid_size": 279.0, "ask": 1.55, "ask_size": 429.0, "iv": 0.4059, "open_interest": 32.0, "volume": 0.0, "delta": 0.1019, "gamma": 0.0073, "vega": 0.1028, "theta": -0.0164, "rho": 0.0306, "theo": 1.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-08-26T11:20:23", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "XME270319P00140000", "bid": 42.2, "bid_size": 92.0, "ask": 45.0, "ask_size": 105.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9722, "gamma": 0.0095, "vega": 0.0294, "theta": -0.0215, "rho": -0.0446, "theo": 44.0132, "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": 41.8999996185303}, {"option": "XME270319C00145000", "bid": 0.1, "bid_size": 297.0, "ask": 1.25, "ask_size": 448.0, "iv": 0.4136, "open_interest": 13.0, "volume": 0.0, "delta": 0.083, "gamma": 0.0062, "vega": 0.0883, "theta": -0.0142, "rho": 0.0249, "theo": 0.8207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-08-26T11:15:08", "percent_change": 0.0, "prev_day_close": 0.7249999884516}, {"option": "XME270319P00145000", "bid": 47.1, "bid_size": 1.0, "ask": 49.8, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.0044, "vega": 0.0, "theta": -0.0154, "rho": 0.0, "theo": 48.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.6000003814697}, {"option": "XME270319C00150000", "bid": 0.05, "bid_size": 292.0, "ask": 1.15, "ask_size": 465.0, "iv": 0.4299, "open_interest": 0.0, "volume": 0.0, "delta": 0.0678, "gamma": 0.0052, "vega": 0.0758, "theta": -0.0123, "rho": 0.0204, "theo": 0.6551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.650000024586916}, {"option": "XME270319P00150000", "bid": 52.1, "bid_size": 71.0, "ask": 54.8, "ask_size": 94.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0006, "vega": 0.0, "theta": -0.0154, "rho": 0.0, "theo": 53.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5499992370606}, {"option": "XME270319C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 341.0, "iv": 0.422, "open_interest": 1.0, "volume": 0.0, "delta": 0.0558, "gamma": 0.0044, "vega": 0.0651, "theta": -0.0107, "rho": 0.0168, "theo": 0.5272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-09-14T09:30:06", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "XME270319P00155000", "bid": 57.0, "bid_size": 107.0, "ask": 59.8, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0154, "rho": 0.0, "theo": 58.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.3499984741211}, {"option": "XME270319C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 757.0, "iv": 0.4541, "open_interest": 0.0, "volume": 0.0, "delta": 0.046, "gamma": 0.0037, "vega": 0.056, "theta": -0.0093, "rho": 0.0138, "theo": 0.4274, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XME270319P00160000", "bid": 62.0, "bid_size": 106.0, "ask": 65.1, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0154, "rho": 0.0, "theo": 63.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.4500007629394}, {"option": "XME270319C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 487.0, "iv": 0.4666, "open_interest": 0.0, "volume": 0.0, "delta": 0.0382, "gamma": 0.0032, "vega": 0.0482, "theta": -0.0081, "rho": 0.0115, "theo": 0.3491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "XME270319P00165000", "bid": 67.0, "bid_size": 115.0, "ask": 69.9, "ask_size": 108.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0154, "rho": 0.0, "theo": 68.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.3499984741211}, {"option": "XME270319C00170000", "bid": 0.05, "bid_size": 16.0, "ask": 0.55, "ask_size": 422.0, "iv": 0.4653, "open_interest": 0.0, "volume": 0.0, "delta": 0.0319, "gamma": 0.0027, "vega": 0.0416, "theta": -0.007, "rho": 0.0096, "theo": 0.2871, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XME270319P00170000", "bid": 72.0, "bid_size": 113.0, "ask": 74.9, "ask_size": 70.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0154, "rho": 0.0, "theo": 73.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.4500007629394}, {"option": "XME270319C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 452.0, "iv": 0.4716, "open_interest": 0.0, "volume": 0.0, "delta": 0.0268, "gamma": 0.0023, "vega": 0.036, "theta": -0.0061, "rho": 0.008, "theo": 0.2377, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XME270319P00175000", "bid": 77.0, "bid_size": 103.0, "ask": 79.8, "ask_size": 103.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0154, "rho": 0.0, "theo": 78.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.5}, {"option": "XME270319C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 462.0, "iv": 0.4826, "open_interest": 0.0, "volume": 0.0, "delta": 0.0226, "gamma": 0.002, "vega": 0.0312, "theta": -0.0054, "rho": 0.0068, "theo": 0.198, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XME270319P00180000", "bid": 82.0, "bid_size": 104.0, "ask": 85.1, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0154, "rho": 0.0, "theo": 83.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.3499984741211}, {"option": "XME270617C00065000", "bid": 32.8, "bid_size": 117.0, "ask": 35.4, "ask_size": 172.0, "iv": 0.4038, "open_interest": 0.0, "volume": 0.0, "delta": 0.9302, "gamma": 0.0044, "vega": 0.1047, "theta": -0.0038, "rho": 0.333, "theo": 34.2631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6999988555908}, {"option": "XME270617P00065000", "bid": 0.8, "bid_size": 305.0, "ask": 1.45, "ask_size": 340.0, "iv": 0.4154, "open_interest": 0.0, "volume": 0.0, "delta": -0.075, "gamma": 0.0046, "vega": 0.1066, "theta": -0.0099, "rho": -0.0453, "theo": 1.1743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09999996423721}, {"option": "XME270617C00070000", "bid": 28.7, "bid_size": 89.0, "ask": 31.2, "ask_size": 153.0, "iv": 0.4047, "open_interest": 5.0, "volume": 0.0, "delta": 0.8967, "gamma": 0.006, "vega": 0.1382, "theta": -0.0075, "rho": 0.3391, "theo": 30.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.27, "last_trade_time": "2026-09-14T10:41:31", "percent_change": 0.0, "prev_day_close": 31.4500007629394}, {"option": "XME270617P00070000", "bid": 1.25, "bid_size": 425.0, "ask": 2.15, "ask_size": 323.0, "iv": 0.4024, "open_interest": 1.0, "volume": 0.0, "delta": -0.1095, "gamma": 0.0062, "vega": 0.1404, "theta": -0.0128, "rho": -0.0657, "theo": 1.8228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-11-05T13:36:03", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "XME270617C00075000", "bid": 24.8, "bid_size": 58.0, "ask": 27.2, "ask_size": 141.0, "iv": 0.4005, "open_interest": 0.0, "volume": 0.0, "delta": 0.8545, "gamma": 0.0077, "vega": 0.1739, "theta": -0.0113, "rho": 0.3386, "theo": 26.0656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3500003814697}, {"option": "XME270617P00075000", "bid": 2.15, "bid_size": 363.0, "ask": 3.2, "ask_size": 299.0, "iv": 0.4014, "open_interest": 15.0, "volume": 0.0, "delta": -0.1532, "gamma": 0.008, "vega": 0.1766, "theta": -0.016, "rho": -0.0909, "theo": 2.7248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.92, "last_trade_time": "2026-11-05T13:32:07", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "XME270617C00080000", "bid": 21.1, "bid_size": 94.0, "ask": 23.7, "ask_size": 174.0, "iv": 0.3995, "open_interest": 0.0, "volume": 0.0, "delta": 0.8039, "gamma": 0.0094, "vega": 0.209, "theta": -0.015, "rho": 0.3314, "theo": 22.3817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6500005722046}, {"option": "XME270617P00080000", "bid": 3.1, "bid_size": 367.0, "ask": 4.4, "ask_size": 206.0, "iv": 0.3901, "open_interest": 43.0, "volume": 0.0, "delta": -0.2058, "gamma": 0.0098, "vega": 0.2118, "theta": -0.019, "rho": -0.1203, "theo": 3.9297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.89, "last_trade_time": "2026-11-05T13:36:03", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "XME270617C00084000", "bid": 18.5, "bid_size": 96.0, "ask": 21.2, "ask_size": 237.0, "iv": 0.4027, "open_interest": 0.0, "volume": 0.0, "delta": 0.7582, "gamma": 0.0107, "vega": 0.2348, "theta": -0.0177, "rho": 0.3212, "theo": 19.6706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "XME270617P00084000", "bid": 4.2, "bid_size": 379.0, "ask": 5.7, "ask_size": 207.0, "iv": 0.387, "open_interest": 41.0, "volume": 0.0, "delta": -0.2535, "gamma": 0.0112, "vega": 0.2378, "theta": -0.0212, "rho": -0.1461, "theo": 5.1394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.03, "last_trade_time": "2026-11-05T13:32:07", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "XME270617C00085000", "bid": 17.9, "bid_size": 74.0, "ask": 20.5, "ask_size": 274.0, "iv": 0.4015, "open_interest": 0.0, "volume": 0.0, "delta": 0.7462, "gamma": 0.011, "vega": 0.2409, "theta": -0.0183, "rho": 0.318, "theo": 19.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "XME270617P00085000", "bid": 4.6, "bid_size": 509.0, "ask": 6.1, "ask_size": 311.0, "iv": 0.389, "open_interest": 1972.0, "volume": 0.0, "delta": -0.2662, "gamma": 0.0115, "vega": 0.2435, "theta": -0.0217, "rho": -0.1528, "theo": 5.4782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-10-14T12:16:29", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "XME270617C00086000", "bid": 17.2, "bid_size": 145.0, "ask": 19.9, "ask_size": 264.0, "iv": 0.3997, "open_interest": 0.0, "volume": 0.0, "delta": 0.7339, "gamma": 0.0113, "vega": 0.2466, "theta": -0.0189, "rho": 0.3147, "theo": 18.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4000005722046}, {"option": "XME270617P00086000", "bid": 5.0, "bid_size": 362.0, "ask": 6.4, "ask_size": 214.0, "iv": 0.3882, "open_interest": 76.0, "volume": 0.0, "delta": -0.279, "gamma": 0.0118, "vega": 0.249, "theta": -0.0222, "rho": -0.1596, "theo": 5.8316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-11-05T13:26:42", "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "XME270617C00087000", "bid": 16.6, "bid_size": 173.0, "ask": 19.3, "ask_size": 277.0, "iv": 0.3995, "open_interest": 0.0, "volume": 0.0, "delta": 0.7215, "gamma": 0.0116, "vega": 0.252, "theta": -0.0195, "rho": 0.3113, "theo": 17.7845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8499994277954}, {"option": "XME270617P00087000", "bid": 5.3, "bid_size": 379.0, "ask": 6.8, "ask_size": 214.0, "iv": 0.387, "open_interest": 49.0, "volume": 0.0, "delta": -0.2921, "gamma": 0.0121, "vega": 0.2545, "theta": -0.0226, "rho": -0.1656, "theo": 6.1997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-10-27T11:07:53", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "XME270617C00088000", "bid": 16.0, "bid_size": 183.0, "ask": 18.7, "ask_size": 265.0, "iv": 0.3987, "open_interest": 0.0, "volume": 0.0, "delta": 0.7088, "gamma": 0.0118, "vega": 0.2572, "theta": -0.02, "rho": 0.3076, "theo": 17.1843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "XME270617P00088000", "bid": 5.7, "bid_size": 402.0, "ask": 7.2, "ask_size": 246.0, "iv": 0.3871, "open_interest": 166.0, "volume": 0.0, "delta": -0.3054, "gamma": 0.0124, "vega": 0.2599, "theta": -0.0231, "rho": -0.1732, "theo": 6.5841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-10-28T12:55:41", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "XME270617C00089000", "bid": 15.5, "bid_size": 130.0, "ask": 18.1, "ask_size": 277.0, "iv": 0.3993, "open_interest": 0.0, "volume": 0.0, "delta": 0.6961, "gamma": 0.0121, "vega": 0.2622, "theta": -0.0206, "rho": 0.3036, "theo": 16.5987, "change": 0.0, "open": 0.0, "high": 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": "XME270617P00089000", "bid": 6.1, "bid_size": 333.0, "ask": 7.4, "ask_size": 10.0, "iv": 0.3828, "open_interest": 1.0, "volume": 0.0, "delta": -0.3189, "gamma": 0.0127, "vega": 0.2646, "theta": -0.0235, "rho": -0.1795, "theo": 6.9838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-11-09T09:51:16", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "XME270617C00090000", "bid": 14.9, "bid_size": 159.0, "ask": 17.5, "ask_size": 285.0, "iv": 0.3975, "open_interest": 1.0, "volume": 0.0, "delta": 0.6832, "gamma": 0.0123, "vega": 0.2668, "theta": -0.021, "rho": 0.2994, "theo": 16.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.39, "last_trade_time": "2026-10-05T12:55:07", "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "XME270617P00090000", "bid": 6.4, "bid_size": 301.0, "ask": 8.1, "ask_size": 203.0, "iv": 0.3856, "open_interest": 30.0, "volume": 0.0, "delta": -0.3326, "gamma": 0.013, "vega": 0.2688, "theta": -0.0239, "rho": -0.1859, "theo": 7.3982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-05T11:13:55", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "XME270617C00091000", "bid": 14.4, "bid_size": 119.0, "ask": 16.5, "ask_size": 251.0, "iv": 0.3898, "open_interest": 0.0, "volume": 0.0, "delta": 0.6701, "gamma": 0.0125, "vega": 0.2711, "theta": -0.0215, "rho": 0.2952, "theo": 15.4715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5499997138977}, {"option": "XME270617P00091000", "bid": 7.5, "bid_size": 165.0, "ask": 8.4, "ask_size": 107.0, "iv": 0.395, "open_interest": 56.0, "volume": 0.0, "delta": -0.3464, "gamma": 0.0132, "vega": 0.2728, "theta": -0.0242, "rho": -0.1924, "theo": 7.8278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.4, "last_trade_time": "2026-10-30T11:56:28", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "XME270617C00092000", "bid": 13.8, "bid_size": 187.0, "ask": 16.4, "ask_size": 287.0, "iv": 0.3963, "open_interest": 0.0, "volume": 0.0, "delta": 0.657, "gamma": 0.0127, "vega": 0.2751, "theta": -0.0219, "rho": 0.291, "theo": 14.9296, "change": 0.0, "open": 0.0, "high": 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": "XME270617P00092000", "bid": 7.2, "bid_size": 326.0, "ask": 9.0, "ask_size": 231.0, "iv": 0.3838, "open_interest": 58.0, "volume": 0.0, "delta": -0.3603, "gamma": 0.0135, "vega": 0.2766, "theta": -0.0246, "rho": -0.1988, "theo": 8.2726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.15, "last_trade_time": "2026-11-04T15:23:22", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "XME270617C00093000", "bid": 13.3, "bid_size": 172.0, "ask": 15.9, "ask_size": 294.0, "iv": 0.3968, "open_interest": 0.0, "volume": 0.0, "delta": 0.6438, "gamma": 0.0129, "vega": 0.2788, "theta": -0.0223, "rho": 0.2865, "theo": 14.4021, "change": 0.0, "open": 0.0, "high": 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": "XME270617P00093000", "bid": 7.7, "bid_size": 427.0, "ask": 9.3, "ask_size": 69.0, "iv": 0.3813, "open_interest": 166.0, "volume": 0.0, "delta": -0.3744, "gamma": 0.0137, "vega": 0.2801, "theta": -0.0248, "rho": -0.2062, "theo": 8.734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-11-09T11:17:56", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "XME270617C00094000", "bid": 13.0, "bid_size": 48.0, "ask": 15.3, "ask_size": 424.0, "iv": 0.3985, "open_interest": 0.0, "volume": 0.0, "delta": 0.6305, "gamma": 0.0131, "vega": 0.2822, "theta": -0.0227, "rho": 0.2817, "theo": 13.8892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "XME270617P00094000", "bid": 8.1, "bid_size": 363.0, "ask": 9.8, "ask_size": 92.0, "iv": 0.38, "open_interest": 8.0, "volume": 0.0, "delta": -0.3885, "gamma": 0.0139, "vega": 0.2831, "theta": -0.0251, "rho": -0.212, "theo": 9.2106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.7, "last_trade_time": "2026-10-30T13:24:39", "percent_change": 0.0, "prev_day_close": 9.00000023841858}, {"option": "XME270617C00095000", "bid": 12.5, "bid_size": 35.0, "ask": 14.8, "ask_size": 412.0, "iv": 0.398, "open_interest": 0.0, "volume": 0.0, "delta": 0.6172, "gamma": 0.0132, "vega": 0.2852, "theta": -0.023, "rho": 0.2769, "theo": 13.3909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "XME270617P00095000", "bid": 9.4, "bid_size": 185.0, "ask": 10.2, "ask_size": 32.0, "iv": 0.3923, "open_interest": 64.0, "volume": 2.0, "delta": -0.4027, "gamma": 0.0141, "vega": 0.2856, "theta": -0.0254, "rho": -0.2181, "theo": 9.7019, "change": 0.0, "open": 9.4, "high": 9.4, "low": 9.4, "tick": "no_change", "last_trade_price": 9.4, "last_trade_time": "2026-11-10T10:16:19", "percent_change": -1.01455e-06, "prev_day_close": 9.40000009536743}, {"option": "XME270617C00096000", "bid": 12.0, "bid_size": 78.0, "ask": 14.3, "ask_size": 418.0, "iv": 0.397, "open_interest": 10.0, "volume": 0.0, "delta": 0.6039, "gamma": 0.0134, "vega": 0.2879, "theta": -0.0233, "rho": 0.2721, "theo": 12.9069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-11-05T11:40:03", "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "XME270617P00096000", "bid": 9.0, "bid_size": 376.0, "ask": 10.9, "ask_size": 119.0, "iv": 0.3796, "open_interest": 32.0, "volume": 0.0, "delta": -0.417, "gamma": 0.0143, "vega": 0.2878, "theta": -0.0256, "rho": -0.2241, "theo": 10.2083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.36, "last_trade_time": "2026-11-09T09:51:16", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "XME270617C00097000", "bid": 11.4, "bid_size": 178.0, "ask": 13.5, "ask_size": 394.0, "iv": 0.3887, "open_interest": 17.0, "volume": 0.0, "delta": 0.5906, "gamma": 0.0135, "vega": 0.2903, "theta": -0.0236, "rho": 0.2673, "theo": 12.4369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-10-30T12:20:51", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "XME270617P00097000", "bid": 10.2, "bid_size": 256.0, "ask": 11.3, "ask_size": 37.0, "iv": 0.389, "open_interest": 42.0, "volume": 15.0, "delta": -0.4312, "gamma": 0.0144, "vega": 0.2896, "theta": -0.0258, "rho": -0.2298, "theo": 10.7295, "change": -0.25, "open": 10.2, "high": 10.4, "low": 10.2, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-11-10T10:16:30", "percent_change": -2.39235, "prev_day_close": 10.4500002861023}, {"option": "XME270617C00098000", "bid": 11.0, "bid_size": 202.0, "ask": 12.9, "ask_size": 643.0, "iv": 0.3869, "open_interest": 201.0, "volume": 1.0, "delta": 0.5773, "gamma": 0.0136, "vega": 0.2923, "theta": -0.0239, "rho": 0.2623, "theo": 11.9808, "change": -1.05, "open": 11.7, "high": 11.7, "low": 11.7, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-11-10T09:35:26", "percent_change": -8.23529, "prev_day_close": 12.75}, {"option": "XME270617P00098000", "bid": 10.1, "bid_size": 398.0, "ask": 12.0, "ask_size": 120.0, "iv": 0.3805, "open_interest": 190.0, "volume": 0.0, "delta": -0.4455, "gamma": 0.0146, "vega": 0.2912, "theta": -0.0259, "rho": -0.2367, "theo": 11.2669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.4, "last_trade_time": "2026-11-09T11:17:56", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "XME270617C00099000", "bid": 10.6, "bid_size": 116.0, "ask": 12.5, "ask_size": 442.0, "iv": 0.3886, "open_interest": 2.0, "volume": 2.0, "delta": 0.5637, "gamma": 0.0137, "vega": 0.2939, "theta": -0.0241, "rho": 0.257, "theo": 11.5239, "change": -0.99, "open": 11.26, "high": 11.26, "low": 11.26, "tick": "no_change", "last_trade_price": 11.26, "last_trade_time": "2026-11-10T09:35:26", "percent_change": -8.08163, "prev_day_close": 12.25}, {"option": "XME270617P00099000", "bid": 10.7, "bid_size": 314.0, "ask": 12.5, "ask_size": 99.0, "iv": 0.3802, "open_interest": 30.0, "volume": 0.0, "delta": -0.4598, "gamma": 0.0147, "vega": 0.2922, "theta": -0.026, "rho": -0.2418, "theo": 11.8193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-09T11:17:56", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "XME270617C00100000", "bid": 10.3, "bid_size": 6.0, "ask": 12.0, "ask_size": 440.0, "iv": 0.3894, "open_interest": 1.0, "volume": 0.0, "delta": 0.5505, "gamma": 0.0137, "vega": 0.2953, "theta": -0.0242, "rho": 0.2518, "theo": 11.096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.38, "last_trade_time": "2026-09-18T15:37:35", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "XME270617P00100000", "bid": 11.1, "bid_size": 618.0, "ask": 13.1, "ask_size": 125.0, "iv": 0.3778, "open_interest": 1395.0, "volume": 0.0, "delta": -0.4741, "gamma": 0.0148, "vega": 0.293, "theta": -0.0261, "rho": -0.2472, "theo": 12.3857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-11-09T14:11:58", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "XME270617C00101000", "bid": 9.8, "bid_size": 74.0, "ask": 12.0, "ask_size": 379.0, "iv": 0.3948, "open_interest": 37.0, "volume": 0.0, "delta": 0.5373, "gamma": 0.0138, "vega": 0.2963, "theta": -0.0244, "rho": 0.2466, "theo": 10.6817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-10-30T15:25:11", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "XME270617P00101000", "bid": 11.8, "bid_size": 358.0, "ask": 13.7, "ask_size": 109.0, "iv": 0.3804, "open_interest": 65.0, "volume": 0.0, "delta": -0.488, "gamma": 0.0149, "vega": 0.2934, "theta": -0.0262, "rho": -0.2522, "theo": 12.9541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-09T11:17:56", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "XME270617C00102000", "bid": 9.3, "bid_size": 132.0, "ask": 11.6, "ask_size": 330.0, "iv": 0.3929, "open_interest": 0.0, "volume": 0.0, "delta": 0.5243, "gamma": 0.0138, "vega": 0.297, "theta": -0.0245, "rho": 0.2415, "theo": 10.2805, "change": 0.0, "open": 0.0, "high": 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": "XME270617P00102000", "bid": 12.2, "bid_size": 447.0, "ask": 14.3, "ask_size": 108.0, "iv": 0.3771, "open_interest": 72.0, "volume": 0.0, "delta": -0.5021, "gamma": 0.015, "vega": 0.2934, "theta": -0.0262, "rho": -0.2564, "theo": 13.5482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.28, "last_trade_time": "2026-11-09T14:45:52", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "XME270617C00103000", "bid": 9.0, "bid_size": 120.0, "ask": 11.2, "ask_size": 385.0, "iv": 0.3941, "open_interest": 50.0, "volume": 0.0, "delta": 0.5113, "gamma": 0.0138, "vega": 0.2974, "theta": -0.0246, "rho": 0.2364, "theo": 9.8923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.7, "last_trade_time": "2026-11-03T10:31:18", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "XME270617P00103000", "bid": 12.9, "bid_size": 441.0, "ask": 14.9, "ask_size": 112.0, "iv": 0.3783, "open_interest": 59.0, "volume": 0.0, "delta": -0.5162, "gamma": 0.0151, "vega": 0.2925, "theta": -0.0262, "rho": -0.2611, "theo": 14.1576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-11-09T11:17:56", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "XME270617C00104000", "bid": 8.7, "bid_size": 67.0, "ask": 10.3, "ask_size": 552.0, "iv": 0.3865, "open_interest": 316.0, "volume": 0.0, "delta": 0.4985, "gamma": 0.0139, "vega": 0.2975, "theta": -0.0247, "rho": 0.2312, "theo": 9.5169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.3, "last_trade_time": "2026-11-09T13:29:37", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "XME270617P00104000", "bid": 13.4, "bid_size": 452.0, "ask": 15.6, "ask_size": 118.0, "iv": 0.3774, "open_interest": 44.0, "volume": 0.0, "delta": -0.5303, "gamma": 0.0151, "vega": 0.2918, "theta": -0.0262, "rho": -0.2654, "theo": 14.7815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-11-09T10:57:20", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "XME270617C00105000", "bid": 8.3, "bid_size": 113.0, "ask": 10.4, "ask_size": 381.0, "iv": 0.3936, "open_interest": 90.0, "volume": 0.0, "delta": 0.4858, "gamma": 0.0138, "vega": 0.2972, "theta": -0.0247, "rho": 0.2258, "theo": 9.1541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-05T15:22:28", "percent_change": 0.0, "prev_day_close": 10.1000003814697}, {"option": "XME270617P00105000", "bid": 14.0, "bid_size": 619.0, "ask": 16.2, "ask_size": 125.0, "iv": 0.376, "open_interest": 579.0, "volume": 0.0, "delta": -0.5442, "gamma": 0.0152, "vega": 0.2906, "theta": -0.0261, "rho": -0.2698, "theo": 15.4188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-11-09T14:08:17", "percent_change": 0.0, "prev_day_close": 14.4500002861023}, {"option": "XME270617C00106000", "bid": 7.9, "bid_size": 130.0, "ask": 10.0, "ask_size": 426.0, "iv": 0.3919, "open_interest": 118.0, "volume": 0.0, "delta": 0.4732, "gamma": 0.0138, "vega": 0.2967, "theta": -0.0247, "rho": 0.2206, "theo": 8.8039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-11-06T10:39:01", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "XME270617P00106000", "bid": 14.8, "bid_size": 399.0, "ask": 16.9, "ask_size": 110.0, "iv": 0.3794, "open_interest": 32.0, "volume": 0.0, "delta": -0.558, "gamma": 0.0152, "vega": 0.2892, "theta": -0.0261, "rho": -0.2738, "theo": 16.0687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-11-09T10:57:20", "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "XME270617C00107000", "bid": 7.6, "bid_size": 123.0, "ask": 9.6, "ask_size": 364.0, "iv": 0.3915, "open_interest": 0.0, "volume": 0.0, "delta": 0.4608, "gamma": 0.0138, "vega": 0.296, "theta": -0.0247, "rho": 0.2154, "theo": 8.4657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999961853027}, {"option": "XME270617P00107000", "bid": 15.2, "bid_size": 268.0, "ask": 17.5, "ask_size": 102.0, "iv": 0.3736, "open_interest": 0.0, "volume": 0.0, "delta": -0.5717, "gamma": 0.0152, "vega": 0.2876, "theta": -0.026, "rho": -0.2771, "theo": 16.7317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0000004768372}, {"option": "XME270617C00108000", "bid": 7.3, "bid_size": 128.0, "ask": 9.3, "ask_size": 377.0, "iv": 0.3924, "open_interest": 3.0, "volume": 0.0, "delta": 0.4486, "gamma": 0.0137, "vega": 0.2949, "theta": -0.0247, "rho": 0.2104, "theo": 8.1392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.8, "last_trade_time": "2026-10-27T11:21:16", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "XME270617P00108000", "bid": 15.9, "bid_size": 299.0, "ask": 18.2, "ask_size": 96.0, "iv": 0.3743, "open_interest": 0.0, "volume": 0.0, "delta": -0.5852, "gamma": 0.0152, "vega": 0.2851, "theta": -0.0258, "rho": -0.2791, "theo": 17.4074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "XME270617C00109000", "bid": 7.0, "bid_size": 130.0, "ask": 9.0, "ask_size": 384.0, "iv": 0.393, "open_interest": 10.0, "volume": 0.0, "delta": 0.4365, "gamma": 0.0137, "vega": 0.2936, "theta": -0.0246, "rho": 0.2053, "theo": 7.8241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-10-27T11:17:10", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "XME270617P00109000", "bid": 16.5, "bid_size": 250.0, "ask": 19.2, "ask_size": 170.0, "iv": 0.3782, "open_interest": 0.0, "volume": 0.0, "delta": -0.5986, "gamma": 0.0152, "vega": 0.2822, "theta": -0.0257, "rho": -0.2827, "theo": 18.0971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "XME270617C00110000", "bid": 6.7, "bid_size": 124.0, "ask": 8.6, "ask_size": 347.0, "iv": 0.3915, "open_interest": 47.0, "volume": 0.0, "delta": 0.4246, "gamma": 0.0136, "vega": 0.2921, "theta": -0.0245, "rho": 0.2001, "theo": 7.5202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.9, "last_trade_time": "2026-11-02T12:50:43", "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "XME270617P00110000", "bid": 17.3, "bid_size": 219.0, "ask": 19.8, "ask_size": 160.0, "iv": 0.378, "open_interest": 1.0, "volume": 0.0, "delta": -0.6119, "gamma": 0.0152, "vega": 0.2794, "theta": -0.0255, "rho": -0.2843, "theo": 18.7994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.42, "last_trade_time": "2026-11-05T13:16:38", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "XME270617C00111000", "bid": 6.4, "bid_size": 132.0, "ask": 8.3, "ask_size": 350.0, "iv": 0.3913, "open_interest": 11.0, "volume": 0.0, "delta": 0.4129, "gamma": 0.0135, "vega": 0.2902, "theta": -0.0244, "rho": 0.195, "theo": 7.2274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.9, "last_trade_time": "2026-10-27T14:44:57", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "XME270617P00111000", "bid": 17.9, "bid_size": 212.0, "ask": 20.5, "ask_size": 138.0, "iv": 0.3757, "open_interest": 1.0, "volume": 0.0, "delta": -0.625, "gamma": 0.0151, "vega": 0.2766, "theta": -0.0253, "rho": -0.2873, "theo": 19.5133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-10-27T13:07:45", "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "XME270617C00112000", "bid": 6.1, "bid_size": 141.0, "ask": 8.0, "ask_size": 352.0, "iv": 0.3908, "open_interest": 30.0, "volume": 0.0, "delta": 0.4014, "gamma": 0.0134, "vega": 0.2882, "theta": -0.0243, "rho": 0.19, "theo": 6.9454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.85, "last_trade_time": "2026-10-27T15:34:33", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "XME270617P00112000", "bid": 18.7, "bid_size": 202.0, "ask": 21.1, "ask_size": 101.0, "iv": 0.3747, "open_interest": 0.0, "volume": 0.0, "delta": -0.6379, "gamma": 0.0151, "vega": 0.2731, "theta": -0.0251, "rho": -0.2891, "theo": 20.2384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "XME270617C00113000", "bid": 5.9, "bid_size": 144.0, "ask": 7.7, "ask_size": 378.0, "iv": 0.3917, "open_interest": 0.0, "volume": 0.0, "delta": 0.3901, "gamma": 0.0133, "vega": 0.286, "theta": -0.0241, "rho": 0.1851, "theo": 6.6737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "XME270617P00113000", "bid": 19.3, "bid_size": 215.0, "ask": 21.8, "ask_size": 51.0, "iv": 0.3714, "open_interest": 0.0, "volume": 0.0, "delta": -0.6506, "gamma": 0.015, "vega": 0.2699, "theta": -0.0248, "rho": -0.291, "theo": 20.9747, "change": 0.0, "open": 0.0, "high": 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": "XME270617C00114000", "bid": 5.6, "bid_size": 146.0, "ask": 7.4, "ask_size": 376.0, "iv": 0.3906, "open_interest": 0.0, "volume": 0.0, "delta": 0.379, "gamma": 0.0132, "vega": 0.2836, "theta": -0.024, "rho": 0.1803, "theo": 6.412, "change": 0.0, "open": 0.0, "high": 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": "XME270617P00114000", "bid": 20.1, "bid_size": 209.0, "ask": 22.6, "ask_size": 87.0, "iv": 0.3732, "open_interest": 0.0, "volume": 0.0, "delta": -0.663, "gamma": 0.0149, "vega": 0.2658, "theta": -0.0246, "rho": -0.2892, "theo": 21.722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "XME270617C00115000", "bid": 5.3, "bid_size": 192.0, "ask": 7.0, "ask_size": 355.0, "iv": 0.3872, "open_interest": 15.0, "volume": 0.0, "delta": 0.3681, "gamma": 0.013, "vega": 0.2811, "theta": -0.0238, "rho": 0.1755, "theo": 6.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.12, "last_trade_time": "2026-11-05T13:21:49", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "XME270617P00115000", "bid": 20.8, "bid_size": 218.0, "ask": 23.4, "ask_size": 104.0, "iv": 0.3727, "open_interest": 16.0, "volume": 0.0, "delta": -0.6755, "gamma": 0.0148, "vega": 0.2602, "theta": -0.0243, "rho": -0.2902, "theo": 22.4822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.65, "last_trade_time": "2026-09-10T12:01:51", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "XME270617C00116000", "bid": 5.1, "bid_size": 157.0, "ask": 6.9, "ask_size": 351.0, "iv": 0.3908, "open_interest": 0.0, "volume": 0.0, "delta": 0.3575, "gamma": 0.0129, "vega": 0.2783, "theta": -0.0236, "rho": 0.1707, "theo": 5.9175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "XME270617P00116000", "bid": 21.6, "bid_size": 214.0, "ask": 24.1, "ask_size": 50.0, "iv": 0.3718, "open_interest": 0.0, "volume": 0.0, "delta": -0.6877, "gamma": 0.0148, "vega": 0.2561, "theta": -0.024, "rho": -0.2896, "theo": 23.2531, "change": 0.0, "open": 0.0, "high": 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": "XME270617C00117000", "bid": 4.9, "bid_size": 157.0, "ask": 6.6, "ask_size": 357.0, "iv": 0.3904, "open_interest": 2.0, "volume": 0.0, "delta": 0.347, "gamma": 0.0128, "vega": 0.2753, "theta": -0.0234, "rho": 0.166, "theo": 5.6842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-11-04T12:27:22", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "XME270617P00117000", "bid": 22.3, "bid_size": 188.0, "ask": 24.9, "ask_size": 43.0, "iv": 0.3704, "open_interest": 0.0, "volume": 0.0, "delta": -0.6996, "gamma": 0.0147, "vega": 0.2518, "theta": -0.0237, "rho": -0.2919, "theo": 24.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "XME270617C00118000", "bid": 4.7, "bid_size": 153.0, "ask": 6.4, "ask_size": 355.0, "iv": 0.3915, "open_interest": 3.0, "volume": 0.0, "delta": 0.3368, "gamma": 0.0126, "vega": 0.2722, "theta": -0.0231, "rho": 0.1613, "theo": 5.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-11-04T15:05:28", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "XME270617P00118000", "bid": 23.1, "bid_size": 183.0, "ask": 25.7, "ask_size": 73.0, "iv": 0.3706, "open_interest": 0.0, "volume": 0.0, "delta": -0.7113, "gamma": 0.0146, "vega": 0.2474, "theta": -0.0234, "rho": -0.2901, "theo": 24.8234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "XME270617C00119000", "bid": 4.5, "bid_size": 172.0, "ask": 6.1, "ask_size": 373.0, "iv": 0.3905, "open_interest": 2.0, "volume": 0.0, "delta": 0.3268, "gamma": 0.0125, "vega": 0.269, "theta": -0.0229, "rho": 0.1568, "theo": 5.2444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T12:27:22", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "XME270617P00119000", "bid": 24.0, "bid_size": 188.0, "ask": 26.6, "ask_size": 140.0, "iv": 0.3748, "open_interest": 0.0, "volume": 0.0, "delta": -0.7229, "gamma": 0.0144, "vega": 0.2423, "theta": -0.0231, "rho": -0.2902, "theo": 25.6232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4500007629395}, {"option": "XME270617C00120000", "bid": 4.3, "bid_size": 167.0, "ask": 5.9, "ask_size": 369.0, "iv": 0.391, "open_interest": 3.0, "volume": 0.0, "delta": 0.3171, "gamma": 0.0123, "vega": 0.2657, "theta": -0.0226, "rho": 0.1525, "theo": 5.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-11-04T12:27:22", "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "XME270617P00120000", "bid": 24.8, "bid_size": 189.0, "ask": 27.5, "ask_size": 126.0, "iv": 0.3764, "open_interest": 1.0, "volume": 0.0, "delta": -0.7341, "gamma": 0.0143, "vega": 0.2379, "theta": -0.0227, "rho": -0.2896, "theo": 26.4313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-09-02T14:41:39", "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "XME270617C00121000", "bid": 4.1, "bid_size": 171.0, "ask": 5.7, "ask_size": 366.0, "iv": 0.3913, "open_interest": 0.0, "volume": 0.0, "delta": 0.3076, "gamma": 0.0121, "vega": 0.2623, "theta": -0.0223, "rho": 0.1482, "theo": 4.8378, "change": 0.0, "open": 0.0, "high": 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": "XME270617P00121000", "bid": 25.6, "bid_size": 180.0, "ask": 28.3, "ask_size": 132.0, "iv": 0.3754, "open_interest": 0.0, "volume": 0.0, "delta": -0.7453, "gamma": 0.0142, "vega": 0.2302, "theta": -0.0223, "rho": -0.2792, "theo": 27.251, "change": 0.0, "open": 0.0, "high": 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": "XME270617C00122000", "bid": 3.9, "bid_size": 217.0, "ask": 5.5, "ask_size": 353.0, "iv": 0.3912, "open_interest": 1.0, "volume": 0.0, "delta": 0.2983, "gamma": 0.012, "vega": 0.2588, "theta": -0.0221, "rho": 0.144, "theo": 4.6462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-02T12:51:50", "percent_change": 0.0, "prev_day_close": 5.30000019073486}, {"option": "XME270617P00122000", "bid": 26.4, "bid_size": 138.0, "ask": 29.0, "ask_size": 70.0, "iv": 0.3716, "open_interest": 0.0, "volume": 0.0, "delta": -0.7563, "gamma": 0.0141, "vega": 0.2235, "theta": -0.022, "rho": -0.2804, "theo": 28.0806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "XME270617C00123000", "bid": 3.8, "bid_size": 151.0, "ask": 5.3, "ask_size": 354.0, "iv": 0.3929, "open_interest": 1.0, "volume": 0.0, "delta": 0.2892, "gamma": 0.0118, "vega": 0.2551, "theta": -0.0218, "rho": 0.1398, "theo": 4.4622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-02T12:47:04", "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "XME270617P00123000", "bid": 27.3, "bid_size": 171.0, "ask": 29.9, "ask_size": 93.0, "iv": 0.3744, "open_interest": 0.0, "volume": 0.0, "delta": -0.7671, "gamma": 0.014, "vega": 0.2188, "theta": -0.0217, "rho": -0.2806, "theo": 28.9179, "change": 0.0, "open": 0.0, "high": 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": "XME270617C00124000", "bid": 3.6, "bid_size": 175.0, "ask": 5.1, "ask_size": 346.0, "iv": 0.3923, "open_interest": 1.0, "volume": 0.0, "delta": 0.2803, "gamma": 0.0116, "vega": 0.2514, "theta": -0.0215, "rho": 0.1356, "theo": 4.2855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-02T12:48:36", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "XME270617P00124000", "bid": 28.1, "bid_size": 182.0, "ask": 30.7, "ask_size": 79.0, "iv": 0.372, "open_interest": 0.0, "volume": 0.0, "delta": -0.7775, "gamma": 0.0138, "vega": 0.2141, "theta": -0.0213, "rho": -0.2787, "theo": 29.7624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "XME270617C00125000", "bid": 3.3, "bid_size": 253.0, "ask": 4.9, "ask_size": 351.0, "iv": 0.3893, "open_interest": 3.0, "volume": 0.0, "delta": 0.2717, "gamma": 0.0114, "vega": 0.2475, "theta": -0.0212, "rho": 0.1316, "theo": 4.1159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-02T12:49:52", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "XME270617P00125000", "bid": 29.0, "bid_size": 183.0, "ask": 31.5, "ask_size": 50.0, "iv": 0.3716, "open_interest": 0.0, "volume": 0.0, "delta": -0.7878, "gamma": 0.0137, "vega": 0.2074, "theta": -0.0209, "rho": -0.272, "theo": 30.6155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.2000007629394}, {"option": "XME270617C00130000", "bid": 2.7, "bid_size": 223.0, "ask": 4.0, "ask_size": 445.0, "iv": 0.391, "open_interest": 7.0, "volume": 0.0, "delta": 0.232, "gamma": 0.0104, "vega": 0.228, "theta": -0.0196, "rho": 0.1131, "theo": 3.364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T14:36:31", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "XME270617P00130000", "bid": 33.3, "bid_size": 167.0, "ask": 35.9, "ask_size": 59.0, "iv": 0.3665, "open_interest": 0.0, "volume": 0.0, "delta": -0.8366, "gamma": 0.013, "vega": 0.1727, "theta": -0.019, "rho": -0.2475, "theo": 34.9983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6000003814697}, {"option": "XME270617C00135000", "bid": 2.1, "bid_size": 388.0, "ask": 3.3, "ask_size": 579.0, "iv": 0.391, "open_interest": 27.0, "volume": 0.0, "delta": 0.1975, "gamma": 0.0094, "vega": 0.2078, "theta": -0.018, "rho": 0.0969, "theo": 2.7525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-11-09T14:34:31", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "XME270617P00135000", "bid": 37.9, "bid_size": 378.0, "ask": 40.3, "ask_size": 32.0, "iv": 0.3518, "open_interest": 1.0, "volume": 0.0, "delta": -0.8797, "gamma": 0.0123, "vega": 0.1421, "theta": -0.0173, "rho": -0.1987, "theo": 39.5428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.5, "last_trade_time": "2026-11-09T15:46:31", "percent_change": 0.0, "prev_day_close": 38.1000003814697}, {"option": "XME270617C00140000", "bid": 1.85, "bid_size": 61.0, "ask": 2.8, "ask_size": 615.0, "iv": 0.3994, "open_interest": 72.0, "volume": 0.0, "delta": 0.1678, "gamma": 0.0085, "vega": 0.1879, "theta": -0.0163, "rho": 0.0826, "theo": 2.2556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T14:37:00", "percent_change": 0.0, "prev_day_close": 2.42500007152557}, {"option": "XME270617P00140000", "bid": 42.5, "bid_size": 147.0, "ask": 45.2, "ask_size": 131.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9196, "gamma": 0.0117, "vega": 0.1047, "theta": -0.0156, "rho": -0.1573, "theo": 44.2425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.6000003814697}, {"option": "XME270617C00145000", "bid": 1.45, "bid_size": 177.0, "ask": 2.4, "ask_size": 429.0, "iv": 0.4022, "open_interest": 0.0, "volume": 0.0, "delta": 0.1425, "gamma": 0.0076, "vega": 0.169, "theta": -0.0147, "rho": 0.0705, "theo": 1.8524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "XME270617P00145000", "bid": 47.4, "bid_size": 203.0, "ask": 49.9, "ask_size": 158.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9551, "gamma": 0.0113, "vega": 0.0567, "theta": -0.012, "rho": -0.0756, "theo": 49.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.3500003814697}, {"option": "XME270617C00150000", "bid": 1.15, "bid_size": 247.0, "ask": 1.9, "ask_size": 475.0, "iv": 0.4002, "open_interest": 2.0, "volume": 0.0, "delta": 0.121, "gamma": 0.0067, "vega": 0.151, "theta": -0.0132, "rho": 0.0599, "theo": 1.5252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T14:34:04", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "XME270617P00150000", "bid": 52.2, "bid_size": 157.0, "ask": 54.7, "ask_size": 111.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9799, "gamma": 0.0074, "vega": 0.0234, "theta": -0.0132, "rho": 0.0, "theo": 53.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.9500007629394}, {"option": "XME270617C00155000", "bid": 0.9, "bid_size": 283.0, "ask": 1.7, "ask_size": 409.0, "iv": 0.4057, "open_interest": 0.0, "volume": 0.0, "delta": 0.1028, "gamma": 0.0059, "vega": 0.1347, "theta": -0.0118, "rho": 0.0511, "theo": 1.2592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000001788139}, {"option": "XME270617P00155000", "bid": 57.1, "bid_size": 109.0, "ask": 59.8, "ask_size": 70.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0021, "vega": 0.0, "theta": -0.0205, "rho": 0.0, "theo": 58.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.0}, {"option": "XME270617C00160000", "bid": 0.65, "bid_size": 343.0, "ask": 1.6, "ask_size": 549.0, "iv": 0.412, "open_interest": 0.0, "volume": 0.0, "delta": 0.0874, "gamma": 0.0052, "vega": 0.1195, "theta": -0.0105, "rho": 0.0435, "theo": 1.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "XME270617P00160000", "bid": 62.1, "bid_size": 1.0, "ask": 64.8, "ask_size": 113.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0205, "rho": 0.0, "theo": 63.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.5}, {"option": "XME270617C00165000", "bid": 0.55, "bid_size": 282.0, "ask": 1.25, "ask_size": 395.0, "iv": 0.4109, "open_interest": 0.0, "volume": 0.0, "delta": 0.0744, "gamma": 0.0046, "vega": 0.1061, "theta": -0.0094, "rho": 0.0371, "theo": 0.8665, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XME270617P00165000", "bid": 67.0, "bid_size": 111.0, "ask": 70.0, "ask_size": 70.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0205, "rho": 0.0, "theo": 68.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.3499984741211}, {"option": "XME270617C00170000", "bid": 0.4, "bid_size": 350.0, "ask": 1.15, "ask_size": 487.0, "iv": 0.4159, "open_interest": 1.0, "volume": 0.0, "delta": 0.0634, "gamma": 0.004, "vega": 0.0938, "theta": -0.0083, "rho": 0.0316, "theo": 0.7224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-09-14T09:30:06", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "XME270617P00170000", "bid": 72.0, "bid_size": 119.0, "ask": 75.1, "ask_size": 112.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0205, "rho": 0.0, "theo": 73.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.3499984741211}, {"option": "XME270617C00175000", "bid": 0.35, "bid_size": 319.0, "ask": 1.0, "ask_size": 573.0, "iv": 0.4213, "open_interest": 0.0, "volume": 0.0, "delta": 0.0541, "gamma": 0.0036, "vega": 0.0831, "theta": -0.0074, "rho": 0.0271, "theo": 0.6042, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XME270617P00175000", "bid": 77.0, "bid_size": 120.0, "ask": 80.1, "ask_size": 90.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0205, "rho": 0.0, "theo": 78.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.5}, {"option": "XME270617C00180000", "bid": 0.3, "bid_size": 297.0, "ask": 0.9, "ask_size": 620.0, "iv": 0.4279, "open_interest": 1.0, "volume": 0.0, "delta": 0.0463, "gamma": 0.0031, "vega": 0.0734, "theta": -0.0066, "rho": 0.0231, "theo": 0.5071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-10-23T12:34:16", "percent_change": 0.0, "prev_day_close": 0.524999994784594}, {"option": "XME270617P00180000", "bid": 82.0, "bid_size": 123.0, "ask": 85.5, "ask_size": 110.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0205, "rho": 0.0, "theo": 83.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.5}, {"option": "XME280121C00045000", "bid": 52.3, "bid_size": 94.0, "ask": 55.0, "ask_size": 599.0, "iv": 0.3652, "open_interest": 260.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0011, "vega": 0.0493, "theta": 0.0, "rho": 0.4858, "theo": 53.7883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.49, "last_trade_time": "2026-10-06T14:45:49", "percent_change": 0.0, "prev_day_close": 55.3500003814697}, {"option": "XME280121P00045000", "bid": 0.15, "bid_size": 297.0, "ask": 0.5, "ask_size": 217.0, "iv": 0.3981, "open_interest": 2.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0011, "vega": 0.0501, "theta": -0.0022, "rho": -0.024, "theo": 0.3312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-02T10:58:03", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "XME280121C00046000", "bid": 51.5, "bid_size": 30.0, "ask": 54.5, "ask_size": 224.0, "iv": 0.4178, "open_interest": 3.0, "volume": 0.0, "delta": 0.9807, "gamma": 0.0012, "vega": 0.0538, "theta": 0.0, "rho": 0.4943, "theo": 52.8863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 64.0, "last_trade_time": "2025-10-14T09:58:05", "percent_change": 0.0, "prev_day_close": 54.1000003814697}, {"option": "XME280121P00046000", "bid": 0.15, "bid_size": 406.0, "ask": 0.55, "ask_size": 215.0, "iv": 0.3934, "open_interest": 1.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.0012, "vega": 0.0549, "theta": -0.0024, "rho": -0.0266, "theo": 0.3712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-02-25T09:30:45", "percent_change": 0.0, "prev_day_close": 0.400000013411045}, {"option": "XME280121C00047000", "bid": 50.5, "bid_size": 58.0, "ask": 53.5, "ask_size": 228.0, "iv": 0.3978, "open_interest": 0.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0013, "vega": 0.0586, "theta": 0.0, "rho": 0.5025, "theo": 51.988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.1000003814697}, {"option": "XME280121P00047000", "bid": 0.2, "bid_size": 345.0, "ask": 0.6, "ask_size": 211.0, "iv": 0.393, "open_interest": 0.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0014, "vega": 0.0596, "theta": -0.0026, "rho": -0.0294, "theo": 0.4151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.424999989569187}, {"option": "XME280121C00048000", "bid": 49.7, "bid_size": 35.0, "ask": 52.5, "ask_size": 239.0, "iv": 0.395, "open_interest": 0.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.0014, "vega": 0.0635, "theta": 0.0, "rho": 0.5105, "theo": 51.0937, "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": 52.1499996185303}, {"option": "XME280121P00048000", "bid": 0.25, "bid_size": 274.0, "ask": 0.65, "ask_size": 191.0, "iv": 0.3918, "open_interest": 0.0, "volume": 0.0, "delta": -0.026, "gamma": 0.0015, "vega": 0.0647, "theta": -0.0028, "rho": -0.0324, "theo": 0.463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XME280121C00049000", "bid": 48.8, "bid_size": 10.0, "ask": 51.5, "ask_size": 239.0, "iv": 0.3839, "open_interest": 0.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0016, "vega": 0.0687, "theta": 0.0, "rho": 0.5184, "theo": 50.2035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.2000007629394}, {"option": "XME280121P00049000", "bid": 0.3, "bid_size": 273.0, "ask": 0.75, "ask_size": 328.0, "iv": 0.3937, "open_interest": 0.0, "volume": 0.0, "delta": -0.0286, "gamma": 0.0016, "vega": 0.07, "theta": -0.003, "rho": -0.0357, "theo": 0.5152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "XME280121C00050000", "bid": 48.0, "bid_size": 15.0, "ask": 51.0, "ask_size": 209.0, "iv": 0.4141, "open_interest": 3.0, "volume": 0.0, "delta": 0.9709, "gamma": 0.0017, "vega": 0.0742, "theta": 0.0, "rho": 0.5259, "theo": 49.3176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.3, "last_trade_time": "2026-05-18T09:35:20", "percent_change": 0.0, "prev_day_close": 50.5499992370606}, {"option": "XME280121P00050000", "bid": 0.3, "bid_size": 390.0, "ask": 0.8, "ask_size": 250.0, "iv": 0.3876, "open_interest": 0.0, "volume": 0.0, "delta": -0.0315, "gamma": 0.0017, "vega": 0.0757, "theta": -0.0032, "rho": -0.0391, "theo": 0.5719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "XME280121C00051000", "bid": 47.0, "bid_size": 39.0, "ask": 50.0, "ask_size": 217.0, "iv": 0.397, "open_interest": 0.0, "volume": 0.0, "delta": 0.9679, "gamma": 0.0018, "vega": 0.0799, "theta": 0.0, "rho": 0.5331, "theo": 48.4365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.6000003814697}, {"option": "XME280121P00051000", "bid": 0.35, "bid_size": 447.0, "ask": 0.9, "ask_size": 451.0, "iv": 0.3879, "open_interest": 19.0, "volume": 0.0, "delta": -0.0345, "gamma": 0.0019, "vega": 0.0816, "theta": -0.0035, "rho": -0.0431, "theo": 0.6335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-03-23T10:07:02", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "XME280121C00052000", "bid": 46.1, "bid_size": 44.0, "ask": 49.0, "ask_size": 239.0, "iv": 0.3862, "open_interest": 0.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.002, "vega": 0.0859, "theta": 0.0, "rho": 0.54, "theo": 47.5604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.9500007629394}, {"option": "XME280121P00052000", "bid": 0.45, "bid_size": 366.0, "ask": 0.95, "ask_size": 379.0, "iv": 0.3874, "open_interest": 13.0, "volume": 0.0, "delta": -0.0377, "gamma": 0.002, "vega": 0.0875, "theta": -0.0037, "rho": -0.0469, "theo": 0.7003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-03-30T10:40:35", "percent_change": 0.0, "prev_day_close": 0.700000002980232}, {"option": "XME280121C00053000", "bid": 45.2, "bid_size": 44.0, "ask": 48.0, "ask_size": 249.0, "iv": 0.3757, "open_interest": 0.0, "volume": 0.0, "delta": 0.9615, "gamma": 0.0021, "vega": 0.0921, "theta": 0.0, "rho": 0.5467, "theo": 46.6894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.6499996185303}, {"option": "XME280121P00053000", "bid": 0.5, "bid_size": 389.0, "ask": 1.05, "ask_size": 373.0, "iv": 0.3863, "open_interest": 1.0, "volume": 0.0, "delta": -0.0411, "gamma": 0.0022, "vega": 0.094, "theta": -0.004, "rho": -0.0512, "theo": 0.7723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-03-30T10:45:31", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "XME280121C00054000", "bid": 44.4, "bid_size": 11.0, "ask": 47.5, "ask_size": 201.0, "iv": 0.3973, "open_interest": 0.0, "volume": 0.0, "delta": 0.958, "gamma": 0.0023, "vega": 0.0984, "theta": 0.0, "rho": 0.5532, "theo": 45.8239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0499992370606}, {"option": "XME280121P00054000", "bid": 0.55, "bid_size": 369.0, "ask": 1.15, "ask_size": 344.0, "iv": 0.3846, "open_interest": 0.0, "volume": 0.0, "delta": -0.0448, "gamma": 0.0024, "vega": 0.1004, "theta": -0.0042, "rho": -0.0556, "theo": 0.8501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875000029802322}, {"option": "XME280121C00055000", "bid": 43.5, "bid_size": 42.0, "ask": 46.5, "ask_size": 213.0, "iv": 0.3867, "open_interest": 0.0, "volume": 0.0, "delta": 0.9543, "gamma": 0.0024, "vega": 0.1051, "theta": 0.0, "rho": 0.5592, "theo": 44.9641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.1000003814697}, {"option": "XME280121P00055000", "bid": 0.6, "bid_size": 489.0, "ask": 1.2, "ask_size": 363.0, "iv": 0.38, "open_interest": 7.0, "volume": 0.0, "delta": -0.0486, "gamma": 0.0025, "vega": 0.1075, "theta": -0.0045, "rho": -0.0604, "theo": 0.9337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-22T13:01:05", "percent_change": 0.0, "prev_day_close": 0.849999979138374}, {"option": "XME280121C00056000", "bid": 42.6, "bid_size": 47.0, "ask": 45.5, "ask_size": 234.0, "iv": 0.3763, "open_interest": 0.0, "volume": 0.0, "delta": 0.9503, "gamma": 0.0026, "vega": 0.112, "theta": 0.0, "rho": 0.5649, "theo": 44.1103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "XME280121P00056000", "bid": 0.7, "bid_size": 436.0, "ask": 1.3, "ask_size": 290.0, "iv": 0.3797, "open_interest": 1.0, "volume": 0.0, "delta": -0.0527, "gamma": 0.0027, "vega": 0.1143, "theta": -0.0048, "rho": -0.0655, "theo": 1.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-03-30T10:45:24", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "XME280121C00057000", "bid": 41.8, "bid_size": 48.0, "ask": 44.5, "ask_size": 214.0, "iv": 0.3707, "open_interest": 0.0, "volume": 0.0, "delta": 0.9462, "gamma": 0.0028, "vega": 0.1191, "theta": 0.0, "rho": 0.5703, "theo": 43.2628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.25}, {"option": "XME280121P00057000", "bid": 0.8, "bid_size": 392.0, "ask": 1.45, "ask_size": 427.0, "iv": 0.381, "open_interest": 11.0, "volume": 0.0, "delta": -0.0571, "gamma": 0.0029, "vega": 0.1216, "theta": -0.0051, "rho": -0.0706, "theo": 1.1202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-04-17T09:47:03", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "XME280121C00058000", "bid": 41.0, "bid_size": 6.0, "ask": 44.0, "ask_size": 198.0, "iv": 0.3857, "open_interest": 0.0, "volume": 0.0, "delta": 0.9418, "gamma": 0.003, "vega": 0.1262, "theta": -0.0001, "rho": 0.5754, "theo": 42.4218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "XME280121P00058000", "bid": 0.85, "bid_size": 388.0, "ask": 1.55, "ask_size": 317.0, "iv": 0.3775, "open_interest": 0.0, "volume": 0.0, "delta": -0.0616, "gamma": 0.0031, "vega": 0.129, "theta": -0.0054, "rho": -0.0764, "theo": 1.2235, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XME280121C00059000", "bid": 40.1, "bid_size": 41.0, "ask": 43.0, "ask_size": 210.0, "iv": 0.3753, "open_interest": 0.0, "volume": 0.0, "delta": 0.9372, "gamma": 0.0032, "vega": 0.1336, "theta": -0.0005, "rho": 0.5803, "theo": 41.5876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.6000003814697}, {"option": "XME280121P00059000", "bid": 0.95, "bid_size": 387.0, "ask": 1.65, "ask_size": 258.0, "iv": 0.3757, "open_interest": 0.0, "volume": 0.0, "delta": -0.0664, "gamma": 0.0033, "vega": 0.1365, "theta": -0.0057, "rho": -0.0819, "theo": 1.3339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34999999403954}, {"option": "XME280121C00060000", "bid": 39.4, "bid_size": 32.0, "ask": 42.0, "ask_size": 212.0, "iv": 0.3727, "open_interest": 1.0, "volume": 0.0, "delta": 0.9324, "gamma": 0.0034, "vega": 0.1413, "theta": -0.001, "rho": 0.5846, "theo": 40.7604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 63.1, "last_trade_time": "2026-08-26T14:15:34", "percent_change": 0.0, "prev_day_close": 41.7000007629394}, {"option": "XME280121P00060000", "bid": 1.05, "bid_size": 468.0, "ask": 1.8, "ask_size": 371.0, "iv": 0.3752, "open_interest": 6.0, "volume": 0.0, "delta": -0.0714, "gamma": 0.0035, "vega": 0.1447, "theta": -0.006, "rho": -0.0883, "theo": 1.4515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-20T10:20:10", "percent_change": 0.0, "prev_day_close": 1.40000000596046}, {"option": "XME280121C00061000", "bid": 38.5, "bid_size": 21.0, "ask": 41.5, "ask_size": 209.0, "iv": 0.38, "open_interest": 0.0, "volume": 0.0, "delta": 0.9274, "gamma": 0.0036, "vega": 0.1491, "theta": -0.0014, "rho": 0.5886, "theo": 39.9405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0499992370606}, {"option": "XME280121P00061000", "bid": 1.2, "bid_size": 452.0, "ask": 1.95, "ask_size": 402.0, "iv": 0.3758, "open_interest": 8.0, "volume": 0.0, "delta": -0.0767, "gamma": 0.0037, "vega": 0.1522, "theta": -0.0064, "rho": -0.0946, "theo": 1.5772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-04-17T09:39:40", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "XME280121C00062000", "bid": 37.6, "bid_size": 50.0, "ask": 40.5, "ask_size": 224.0, "iv": 0.3698, "open_interest": 0.0, "volume": 0.0, "delta": 0.9221, "gamma": 0.0038, "vega": 0.157, "theta": -0.0018, "rho": 0.5923, "theo": 39.1283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0499992370606}, {"option": "XME280121P00062000", "bid": 1.3, "bid_size": 362.0, "ask": 2.1, "ask_size": 356.0, "iv": 0.3743, "open_interest": 0.0, "volume": 0.0, "delta": -0.0822, "gamma": 0.0039, "vega": 0.1605, "theta": -0.0067, "rho": -0.1012, "theo": 1.7103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500007152557}, {"option": "XME280121C00063000", "bid": 37.0, "bid_size": 39.0, "ask": 40.0, "ask_size": 210.0, "iv": 0.3846, "open_interest": 0.0, "volume": 0.0, "delta": 0.9166, "gamma": 0.004, "vega": 0.1649, "theta": -0.0022, "rho": 0.5957, "theo": 38.3239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.2000007629394}, {"option": "XME280121P00063000", "bid": 1.45, "bid_size": 358.0, "ask": 2.25, "ask_size": 313.0, "iv": 0.3738, "open_interest": 0.0, "volume": 0.0, "delta": -0.088, "gamma": 0.0042, "vega": 0.1687, "theta": -0.007, "rho": -0.1083, "theo": 1.8519, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XME280121C00064000", "bid": 36.0, "bid_size": 41.0, "ask": 39.0, "ask_size": 192.0, "iv": 0.3713, "open_interest": 2.0, "volume": 0.0, "delta": 0.9109, "gamma": 0.0042, "vega": 0.173, "theta": -0.0026, "rho": 0.5988, "theo": 37.5275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.78, "last_trade_time": "2026-10-12T12:28:21", "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "XME280121P00064000", "bid": 1.55, "bid_size": 378.0, "ask": 2.4, "ask_size": 303.0, "iv": 0.3714, "open_interest": 0.0, "volume": 0.0, "delta": -0.094, "gamma": 0.0044, "vega": 0.1768, "theta": -0.0074, "rho": -0.115, "theo": 2.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "XME280121C00065000", "bid": 35.2, "bid_size": 47.0, "ask": 38.0, "ask_size": 207.0, "iv": 0.3641, "open_interest": 0.0, "volume": 0.0, "delta": 0.9049, "gamma": 0.0044, "vega": 0.1812, "theta": -0.0031, "rho": 0.6014, "theo": 36.7393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "XME280121P00065000", "bid": 1.7, "bid_size": 443.0, "ask": 2.55, "ask_size": 253.0, "iv": 0.37, "open_interest": 2.0, "volume": 0.0, "delta": -0.1003, "gamma": 0.0046, "vega": 0.1858, "theta": -0.0077, "rho": -0.123, "theo": 2.1605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.24, "last_trade_time": "2026-01-30T13:55:39", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "XME280121C00066000", "bid": 34.5, "bid_size": 30.0, "ask": 37.5, "ask_size": 217.0, "iv": 0.3732, "open_interest": 3.0, "volume": 0.0, "delta": 0.8988, "gamma": 0.0046, "vega": 0.1896, "theta": -0.0035, "rho": 0.6036, "theo": 35.9597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.5, "last_trade_time": "2026-01-26T12:55:47", "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "XME280121P00066000", "bid": 1.85, "bid_size": 444.0, "ask": 2.75, "ask_size": 252.0, "iv": 0.3696, "open_interest": 16.0, "volume": 0.0, "delta": -0.1068, "gamma": 0.0048, "vega": 0.1938, "theta": -0.008, "rho": -0.1305, "theo": 2.3286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-04-17T09:43:51", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "XME280121C00067000", "bid": 33.5, "bid_size": 91.0, "ask": 36.5, "ask_size": 173.0, "iv": 0.3604, "open_interest": 0.0, "volume": 0.0, "delta": 0.8924, "gamma": 0.0048, "vega": 0.1979, "theta": -0.0039, "rho": 0.6054, "theo": 35.189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1499996185303}, {"option": "XME280121P00067000", "bid": 2.05, "bid_size": 409.0, "ask": 2.95, "ask_size": 286.0, "iv": 0.3699, "open_interest": 2.0, "volume": 0.0, "delta": -0.1135, "gamma": 0.0051, "vega": 0.2024, "theta": -0.0084, "rho": -0.1384, "theo": 2.5053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-04-17T09:45:40", "percent_change": 0.0, "prev_day_close": 2.49999994039536}, {"option": "XME280121C00068000", "bid": 33.0, "bid_size": 29.0, "ask": 36.0, "ask_size": 216.0, "iv": 0.3729, "open_interest": 0.0, "volume": 0.0, "delta": 0.8858, "gamma": 0.005, "vega": 0.2062, "theta": -0.0044, "rho": 0.607, "theo": 34.4273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "XME280121P00068000", "bid": 2.2, "bid_size": 432.0, "ask": 3.1, "ask_size": 199.0, "iv": 0.3673, "open_interest": 0.0, "volume": 0.0, "delta": -0.1205, "gamma": 0.0053, "vega": 0.2112, "theta": -0.0087, "rho": -0.1469, "theo": 2.6918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "XME280121C00069000", "bid": 32.1, "bid_size": 69.0, "ask": 35.0, "ask_size": 223.0, "iv": 0.3626, "open_interest": 1.0, "volume": 0.0, "delta": 0.879, "gamma": 0.0052, "vega": 0.2145, "theta": -0.0048, "rho": 0.6083, "theo": 33.6746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.0, "last_trade_time": "2026-11-02T15:42:02", "percent_change": 0.0, "prev_day_close": 34.5499992370606}, {"option": "XME280121P00069000", "bid": 2.35, "bid_size": 447.0, "ask": 3.4, "ask_size": 313.0, "iv": 0.3679, "open_interest": 0.0, "volume": 0.0, "delta": -0.1277, "gamma": 0.0055, "vega": 0.2194, "theta": -0.0091, "rho": -0.1546, "theo": 2.8881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "XME280121C00070000", "bid": 31.5, "bid_size": 11.0, "ask": 34.5, "ask_size": 207.0, "iv": 0.3709, "open_interest": 1.0, "volume": 0.0, "delta": 0.8719, "gamma": 0.0055, "vega": 0.223, "theta": -0.0052, "rho": 0.6091, "theo": 32.9312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.5, "last_trade_time": "2026-08-10T10:50:54", "percent_change": 0.0, "prev_day_close": 33.7999992370606}, {"option": "XME280121P00070000", "bid": 2.55, "bid_size": 451.0, "ask": 3.6, "ask_size": 289.0, "iv": 0.3669, "open_interest": 1.0, "volume": 0.0, "delta": -0.1352, "gamma": 0.0058, "vega": 0.2285, "theta": -0.0094, "rho": -0.1635, "theo": 3.0939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-27T13:38:49", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "XME280121C00071000", "bid": 30.7, "bid_size": 57.0, "ask": 33.5, "ask_size": 217.0, "iv": 0.3628, "open_interest": 0.0, "volume": 0.0, "delta": 0.8647, "gamma": 0.0057, "vega": 0.2314, "theta": -0.0057, "rho": 0.6095, "theo": 32.1974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1499996185303}, {"option": "XME280121P00071000", "bid": 2.6, "bid_size": 514.0, "ask": 3.8, "ask_size": 247.0, "iv": 0.3623, "open_interest": 6.0, "volume": 0.0, "delta": -0.1428, "gamma": 0.006, "vega": 0.2368, "theta": -0.0098, "rho": -0.1726, "theo": 3.3106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-06-25T09:40:21", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "XME280121C00072000", "bid": 30.0, "bid_size": 37.0, "ask": 33.0, "ask_size": 200.0, "iv": 0.3674, "open_interest": 0.0, "volume": 0.0, "delta": 0.8572, "gamma": 0.0059, "vega": 0.2398, "theta": -0.0061, "rho": 0.6095, "theo": 31.4735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "XME280121P00072000", "bid": 3.0, "bid_size": 437.0, "ask": 4.1, "ask_size": 302.0, "iv": 0.3668, "open_interest": 0.0, "volume": 0.0, "delta": -0.1508, "gamma": 0.0063, "vega": 0.2453, "theta": -0.0101, "rho": -0.1814, "theo": 3.537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.49999988079071}, {"option": "XME280121C00073000", "bid": 29.2, "bid_size": 77.0, "ask": 32.0, "ask_size": 182.0, "iv": 0.3591, "open_interest": 0.0, "volume": 0.0, "delta": 0.8496, "gamma": 0.0061, "vega": 0.2481, "theta": -0.0065, "rho": 0.6093, "theo": 30.7595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6000003814697}, {"option": "XME280121P00073000", "bid": 3.2, "bid_size": 436.0, "ask": 4.3, "ask_size": 233.0, "iv": 0.3646, "open_interest": 0.0, "volume": 0.0, "delta": -0.1589, "gamma": 0.0065, "vega": 0.254, "theta": -0.0105, "rho": -0.1906, "theo": 3.7741, "change": 0.0, "open": 0.0, "high": 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": "XME280121C00074000", "bid": 28.5, "bid_size": 59.0, "ask": 31.5, "ask_size": 208.0, "iv": 0.3628, "open_interest": 0.0, "volume": 0.0, "delta": 0.8418, "gamma": 0.0063, "vega": 0.2563, "theta": -0.0069, "rho": 0.6088, "theo": 30.0554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1000003814697}, {"option": "XME280121P00074000", "bid": 3.4, "bid_size": 349.0, "ask": 4.6, "ask_size": 246.0, "iv": 0.3641, "open_interest": 0.0, "volume": 0.0, "delta": -0.1673, "gamma": 0.0068, "vega": 0.2623, "theta": -0.0108, "rho": -0.2, "theo": 4.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "XME280121C00075000", "bid": 27.8, "bid_size": 167.0, "ask": 31.0, "ask_size": 377.0, "iv": 0.3658, "open_interest": 50.0, "volume": 0.0, "delta": 0.8338, "gamma": 0.0066, "vega": 0.2644, "theta": -0.0074, "rho": 0.608, "theo": 29.3615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.75, "last_trade_time": "2026-06-05T09:50:59", "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "XME280121P00075000", "bid": 3.6, "bid_size": 394.0, "ask": 4.8, "ask_size": 164.0, "iv": 0.3613, "open_interest": 3.0, "volume": 0.0, "delta": -0.1759, "gamma": 0.007, "vega": 0.2704, "theta": -0.0112, "rho": -0.2093, "theo": 4.2809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-04-17T09:38:34", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "XME280121C00076000", "bid": 27.2, "bid_size": 52.0, "ask": 30.0, "ask_size": 210.0, "iv": 0.3608, "open_interest": 10.0, "volume": 0.0, "delta": 0.8256, "gamma": 0.0068, "vega": 0.2725, "theta": -0.0078, "rho": 0.6067, "theo": 28.6778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.19, "last_trade_time": "2026-08-07T12:53:16", "percent_change": 0.0, "prev_day_close": 29.5500001907349}, {"option": "XME280121P00076000", "bid": 3.9, "bid_size": 501.0, "ask": 5.2, "ask_size": 364.0, "iv": 0.3636, "open_interest": 233.0, "volume": 0.0, "delta": -0.1846, "gamma": 0.0072, "vega": 0.2791, "theta": -0.0115, "rho": -0.2201, "theo": 4.5509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-09-29T12:41:28", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "XME280121C00077000", "bid": 26.5, "bid_size": 50.0, "ask": 29.5, "ask_size": 190.0, "iv": 0.3629, "open_interest": 0.0, "volume": 0.0, "delta": 0.8172, "gamma": 0.007, "vega": 0.2806, "theta": -0.0082, "rho": 0.605, "theo": 28.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "XME280121P00077000", "bid": 4.2, "bid_size": 370.0, "ask": 5.4, "ask_size": 183.0, "iv": 0.362, "open_interest": 10.0, "volume": 0.0, "delta": -0.1936, "gamma": 0.0075, "vega": 0.2867, "theta": -0.0118, "rho": -0.2294, "theo": 4.8322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.08, "last_trade_time": "2026-10-30T15:01:26", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "XME280121C00078000", "bid": 25.8, "bid_size": 143.0, "ask": 29.0, "ask_size": 374.0, "iv": 0.3646, "open_interest": 25.0, "volume": 0.0, "delta": 0.8087, "gamma": 0.0072, "vega": 0.2884, "theta": -0.0086, "rho": 0.603, "theo": 27.3423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.53, "last_trade_time": "2026-11-03T10:18:33", "percent_change": 0.0, "prev_day_close": 28.1000003814697}, {"option": "XME280121P00078000", "bid": 4.4, "bid_size": 397.0, "ask": 5.7, "ask_size": 153.0, "iv": 0.36, "open_interest": 1.0, "volume": 0.0, "delta": -0.2028, "gamma": 0.0077, "vega": 0.2949, "theta": -0.0122, "rho": -0.2391, "theo": 5.1243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2025-11-10T11:16:44", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "XME280121C00079000", "bid": 25.2, "bid_size": 49.0, "ask": 28.0, "ask_size": 247.0, "iv": 0.3589, "open_interest": 0.0, "volume": 0.0, "delta": 0.8, "gamma": 0.0074, "vega": 0.296, "theta": -0.0089, "rho": 0.6009, "theo": 26.6904, "change": 0.0, "open": 0.0, "high": 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": "XME280121P00079000", "bid": 4.7, "bid_size": 392.0, "ask": 6.1, "ask_size": 235.0, "iv": 0.361, "open_interest": 0.0, "volume": 0.0, "delta": -0.2122, "gamma": 0.008, "vega": 0.3027, "theta": -0.0125, "rho": -0.2496, "theo": 5.4284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "XME280121C00080000", "bid": 24.5, "bid_size": 160.0, "ask": 27.5, "ask_size": 428.0, "iv": 0.3598, "open_interest": 83.0, "volume": 0.0, "delta": 0.7912, "gamma": 0.0076, "vega": 0.3035, "theta": -0.0093, "rho": 0.5986, "theo": 26.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.1, "last_trade_time": "2026-11-06T14:16:04", "percent_change": 0.0, "prev_day_close": 26.6499996185303}, {"option": "XME280121P00080000", "bid": 5.0, "bid_size": 621.0, "ask": 6.4, "ask_size": 252.0, "iv": 0.36, "open_interest": 2521.0, "volume": 0.0, "delta": -0.2218, "gamma": 0.0082, "vega": 0.3099, "theta": -0.0128, "rho": -0.2591, "theo": 5.7443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.61, "last_trade_time": "2026-10-20T12:51:26", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "XME280121C00081000", "bid": 23.9, "bid_size": 164.0, "ask": 27.0, "ask_size": 543.0, "iv": 0.362, "open_interest": 88.0, "volume": 0.0, "delta": 0.7822, "gamma": 0.0078, "vega": 0.3108, "theta": -0.0097, "rho": 0.5958, "theo": 25.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.76, "last_trade_time": "2026-10-30T13:40:43", "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "XME280121P00081000", "bid": 5.3, "bid_size": 458.0, "ask": 6.7, "ask_size": 167.0, "iv": 0.3587, "open_interest": 45.0, "volume": 0.0, "delta": -0.2315, "gamma": 0.0084, "vega": 0.3175, "theta": -0.0131, "rho": -0.2699, "theo": 6.071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-03-12T10:38:20", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "XME280121C00082000", "bid": 23.3, "bid_size": 79.0, "ask": 26.5, "ask_size": 219.0, "iv": 0.3637, "open_interest": 0.0, "volume": 0.0, "delta": 0.7731, "gamma": 0.008, "vega": 0.3181, "theta": -0.01, "rho": 0.5927, "theo": 24.799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "XME280121P00082000", "bid": 5.7, "bid_size": 484.0, "ask": 7.1, "ask_size": 282.0, "iv": 0.3602, "open_interest": 52.0, "volume": 0.0, "delta": -0.2414, "gamma": 0.0087, "vega": 0.3247, "theta": -0.0134, "rho": -0.2803, "theo": 6.4105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-07-13T11:05:04", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "XME280121C00083000", "bid": 22.7, "bid_size": 68.0, "ask": 25.9, "ask_size": 251.0, "iv": 0.3634, "open_interest": 2.0, "volume": 0.0, "delta": 0.7639, "gamma": 0.0082, "vega": 0.3251, "theta": -0.0104, "rho": 0.5892, "theo": 24.1903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.31, "last_trade_time": "2026-01-20T12:51:51", "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "XME280121P00083000", "bid": 6.0, "bid_size": 410.0, "ask": 7.5, "ask_size": 209.0, "iv": 0.3597, "open_interest": 0.0, "volume": 0.0, "delta": -0.2514, "gamma": 0.0089, "vega": 0.3314, "theta": -0.0137, "rho": -0.2908, "theo": 6.7613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "XME280121C00084000", "bid": 22.1, "bid_size": 80.0, "ask": 25.0, "ask_size": 245.0, "iv": 0.3583, "open_interest": 2.0, "volume": 0.0, "delta": 0.7546, "gamma": 0.0084, "vega": 0.3319, "theta": -0.0107, "rho": 0.5855, "theo": 23.5927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.5, "last_trade_time": "2026-07-14T10:10:39", "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "XME280121P00084000", "bid": 6.6, "bid_size": 375.0, "ask": 7.8, "ask_size": 164.0, "iv": 0.3619, "open_interest": 49.0, "volume": 0.0, "delta": -0.2616, "gamma": 0.0091, "vega": 0.3383, "theta": -0.014, "rho": -0.3007, "theo": 7.1237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-10-30T15:13:44", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "XME280121C00085000", "bid": 21.5, "bid_size": 179.0, "ask": 24.5, "ask_size": 434.0, "iv": 0.359, "open_interest": 25.0, "volume": 0.0, "delta": 0.7451, "gamma": 0.0085, "vega": 0.3384, "theta": -0.0111, "rho": 0.5817, "theo": 23.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-10-23T15:57:23", "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "XME280121P00085000", "bid": 6.6, "bid_size": 440.0, "ask": 8.3, "ask_size": 221.0, "iv": 0.3578, "open_interest": 40.0, "volume": 0.0, "delta": -0.2719, "gamma": 0.0093, "vega": 0.3448, "theta": -0.0142, "rho": -0.3109, "theo": 7.4988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-10-27T14:24:47", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "XME280121C00086000", "bid": 21.0, "bid_size": 83.0, "ask": 24.0, "ask_size": 267.0, "iv": 0.3608, "open_interest": 4.0, "volume": 0.0, "delta": 0.7356, "gamma": 0.0087, "vega": 0.3447, "theta": -0.0114, "rho": 0.5778, "theo": 22.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.04, "last_trade_time": "2026-10-01T12:55:15", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "XME280121P00086000", "bid": 7.0, "bid_size": 434.0, "ask": 8.6, "ask_size": 139.0, "iv": 0.3563, "open_interest": 1.0, "volume": 0.0, "delta": -0.2824, "gamma": 0.0095, "vega": 0.3506, "theta": -0.0145, "rho": -0.3207, "theo": 7.886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-08-25T12:55:18", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "XME280121C00087000", "bid": 20.4, "bid_size": 94.0, "ask": 23.5, "ask_size": 428.0, "iv": 0.3609, "open_interest": 2.0, "volume": 0.0, "delta": 0.726, "gamma": 0.0089, "vega": 0.3508, "theta": -0.0117, "rho": 0.5735, "theo": 21.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.72, "last_trade_time": "2026-08-14T09:57:00", "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "XME280121P00087000", "bid": 7.4, "bid_size": 424.0, "ask": 9.1, "ask_size": 191.0, "iv": 0.3575, "open_interest": 1.0, "volume": 0.0, "delta": -0.293, "gamma": 0.0098, "vega": 0.3567, "theta": -0.0148, "rho": -0.3317, "theo": 8.2842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-03-12T10:39:46", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "XME280121C00088000", "bid": 19.9, "bid_size": 93.0, "ask": 23.0, "ask_size": 414.0, "iv": 0.362, "open_interest": 10.0, "volume": 0.0, "delta": 0.7163, "gamma": 0.009, "vega": 0.3566, "theta": -0.012, "rho": 0.5688, "theo": 21.3108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.5, "last_trade_time": "2026-10-28T11:06:07", "percent_change": 0.0, "prev_day_close": 21.9000005722046}, {"option": "XME280121P00088000", "bid": 7.8, "bid_size": 499.0, "ask": 9.5, "ask_size": 280.0, "iv": 0.3568, "open_interest": 153.0, "volume": 0.0, "delta": -0.3037, "gamma": 0.01, "vega": 0.3624, "theta": -0.015, "rho": -0.3421, "theo": 8.6955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-08-25T12:53:53", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "XME280121C00089000", "bid": 19.4, "bid_size": 69.0, "ask": 22.4, "ask_size": 422.0, "iv": 0.3614, "open_interest": 6.0, "volume": 0.0, "delta": 0.7065, "gamma": 0.0092, "vega": 0.3623, "theta": -0.0123, "rho": 0.5639, "theo": 20.7678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.9, "last_trade_time": "2026-10-28T11:09:19", "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "XME280121P00089000", "bid": 8.0, "bid_size": 250.0, "ask": 9.8, "ask_size": 28.0, "iv": 0.3518, "open_interest": 0.0, "volume": 0.0, "delta": -0.3146, "gamma": 0.0102, "vega": 0.3674, "theta": -0.0153, "rho": -0.3524, "theo": 9.1184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.00000023841858}, {"option": "XME280121C00090000", "bid": 18.8, "bid_size": 188.0, "ask": 21.9, "ask_size": 468.0, "iv": 0.3605, "open_interest": 86.0, "volume": 0.0, "delta": 0.6967, "gamma": 0.0093, "vega": 0.3677, "theta": -0.0126, "rho": 0.5588, "theo": 20.2357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.73, "last_trade_time": "2026-11-04T12:19:42", "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "XME280121P00090000", "bid": 8.7, "bid_size": 468.0, "ask": 10.4, "ask_size": 247.0, "iv": 0.3573, "open_interest": 88.0, "volume": 0.0, "delta": -0.3254, "gamma": 0.0103, "vega": 0.3726, "theta": -0.0155, "rho": -0.3614, "theo": 9.5529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-10-27T12:28:56", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "XME280121C00091000", "bid": 18.3, "bid_size": 192.0, "ask": 21.3, "ask_size": 509.0, "iv": 0.3594, "open_interest": 100.0, "volume": 0.0, "delta": 0.6868, "gamma": 0.0095, "vega": 0.3727, "theta": -0.0128, "rho": 0.5538, "theo": 19.7145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.7, "last_trade_time": "2026-10-29T14:40:37", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "XME280121P00091000", "bid": 8.8, "bid_size": 319.0, "ask": 10.8, "ask_size": 121.0, "iv": 0.3518, "open_interest": 0.0, "volume": 0.0, "delta": -0.3365, "gamma": 0.0105, "vega": 0.3773, "theta": -0.0157, "rho": -0.3711, "theo": 10.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "XME280121C00092000", "bid": 17.8, "bid_size": 96.0, "ask": 20.8, "ask_size": 423.0, "iv": 0.3594, "open_interest": 5.0, "volume": 0.0, "delta": 0.6769, "gamma": 0.0096, "vega": 0.3775, "theta": -0.0131, "rho": 0.5486, "theo": 19.2039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.9, "last_trade_time": "2026-11-04T13:04:32", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "XME280121P00092000", "bid": 9.3, "bid_size": 397.0, "ask": 11.2, "ask_size": 16.0, "iv": 0.3513, "open_interest": 105.0, "volume": 0.0, "delta": -0.3476, "gamma": 0.0107, "vega": 0.3815, "theta": -0.0159, "rho": -0.3806, "theo": 10.4602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.4, "last_trade_time": "2026-06-23T15:13:24", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "XME280121C00093000", "bid": 17.3, "bid_size": 170.0, "ask": 20.3, "ask_size": 416.0, "iv": 0.359, "open_interest": 31.0, "volume": 0.0, "delta": 0.6669, "gamma": 0.0097, "vega": 0.382, "theta": -0.0133, "rho": 0.5432, "theo": 18.7039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.7, "last_trade_time": "2026-11-04T13:02:16", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "XME280121P00093000", "bid": 9.4, "bid_size": 354.0, "ask": 11.8, "ask_size": 146.0, "iv": 0.3479, "open_interest": 0.0, "volume": 0.0, "delta": -0.3588, "gamma": 0.0109, "vega": 0.3854, "theta": -0.0161, "rho": -0.3902, "theo": 10.9309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "XME280121C00094000", "bid": 16.9, "bid_size": 144.0, "ask": 19.9, "ask_size": 460.0, "iv": 0.3611, "open_interest": 33.0, "volume": 0.0, "delta": 0.6569, "gamma": 0.0098, "vega": 0.3863, "theta": -0.0136, "rho": 0.5375, "theo": 18.2145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.5, "last_trade_time": "2026-10-30T12:02:27", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "XME280121P00094000", "bid": 10.1, "bid_size": 323.0, "ask": 12.3, "ask_size": 154.0, "iv": 0.3508, "open_interest": 0.0, "volume": 0.0, "delta": -0.37, "gamma": 0.0111, "vega": 0.3893, "theta": -0.0163, "rho": -0.4003, "theo": 11.4137, "change": 0.0, "open": 0.0, "high": 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": "XME280121C00095000", "bid": 16.4, "bid_size": 135.0, "ask": 19.4, "ask_size": 517.0, "iv": 0.3607, "open_interest": 40.0, "volume": 0.0, "delta": 0.6467, "gamma": 0.01, "vega": 0.3904, "theta": -0.0138, "rho": 0.5312, "theo": 17.7187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.35, "last_trade_time": "2026-11-04T15:21:36", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "XME280121P00095000", "bid": 10.7, "bid_size": 480.0, "ask": 12.8, "ask_size": 224.0, "iv": 0.352, "open_interest": 475.0, "volume": 0.0, "delta": -0.3813, "gamma": 0.0112, "vega": 0.3926, "theta": -0.0165, "rho": -0.41, "theo": 11.9091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.32, "last_trade_time": "2026-10-14T15:15:24", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "XME280121C00096000", "bid": 15.9, "bid_size": 104.0, "ask": 18.9, "ask_size": 455.0, "iv": 0.3596, "open_interest": 17.0, "volume": 0.0, "delta": 0.6367, "gamma": 0.0101, "vega": 0.3941, "theta": -0.014, "rho": 0.5251, "theo": 17.2509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-10-30T11:31:39", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "XME280121P00096000", "bid": 11.2, "bid_size": 197.0, "ask": 13.2, "ask_size": 17.0, "iv": 0.3503, "open_interest": 0.0, "volume": 0.0, "delta": -0.3926, "gamma": 0.0114, "vega": 0.3955, "theta": -0.0166, "rho": -0.418, "theo": 12.4153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "XME280121C00097000", "bid": 15.5, "bid_size": 77.0, "ask": 18.4, "ask_size": 461.0, "iv": 0.3595, "open_interest": 10.0, "volume": 0.0, "delta": 0.6267, "gamma": 0.0102, "vega": 0.3976, "theta": -0.0142, "rho": 0.519, "theo": 16.7935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.24, "last_trade_time": "2026-10-30T15:01:26", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "XME280121P00097000", "bid": 11.8, "bid_size": 225.0, "ask": 13.8, "ask_size": 22.0, "iv": 0.3522, "open_interest": 5.0, "volume": 0.0, "delta": -0.4039, "gamma": 0.0115, "vega": 0.3981, "theta": -0.0168, "rho": -0.4252, "theo": 12.9339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.6, "last_trade_time": "2026-10-28T14:45:36", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "XME280121C00098000", "bid": 15.1, "bid_size": 46.0, "ask": 17.9, "ask_size": 456.0, "iv": 0.3592, "open_interest": 19.0, "volume": 0.0, "delta": 0.6167, "gamma": 0.0102, "vega": 0.4008, "theta": -0.0143, "rho": 0.5129, "theo": 16.3464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.1, "last_trade_time": "2026-07-13T10:02:46", "percent_change": 0.0, "prev_day_close": 16.7499995231628}, {"option": "XME280121P00098000", "bid": 12.3, "bid_size": 241.0, "ask": 14.4, "ask_size": 92.0, "iv": 0.3525, "open_interest": 1.0, "volume": 0.0, "delta": -0.4154, "gamma": 0.0117, "vega": 0.4002, "theta": -0.0169, "rho": -0.4344, "theo": 13.4648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-06-08T11:02:43", "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "XME280121C00099000", "bid": 14.6, "bid_size": 104.0, "ask": 17.4, "ask_size": 444.0, "iv": 0.3574, "open_interest": 21.0, "volume": 0.0, "delta": 0.6067, "gamma": 0.0103, "vega": 0.4036, "theta": -0.0145, "rho": 0.5068, "theo": 15.9093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-10-30T11:26:39", "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "XME280121P00099000", "bid": 13.0, "bid_size": 196.0, "ask": 14.9, "ask_size": 38.0, "iv": 0.3537, "open_interest": 4.0, "volume": 0.0, "delta": -0.4268, "gamma": 0.0118, "vega": 0.4022, "theta": -0.0171, "rho": -0.4412, "theo": 14.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-10-30T12:22:39", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "XME280121C00100000", "bid": 14.2, "bid_size": 193.0, "ask": 17.0, "ask_size": 567.0, "iv": 0.3579, "open_interest": 278.0, "volume": 0.0, "delta": 0.5967, "gamma": 0.0104, "vega": 0.4063, "theta": -0.0147, "rho": 0.5005, "theo": 15.4821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.0, "last_trade_time": "2026-10-30T14:17:34", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "XME280121P00100000", "bid": 13.4, "bid_size": 254.0, "ask": 15.4, "ask_size": 14.0, "iv": 0.351, "open_interest": 2636.0, "volume": 0.0, "delta": -0.4384, "gamma": 0.0119, "vega": 0.4038, "theta": -0.0172, "rho": -0.4506, "theo": 14.5603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.35, "last_trade_time": "2026-10-23T10:07:27", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "XME280121C00101000", "bid": 13.8, "bid_size": 130.0, "ask": 16.6, "ask_size": 470.0, "iv": 0.3581, "open_interest": 10.0, "volume": 0.0, "delta": 0.5868, "gamma": 0.0105, "vega": 0.4086, "theta": -0.0148, "rho": 0.4939, "theo": 15.0649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.45, "last_trade_time": "2026-08-21T15:49:54", "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "XME280121P00101000", "bid": 13.9, "bid_size": 178.0, "ask": 16.0, "ask_size": 13.0, "iv": 0.3505, "open_interest": 28.0, "volume": 0.0, "delta": -0.4499, "gamma": 0.0121, "vega": 0.405, "theta": -0.0173, "rho": -0.459, "theo": 15.1254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.3, "last_trade_time": "2026-10-30T12:26:19", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "XME280121C00102000", "bid": 13.4, "bid_size": 119.0, "ask": 16.2, "ask_size": 465.0, "iv": 0.3581, "open_interest": 16.0, "volume": 0.0, "delta": 0.5769, "gamma": 0.0105, "vega": 0.4108, "theta": -0.0149, "rho": 0.4872, "theo": 14.6577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.8, "last_trade_time": "2026-10-30T12:02:26", "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "XME280121P00102000", "bid": 14.4, "bid_size": 221.0, "ask": 16.8, "ask_size": 122.0, "iv": 0.3521, "open_interest": 15.0, "volume": 0.0, "delta": -0.4613, "gamma": 0.0122, "vega": 0.4062, "theta": -0.0174, "rho": -0.4671, "theo": 15.7016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-09-29T12:08:09", "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "XME280121C00103000", "bid": 13.0, "bid_size": 132.0, "ask": 15.7, "ask_size": 471.0, "iv": 0.3567, "open_interest": 3.0, "volume": 0.0, "delta": 0.5671, "gamma": 0.0106, "vega": 0.4126, "theta": -0.015, "rho": 0.4804, "theo": 14.2602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-07-13T09:30:10", "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "XME280121P00103000", "bid": 15.0, "bid_size": 213.0, "ask": 17.3, "ask_size": 115.0, "iv": 0.3511, "open_interest": 16.0, "volume": 0.0, "delta": -0.4728, "gamma": 0.0123, "vega": 0.4067, "theta": -0.0175, "rho": -0.4734, "theo": 16.2882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.22, "last_trade_time": "2026-09-29T11:25:38", "percent_change": 0.0, "prev_day_close": 15.4000005722046}, {"option": "XME280121C00104000", "bid": 12.6, "bid_size": 137.0, "ask": 15.4, "ask_size": 471.0, "iv": 0.3574, "open_interest": 0.0, "volume": 0.0, "delta": 0.5573, "gamma": 0.0106, "vega": 0.4142, "theta": -0.0152, "rho": 0.4737, "theo": 13.8723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.79, "last_trade_time": "2026-07-24T13:35:47", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "XME280121P00104000", "bid": 15.5, "bid_size": 295.0, "ask": 17.9, "ask_size": 97.0, "iv": 0.3498, "open_interest": 2.0, "volume": 0.0, "delta": -0.4842, "gamma": 0.0124, "vega": 0.4065, "theta": -0.0176, "rho": -0.4761, "theo": 16.8867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-10-30T12:23:39", "percent_change": 0.0, "prev_day_close": 15.9500002861023}, {"option": "XME280121C00105000", "bid": 12.1, "bid_size": 319.0, "ask": 15.2, "ask_size": 665.0, "iv": 0.358, "open_interest": 147.0, "volume": 0.0, "delta": 0.5475, "gamma": 0.0106, "vega": 0.4155, "theta": -0.0152, "rho": 0.4671, "theo": 13.4938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.8, "last_trade_time": "2026-10-29T14:23:22", "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "XME280121P00105000", "bid": 16.3, "bid_size": 541.0, "ask": 18.7, "ask_size": 146.0, "iv": 0.3543, "open_interest": 604.0, "volume": 0.0, "delta": -0.4957, "gamma": 0.0125, "vega": 0.4059, "theta": -0.0176, "rho": -0.4839, "theo": 17.4973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.8, "last_trade_time": "2026-11-03T12:02:24", "percent_change": 0.0, "prev_day_close": 16.5499997138977}, {"option": "XME280121C00106000", "bid": 11.9, "bid_size": 214.0, "ask": 15.0, "ask_size": 527.0, "iv": 0.3619, "open_interest": 35.0, "volume": 0.0, "delta": 0.5378, "gamma": 0.0107, "vega": 0.4166, "theta": -0.0153, "rho": 0.4605, "theo": 13.1244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.3, "last_trade_time": "2026-10-30T11:47:17", "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "XME280121P00106000", "bid": 16.9, "bid_size": 192.0, "ask": 19.6, "ask_size": 178.0, "iv": 0.3574, "open_interest": 1.0, "volume": 0.0, "delta": -0.5071, "gamma": 0.0126, "vega": 0.4056, "theta": -0.0177, "rho": -0.4862, "theo": 18.1184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-08-20T13:10:21", "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "XME280121C00107000", "bid": 11.5, "bid_size": 129.0, "ask": 14.2, "ask_size": 467.0, "iv": 0.3561, "open_interest": 0.0, "volume": 0.0, "delta": 0.5282, "gamma": 0.0107, "vega": 0.4174, "theta": -0.0154, "rho": 0.4538, "theo": 12.7641, "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": 13.1499996185303}, {"option": "XME280121P00107000", "bid": 17.4, "bid_size": 511.0, "ask": 19.8, "ask_size": 29.0, "iv": 0.3506, "open_interest": 804.0, "volume": 0.0, "delta": -0.5183, "gamma": 0.0127, "vega": 0.4046, "theta": -0.0178, "rho": -0.4931, "theo": 18.7364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.95, "last_trade_time": "2026-08-06T12:03:51", "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "XME280121C00108000", "bid": 11.2, "bid_size": 127.0, "ask": 13.7, "ask_size": 471.0, "iv": 0.3548, "open_interest": 27.0, "volume": 0.0, "delta": 0.5187, "gamma": 0.0107, "vega": 0.4179, "theta": -0.0154, "rho": 0.447, "theo": 12.4127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-11-04T15:33:14", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "XME280121P00108000", "bid": 17.8, "bid_size": 268.0, "ask": 20.4, "ask_size": 19.0, "iv": 0.347, "open_interest": 407.0, "volume": 0.0, "delta": -0.5298, "gamma": 0.0128, "vega": 0.4035, "theta": -0.0178, "rho": -0.4994, "theo": 19.3781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.4, "last_trade_time": "2026-10-01T15:23:53", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "XME280121C00109000", "bid": 11.0, "bid_size": 115.0, "ask": 13.4, "ask_size": 483.0, "iv": 0.3569, "open_interest": 7.0, "volume": 0.0, "delta": 0.5092, "gamma": 0.0107, "vega": 0.4183, "theta": -0.0155, "rho": 0.44, "theo": 12.0702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.17, "last_trade_time": "2026-09-21T12:28:02", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "XME280121P00109000", "bid": 18.4, "bid_size": 202.0, "ask": 21.1, "ask_size": 29.0, "iv": 0.3468, "open_interest": 0.0, "volume": 0.0, "delta": -0.5412, "gamma": 0.0128, "vega": 0.4024, "theta": -0.0179, "rho": -0.5064, "theo": 20.0303, "change": 0.0, "open": 0.0, "high": 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": "XME280121C00110000", "bid": 10.5, "bid_size": 179.0, "ask": 13.1, "ask_size": 583.0, "iv": 0.3553, "open_interest": 555.0, "volume": 0.0, "delta": 0.4998, "gamma": 0.0107, "vega": 0.4183, "theta": -0.0155, "rho": 0.433, "theo": 11.7365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-11-04T09:39:20", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "XME280121P00110000", "bid": 19.3, "bid_size": 298.0, "ask": 21.8, "ask_size": 29.0, "iv": 0.3502, "open_interest": 368.0, "volume": 0.0, "delta": -0.5524, "gamma": 0.0129, "vega": 0.401, "theta": -0.0179, "rho": -0.5113, "theo": 20.6918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.07, "last_trade_time": "2026-09-29T11:25:38", "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "XME280121C00111000", "bid": 10.2, "bid_size": 150.0, "ask": 12.7, "ask_size": 489.0, "iv": 0.3546, "open_interest": 6.0, "volume": 0.0, "delta": 0.4905, "gamma": 0.0107, "vega": 0.4182, "theta": -0.0156, "rho": 0.426, "theo": 11.4114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.6, "last_trade_time": "2026-07-22T13:41:34", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "XME280121P00111000", "bid": 20.0, "bid_size": 187.0, "ask": 22.5, "ask_size": 26.0, "iv": 0.3508, "open_interest": 6.0, "volume": 0.0, "delta": -0.5635, "gamma": 0.013, "vega": 0.399, "theta": -0.0179, "rho": -0.5111, "theo": 21.3631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.2, "last_trade_time": "2026-10-01T14:17:01", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "XME280121C00112000", "bid": 9.9, "bid_size": 142.0, "ask": 12.4, "ask_size": 471.0, "iv": 0.3549, "open_interest": 22.0, "volume": 0.0, "delta": 0.4813, "gamma": 0.0107, "vega": 0.4179, "theta": -0.0156, "rho": 0.4192, "theo": 11.0946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-10-27T11:58:40", "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "XME280121P00112000", "bid": 20.1, "bid_size": 183.0, "ask": 23.1, "ask_size": 10.0, "iv": 0.3422, "open_interest": 14.0, "volume": 0.0, "delta": -0.5747, "gamma": 0.013, "vega": 0.3946, "theta": -0.0179, "rho": -0.511, "theo": 22.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-10-09T13:20:45", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "XME280121C00113000", "bid": 9.6, "bid_size": 151.0, "ask": 12.0, "ask_size": 475.0, "iv": 0.3539, "open_interest": 5.0, "volume": 0.0, "delta": 0.4721, "gamma": 0.0107, "vega": 0.4173, "theta": -0.0156, "rho": 0.4125, "theo": 10.786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-10-22T14:49:00", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "XME280121P00113000", "bid": 21.0, "bid_size": 220.0, "ask": 23.9, "ask_size": 48.0, "iv": 0.3461, "open_interest": 0.0, "volume": 0.0, "delta": -0.5859, "gamma": 0.0131, "vega": 0.392, "theta": -0.0178, "rho": -0.5154, "theo": 22.7403, "change": 0.0, "open": 0.0, "high": 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": "XME280121C00114000", "bid": 9.2, "bid_size": 193.0, "ask": 11.7, "ask_size": 496.0, "iv": 0.3527, "open_interest": 47.0, "volume": 0.0, "delta": 0.4631, "gamma": 0.0107, "vega": 0.4166, "theta": -0.0156, "rho": 0.4058, "theo": 10.4853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.8, "last_trade_time": "2026-10-27T12:29:21", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "XME280121P00114000", "bid": 21.8, "bid_size": 195.0, "ask": 24.7, "ask_size": 160.0, "iv": 0.3485, "open_interest": 0.0, "volume": 0.0, "delta": -0.597, "gamma": 0.0131, "vega": 0.3882, "theta": -0.0178, "rho": -0.5109, "theo": 23.4439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "XME280121C00115000", "bid": 9.0, "bid_size": 191.0, "ask": 11.4, "ask_size": 580.0, "iv": 0.3537, "open_interest": 268.0, "volume": 0.0, "delta": 0.4542, "gamma": 0.0107, "vega": 0.4157, "theta": -0.0156, "rho": 0.399, "theo": 10.1924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.75, "last_trade_time": "2026-10-21T15:10:38", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "XME280121P00115000", "bid": 22.5, "bid_size": 222.0, "ask": 25.3, "ask_size": 17.0, "iv": 0.3468, "open_interest": 380.0, "volume": 0.0, "delta": -0.6083, "gamma": 0.0132, "vega": 0.3843, "theta": -0.0178, "rho": -0.515, "theo": 24.1572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.75, "last_trade_time": "2026-09-09T15:40:05", "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "XME280121C00116000", "bid": 8.7, "bid_size": 190.0, "ask": 11.2, "ask_size": 489.0, "iv": 0.3545, "open_interest": 17.0, "volume": 0.0, "delta": 0.4453, "gamma": 0.0106, "vega": 0.4145, "theta": -0.0156, "rho": 0.3922, "theo": 9.9072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-10-27T11:23:16", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "XME280121P00116000", "bid": 23.3, "bid_size": 142.0, "ask": 26.0, "ask_size": 22.0, "iv": 0.3474, "open_interest": 4.0, "volume": 0.0, "delta": -0.6193, "gamma": 0.0132, "vega": 0.3808, "theta": -0.0178, "rho": -0.5206, "theo": 24.8798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-10-27T12:49:05", "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "XME280121C00117000", "bid": 8.4, "bid_size": 201.0, "ask": 10.9, "ask_size": 478.0, "iv": 0.3539, "open_interest": 2.0, "volume": 0.0, "delta": 0.4366, "gamma": 0.0106, "vega": 0.4131, "theta": -0.0156, "rho": 0.3853, "theo": 9.6297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-09-09T09:33:56", "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "XME280121P00117000", "bid": 24.1, "bid_size": 194.0, "ask": 27.2, "ask_size": 191.0, "iv": 0.3545, "open_interest": 3.0, "volume": 0.0, "delta": -0.6303, "gamma": 0.0133, "vega": 0.378, "theta": -0.0178, "rho": -0.5244, "theo": 25.6106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.1, "last_trade_time": "2026-03-11T14:19:13", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "XME280121C00118000", "bid": 7.5, "bid_size": 407.0, "ask": 10.5, "ask_size": 453.0, "iv": 0.3447, "open_interest": 28.0, "volume": 0.0, "delta": 0.428, "gamma": 0.0106, "vega": 0.4116, "theta": -0.0155, "rho": 0.3785, "theo": 9.3597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.3, "last_trade_time": "2026-10-27T11:22:44", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "XME280121P00118000", "bid": 24.6, "bid_size": 171.0, "ask": 27.5, "ask_size": 33.0, "iv": 0.3454, "open_interest": 2.0, "volume": 0.0, "delta": -0.641, "gamma": 0.0133, "vega": 0.3746, "theta": -0.0177, "rho": -0.5277, "theo": 26.3493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.44, "last_trade_time": "2026-10-09T13:24:13", "percent_change": 0.0, "prev_day_close": 25.5499992370605}, {"option": "XME280121C00119000", "bid": 8.1, "bid_size": 134.0, "ask": 10.3, "ask_size": 501.0, "iv": 0.3559, "open_interest": 10.0, "volume": 0.0, "delta": 0.4195, "gamma": 0.0105, "vega": 0.4099, "theta": -0.0155, "rho": 0.3717, "theo": 9.097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-10-12T10:57:18", "percent_change": 0.0, "prev_day_close": 9.25000023841858}, {"option": "XME280121P00119000", "bid": 25.5, "bid_size": 210.0, "ask": 28.5, "ask_size": 115.0, "iv": 0.3508, "open_interest": 0.0, "volume": 0.0, "delta": -0.6517, "gamma": 0.0133, "vega": 0.3705, "theta": -0.0177, "rho": -0.5199, "theo": 27.0965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3500003814697}, {"option": "XME280121C00120000", "bid": 7.9, "bid_size": 103.0, "ask": 10.5, "ask_size": 531.0, "iv": 0.3622, "open_interest": 61.0, "volume": 0.0, "delta": 0.4111, "gamma": 0.0105, "vega": 0.408, "theta": -0.0154, "rho": 0.3651, "theo": 8.8414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-10-27T12:30:40", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "XME280121P00120000", "bid": 26.1, "bid_size": 185.0, "ask": 29.1, "ask_size": 36.0, "iv": 0.3463, "open_interest": 16.0, "volume": 0.0, "delta": -0.6623, "gamma": 0.0133, "vega": 0.3627, "theta": -0.0176, "rho": -0.5149, "theo": 27.8556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.1, "last_trade_time": "2026-10-13T15:00:51", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "XME280121C00125000", "bid": 6.2, "bid_size": 496.0, "ask": 8.8, "ask_size": 583.0, "iv": 0.3494, "open_interest": 183.0, "volume": 0.0, "delta": 0.3709, "gamma": 0.0102, "vega": 0.3966, "theta": -0.0151, "rho": 0.333, "theo": 7.6634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-11-06T14:38:25", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "XME280121P00125000", "bid": 30.0, "bid_size": 256.0, "ask": 33.0, "ask_size": 17.0, "iv": 0.3449, "open_interest": 88.0, "volume": 0.0, "delta": -0.7148, "gamma": 0.0133, "vega": 0.3328, "theta": -0.0171, "rho": -0.5031, "theo": 31.7827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.7, "last_trade_time": "2026-10-28T15:10:25", "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "XME280121C00130000", "bid": 5.2, "bid_size": 469.0, "ask": 7.9, "ask_size": 508.0, "iv": 0.3514, "open_interest": 45.0, "volume": 0.0, "delta": 0.3337, "gamma": 0.0098, "vega": 0.382, "theta": -0.0146, "rho": 0.3022, "theo": 6.6402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-10-30T14:22:31", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "XME280121P00130000", "bid": 34.0, "bid_size": 230.0, "ask": 37.3, "ask_size": 62.0, "iv": 0.3449, "open_interest": 2.0, "volume": 0.0, "delta": -0.7642, "gamma": 0.0133, "vega": 0.2987, "theta": -0.0165, "rho": -0.4684, "theo": 35.8982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2026-06-25T10:00:14", "percent_change": 0.0, "prev_day_close": 34.7999992370606}, {"option": "XME280121C00135000", "bid": 4.9, "bid_size": 400.0, "ask": 6.5, "ask_size": 512.0, "iv": 0.3526, "open_interest": 988.0, "volume": 0.0, "delta": 0.2995, "gamma": 0.0093, "vega": 0.3651, "theta": -0.014, "rho": 0.2734, "theo": 5.7526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-09T15:30:03", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "XME280121P00135000", "bid": 38.5, "bid_size": 501.0, "ask": 41.5, "ask_size": 95.0, "iv": 0.3454, "open_interest": 72.0, "volume": 0.0, "delta": -0.8128, "gamma": 0.0133, "vega": 0.2544, "theta": -0.0159, "rho": -0.4262, "theo": 40.2134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.4, "last_trade_time": "2026-06-02T15:01:33", "percent_change": 0.0, "prev_day_close": 39.1499996185303}, {"option": "XME280121C00140000", "bid": 4.1, "bid_size": 282.0, "ask": 6.0, "ask_size": 580.0, "iv": 0.3564, "open_interest": 33.0, "volume": 0.0, "delta": 0.2683, "gamma": 0.0088, "vega": 0.3467, "theta": -0.0134, "rho": 0.2467, "theo": 4.9852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.68, "last_trade_time": "2026-11-04T14:02:08", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "XME280121P00140000", "bid": 43.0, "bid_size": 194.0, "ask": 46.0, "ask_size": 37.0, "iv": 0.345, "open_interest": 0.0, "volume": 0.0, "delta": -0.8574, "gamma": 0.0132, "vega": 0.2142, "theta": -0.0152, "rho": -0.3441, "theo": 44.6753, "change": 0.0, "open": 0.0, "high": 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": "XME280121C00145000", "bid": 2.35, "bid_size": 508.0, "ask": 5.3, "ask_size": 549.0, "iv": 0.3394, "open_interest": 6.0, "volume": 0.0, "delta": 0.24, "gamma": 0.0083, "vega": 0.3273, "theta": -0.0126, "rho": 0.222, "theo": 4.3215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-10-14T15:54:49", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "XME280121P00145000", "bid": 47.5, "bid_size": 520.0, "ask": 50.5, "ask_size": 74.0, "iv": 0.3266, "open_interest": 93.0, "volume": 0.0, "delta": -0.9025, "gamma": 0.0132, "vega": 0.1473, "theta": -0.0148, "rho": -0.2664, "theo": 49.3194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.19, "last_trade_time": "2026-06-30T12:39:13", "percent_change": 0.0, "prev_day_close": 47.8500003814697}, {"option": "XME280121C00150000", "bid": 1.9, "bid_size": 531.0, "ask": 4.7, "ask_size": 589.0, "iv": 0.3405, "open_interest": 59.0, "volume": 0.0, "delta": 0.2144, "gamma": 0.0078, "vega": 0.3074, "theta": -0.0119, "rho": 0.1995, "theo": 3.7491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-05T09:52:21", "percent_change": 0.0, "prev_day_close": 3.87500011920929}, {"option": "XME280121P00150000", "bid": 52.0, "bid_size": 151.0, "ask": 55.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9426, "gamma": 0.0131, "vega": 0.1179, "theta": -0.0142, "rho": -0.1492, "theo": 54.0639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "XME280121C00155000", "bid": 2.5, "bid_size": 336.0, "ask": 4.4, "ask_size": 567.0, "iv": 0.3631, "open_interest": 14.0, "volume": 0.0, "delta": 0.1914, "gamma": 0.0073, "vega": 0.2877, "theta": -0.0112, "rho": 0.1789, "theo": 3.2546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-28T10:26:17", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "XME280121P00155000", "bid": 57.0, "bid_size": 158.0, "ask": 60.0, "ask_size": 79.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9699, "gamma": 0.0087, "vega": 0.0187, "theta": -0.0136, "rho": 0.0, "theo": 58.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.8, "last_trade_time": "2026-02-09T14:32:53", "percent_change": 0.0, "prev_day_close": 57.3500003814697}, {"option": "XME280121C00160000", "bid": 2.15, "bid_size": 413.0, "ask": 4.0, "ask_size": 688.0, "iv": 0.3662, "open_interest": 71.0, "volume": 0.0, "delta": 0.1708, "gamma": 0.0067, "vega": 0.268, "theta": -0.0104, "rho": 0.1602, "theo": 2.8286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.99, "last_trade_time": "2026-10-27T14:42:56", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "XME280121P00160000", "bid": 62.0, "bid_size": 187.0, "ask": 64.9, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0029, "vega": 0.0, "theta": -0.0136, "rho": 0.0, "theo": 63.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.42, "last_trade_time": "2026-08-28T15:52:18", "percent_change": 0.0, "prev_day_close": 61.8500003814697}, {"option": "XME280121C00165000", "bid": 1.85, "bid_size": 170.0, "ask": 3.2, "ask_size": 328.0, "iv": 0.3604, "open_interest": 90.0, "volume": 0.0, "delta": 0.1523, "gamma": 0.0062, "vega": 0.2492, "theta": -0.0097, "rho": 0.1436, "theo": 2.4607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-19T10:12:15", "percent_change": 0.0, "prev_day_close": 2.67500001192093}, {"option": "XME280121P00165000", "bid": 66.5, "bid_size": 106.0, "ask": 71.0, "ask_size": 82.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0136, "rho": 0.0, "theo": 68.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.8499984741211}, {"option": "XME280121C00170000", "bid": 0.5, "bid_size": 485.0, "ask": 2.85, "ask_size": 315.0, "iv": 0.3367, "open_interest": 12.0, "volume": 0.0, "delta": 0.1358, "gamma": 0.0058, "vega": 0.2308, "theta": -0.009, "rho": 0.1283, "theo": 2.1434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.24, "last_trade_time": "2026-10-22T10:17:09", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "XME280121P00170000", "bid": 71.5, "bid_size": 105.0, "ask": 76.2, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0136, "rho": 0.0, "theo": 73.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.5}, {"option": "XME280121C00175000", "bid": 1.35, "bid_size": 75.0, "ask": 2.5, "ask_size": 125.0, "iv": 0.362, "open_interest": 38.0, "volume": 0.0, "delta": 0.1211, "gamma": 0.0053, "vega": 0.2135, "theta": -0.0083, "rho": 0.115, "theo": 1.8695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-06-30T09:59:25", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "XME280121P00175000", "bid": 76.5, "bid_size": 106.0, "ask": 80.8, "ask_size": 70.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0136, "rho": 0.0, "theo": 78.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.5}, {"option": "XME280121C00180000", "bid": 0.7, "bid_size": 432.0, "ask": 2.25, "ask_size": 140.0, "iv": 0.3518, "open_interest": 21.0, "volume": 0.0, "delta": 0.108, "gamma": 0.0049, "vega": 0.1972, "theta": -0.0077, "rho": 0.1028, "theo": 1.6326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2026-09-08T15:49:01", "percent_change": 0.0, "prev_day_close": 1.67500004172325}, {"option": "XME280121P00180000", "bid": 81.5, "bid_size": 112.0, "ask": 86.0, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0136, "rho": 0.0, "theo": 83.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.3999977111816}, {"option": "XME280121C00185000", "bid": 0.2, "bid_size": 465.0, "ask": 2.05, "ask_size": 146.0, "iv": 0.3429, "open_interest": 4.0, "volume": 0.0, "delta": 0.0964, "gamma": 0.0045, "vega": 0.1816, "theta": -0.0071, "rho": 0.0919, "theo": 1.4279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-07-14T09:59:34", "percent_change": 0.0, "prev_day_close": 1.45000001788139}, {"option": "XME280121P00185000", "bid": 86.5, "bid_size": 105.0, "ask": 91.0, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0136, "rho": 0.0, "theo": 88.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.5}, {"option": "XME280121C00190000", "bid": 0.1, "bid_size": 573.0, "ask": 1.85, "ask_size": 363.0, "iv": 0.3438, "open_interest": 10.0, "volume": 0.0, "delta": 0.0861, "gamma": 0.0041, "vega": 0.1673, "theta": -0.0065, "rho": 0.0823, "theo": 1.2506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-10-23T12:02:45", "percent_change": 0.0, "prev_day_close": 1.37499997019768}, {"option": "XME280121P00190000", "bid": 91.5, "bid_size": 105.0, "ask": 96.2, "ask_size": 70.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0136, "rho": 0.0, "theo": 93.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.4500007629394}, {"option": "XME280121C00195000", "bid": 0.1, "bid_size": 815.0, "ask": 2.2, "ask_size": 986.0, "iv": 0.3664, "open_interest": 119.0, "volume": 0.0, "delta": 0.0769, "gamma": 0.0038, "vega": 0.1538, "theta": -0.006, "rho": 0.0736, "theo": 1.097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-10-23T12:02:45", "percent_change": 0.0, "prev_day_close": 1.32499995827675}, {"option": "XME280121P00195000", "bid": 96.5, "bid_size": 107.0, "ask": 100.7, "ask_size": 70.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0136, "rho": 0.0, "theo": 98.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.3999977111816}, {"option": "XME290119C00050000", "bid": 50.2, "bid_size": 47.0, "ask": 53.0, "ask_size": 183.0, "iv": 0.3627, "open_interest": 0.0, "volume": 0.0, "delta": 0.9459, "gamma": 0.002, "vega": 0.1491, "theta": 0.0, "rho": 0.853, "theo": 51.7423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.6499996185303}, {"option": "XME290119P00050000", "bid": 1.05, "bid_size": 249.0, "ask": 1.75, "ask_size": 206.0, "iv": 0.3708, "open_interest": 0.0, "volume": 0.0, "delta": -0.0528, "gamma": 0.0021, "vega": 0.1538, "theta": -0.0034, "rho": -0.1242, "theo": 1.4287, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XME290119C00055000", "bid": 46.3, "bid_size": 50.0, "ask": 49.0, "ask_size": 158.0, "iv": 0.3548, "open_interest": 0.0, "volume": 0.0, "delta": 0.9271, "gamma": 0.0026, "vega": 0.1907, "theta": 0.0, "rho": 0.8981, "theo": 47.8873, "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": 49.1000003814697}, {"option": "XME290119P00055000", "bid": 1.65, "bid_size": 263.0, "ask": 2.45, "ask_size": 202.0, "iv": 0.3665, "open_interest": 0.0, "volume": 0.0, "delta": -0.073, "gamma": 0.0027, "vega": 0.1973, "theta": -0.0043, "rho": -0.1704, "theo": 2.0741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000007152557}, {"option": "XME290119C00060000", "bid": 42.6, "bid_size": 53.0, "ask": 45.5, "ask_size": 159.0, "iv": 0.3571, "open_interest": 0.0, "volume": 0.0, "delta": 0.9049, "gamma": 0.0032, "vega": 0.2349, "theta": 0.0, "rho": 0.9323, "theo": 44.1987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "XME290119P00060000", "bid": 2.4, "bid_size": 287.0, "ask": 3.4, "ask_size": 274.0, "iv": 0.3636, "open_interest": 1.0, "volume": 0.0, "delta": -0.0971, "gamma": 0.0035, "vega": 0.2438, "theta": -0.0053, "rho": -0.2243, "theo": 2.8994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-10-02T13:04:27", "percent_change": 0.0, "prev_day_close": 2.22499999403954}, {"option": "XME290119C00065000", "bid": 39.1, "bid_size": 55.0, "ask": 42.0, "ask_size": 154.0, "iv": 0.355, "open_interest": 0.0, "volume": 0.0, "delta": 0.8794, "gamma": 0.0038, "vega": 0.2799, "theta": -0.0012, "rho": 0.9559, "theo": 40.692, "change": 0.0, "open": 0.0, "high": 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": "XME290119P00065000", "bid": 3.3, "bid_size": 338.0, "ask": 4.4, "ask_size": 146.0, "iv": 0.3576, "open_interest": 0.0, "volume": 0.0, "delta": -0.1251, "gamma": 0.0042, "vega": 0.2909, "theta": -0.0064, "rho": -0.2854, "theo": 3.9237, "change": 0.0, "open": 0.0, "high": 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": "XME290119C00070000", "bid": 35.8, "bid_size": 53.0, "ask": 38.5, "ask_size": 145.0, "iv": 0.3501, "open_interest": 1.0, "volume": 0.0, "delta": 0.851, "gamma": 0.0045, "vega": 0.3245, "theta": -0.0025, "rho": 0.9688, "theo": 37.3788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.33, "last_trade_time": "2026-10-12T12:28:21", "percent_change": 0.0, "prev_day_close": 38.5499992370606}, {"option": "XME290119P00070000", "bid": 4.5, "bid_size": 298.0, "ask": 5.8, "ask_size": 213.0, "iv": 0.3568, "open_interest": 3.0, "volume": 0.0, "delta": -0.1567, "gamma": 0.005, "vega": 0.3374, "theta": -0.0074, "rho": -0.3523, "theo": 5.1625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-10-26T09:55:27", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "XME290119C00075000", "bid": 32.7, "bid_size": 80.0, "ask": 35.5, "ask_size": 156.0, "iv": 0.3502, "open_interest": 0.0, "volume": 0.0, "delta": 0.8201, "gamma": 0.0051, "vega": 0.3676, "theta": -0.0038, "rho": 0.9717, "theo": 34.2659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "XME290119P00075000", "bid": 5.9, "bid_size": 251.0, "ask": 7.3, "ask_size": 167.0, "iv": 0.3541, "open_interest": 3.0, "volume": 0.0, "delta": -0.1916, "gamma": 0.0058, "vega": 0.381, "theta": -0.0083, "rho": -0.4211, "theo": 6.6269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-10-26T09:53:56", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "XME290119C00080000", "bid": 29.8, "bid_size": 86.0, "ask": 32.5, "ask_size": 165.0, "iv": 0.3477, "open_interest": 4.0, "volume": 0.0, "delta": 0.7872, "gamma": 0.0057, "vega": 0.4074, "theta": -0.0051, "rho": 0.9665, "theo": 31.357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.2, "last_trade_time": "2026-11-05T11:02:52", "percent_change": 0.0, "prev_day_close": 32.3500003814697}, {"option": "XME290119P00080000", "bid": 7.5, "bid_size": 295.0, "ask": 9.1, "ask_size": 178.0, "iv": 0.3522, "open_interest": 3.0, "volume": 0.0, "delta": -0.2293, "gamma": 0.0066, "vega": 0.422, "theta": -0.0092, "rho": -0.4935, "theo": 8.3235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-10-22T10:39:35", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "XME290119C00085000", "bid": 27.4, "bid_size": 89.0, "ask": 29.4, "ask_size": 229.0, "iv": 0.3454, "open_interest": 469.0, "volume": 2.0, "delta": 0.7529, "gamma": 0.0063, "vega": 0.4433, "theta": -0.0062, "rho": 0.9535, "theo": 28.6525, "change": -0.9, "open": 28.6, "high": 28.6, "low": 28.6, "tick": "no_change", "last_trade_price": 28.6, "last_trade_time": "2026-11-10T10:39:14", "percent_change": -3.05085, "prev_day_close": 29.5}, {"option": "XME290119P00085000", "bid": 9.4, "bid_size": 283.0, "ask": 11.0, "ask_size": 124.0, "iv": 0.3498, "open_interest": 3.0, "volume": 0.0, "delta": -0.2694, "gamma": 0.0074, "vega": 0.4573, "theta": -0.0101, "rho": -0.5645, "theo": 10.2575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-10-23T12:53:51", "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "XME290119C00090000", "bid": 24.6, "bid_size": 158.0, "ask": 27.5, "ask_size": 366.0, "iv": 0.3476, "open_interest": 0.0, "volume": 0.0, "delta": 0.7175, "gamma": 0.0068, "vega": 0.4749, "theta": -0.0071, "rho": 0.9335, "theo": 26.1481, "change": 0.0, "open": 0.0, "high": 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": "XME290119P00090000", "bid": 11.1, "bid_size": 353.0, "ask": 13.3, "ask_size": 147.0, "iv": 0.345, "open_interest": 0.0, "volume": 0.0, "delta": -0.3115, "gamma": 0.0081, "vega": 0.4864, "theta": -0.0108, "rho": -0.6308, "theo": 12.4286, "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": 12.0}, {"option": "XME290119C00095000", "bid": 22.3, "bid_size": 153.0, "ask": 25.5, "ask_size": 401.0, "iv": 0.3498, "open_interest": 0.0, "volume": 0.0, "delta": 0.6817, "gamma": 0.0072, "vega": 0.5013, "theta": -0.008, "rho": 0.9091, "theo": 23.8387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "XME290119P00095000", "bid": 13.8, "bid_size": 209.0, "ask": 15.8, "ask_size": 126.0, "iv": 0.3479, "open_interest": 4.0, "volume": 0.0, "delta": -0.3552, "gamma": 0.0088, "vega": 0.5092, "theta": -0.0115, "rho": -0.6957, "theo": 14.8333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-10-22T10:18:08", "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "XME290119C00096000", "bid": 21.9, "bid_size": 149.0, "ask": 25.0, "ask_size": 413.0, "iv": 0.3494, "open_interest": 4.0, "volume": 0.0, "delta": 0.6746, "gamma": 0.0072, "vega": 0.5061, "theta": -0.0081, "rho": 0.9035, "theo": 23.3994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.3, "last_trade_time": "2026-11-05T12:51:32", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "XME290119P00096000", "bid": 14.0, "bid_size": 246.0, "ask": 16.3, "ask_size": 127.0, "iv": 0.3446, "open_interest": 0.0, "volume": 0.0, "delta": -0.364, "gamma": 0.0089, "vega": 0.513, "theta": -0.0116, "rho": -0.7077, "theo": 15.342, "change": 0.0, "open": 0.0, "high": 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": "XME290119C00097000", "bid": 21.5, "bid_size": 137.0, "ask": 24.5, "ask_size": 406.0, "iv": 0.3488, "open_interest": 2.0, "volume": 0.0, "delta": 0.6674, "gamma": 0.0073, "vega": 0.5106, "theta": -0.0083, "rho": 0.8976, "theo": 22.9676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-10-23T12:36:18", "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "XME290119P00097000", "bid": 14.8, "bid_size": 224.0, "ask": 16.7, "ask_size": 69.0, "iv": 0.346, "open_interest": 0.0, "volume": 0.0, "delta": -0.3729, "gamma": 0.009, "vega": 0.5164, "theta": -0.0117, "rho": -0.7158, "theo": 15.8605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4000005722046}, {"option": "XME290119C00098000", "bid": 21.1, "bid_size": 126.0, "ask": 24.0, "ask_size": 389.0, "iv": 0.3481, "open_interest": 2.0, "volume": 0.0, "delta": 0.6602, "gamma": 0.0074, "vega": 0.5149, "theta": -0.0084, "rho": 0.8915, "theo": 22.5432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.45, "last_trade_time": "2026-11-05T12:53:13", "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "XME290119P00098000", "bid": 14.6, "bid_size": 255.0, "ask": 17.3, "ask_size": 82.0, "iv": 0.3395, "open_interest": 1.0, "volume": 0.0, "delta": -0.3819, "gamma": 0.0091, "vega": 0.5193, "theta": -0.0118, "rho": -0.7264, "theo": 16.3882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-10-23T10:07:27", "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "XME290119C00099000", "bid": 20.7, "bid_size": 116.0, "ask": 23.5, "ask_size": 380.0, "iv": 0.3473, "open_interest": 2.0, "volume": 0.0, "delta": 0.653, "gamma": 0.0074, "vega": 0.519, "theta": -0.0086, "rho": 0.8854, "theo": 22.1262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.35, "last_trade_time": "2026-10-19T12:37:26", "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "XME290119P00099000", "bid": 15.2, "bid_size": 254.0, "ask": 17.8, "ask_size": 65.0, "iv": 0.3397, "open_interest": 1.0, "volume": 0.0, "delta": -0.3909, "gamma": 0.0093, "vega": 0.5219, "theta": -0.012, "rho": -0.7383, "theo": 16.9251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-10-22T09:30:39", "percent_change": 0.0, "prev_day_close": 16.7000002861023}, {"option": "XME290119C00100000", "bid": 20.3, "bid_size": 136.0, "ask": 23.4, "ask_size": 418.0, "iv": 0.3502, "open_interest": 1.0, "volume": 0.0, "delta": 0.6459, "gamma": 0.0075, "vega": 0.523, "theta": -0.0087, "rho": 0.8793, "theo": 21.7163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.74, "last_trade_time": "2026-10-26T10:04:01", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "XME290119P00100000", "bid": 15.5, "bid_size": 314.0, "ask": 18.4, "ask_size": 74.0, "iv": 0.3377, "open_interest": 1.0, "volume": 0.0, "delta": -0.3999, "gamma": 0.0094, "vega": 0.5249, "theta": -0.0121, "rho": -0.7505, "theo": 17.4695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.9, "last_trade_time": "2026-10-26T12:17:14", "percent_change": 0.0, "prev_day_close": 17.3499994277954}, {"option": "XME290119C00101000", "bid": 19.9, "bid_size": 139.0, "ask": 23.0, "ask_size": 417.0, "iv": 0.35, "open_interest": 3.0, "volume": 0.0, "delta": 0.6387, "gamma": 0.0076, "vega": 0.5266, "theta": -0.0088, "rho": 0.8732, "theo": 21.3136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.12, "last_trade_time": "2026-10-14T12:43:36", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "XME290119P00101000", "bid": 17.0, "bid_size": 189.0, "ask": 18.8, "ask_size": 21.0, "iv": 0.3451, "open_interest": 0.0, "volume": 0.0, "delta": -0.409, "gamma": 0.0095, "vega": 0.5265, "theta": -0.0122, "rho": -0.7612, "theo": 18.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "XME290119C00102000", "bid": 19.5, "bid_size": 137.0, "ask": 22.5, "ask_size": 423.0, "iv": 0.3489, "open_interest": 3.0, "volume": 0.0, "delta": 0.6316, "gamma": 0.0076, "vega": 0.5301, "theta": -0.0089, "rho": 0.867, "theo": 20.9177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.7, "last_trade_time": "2026-10-14T12:42:28", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "XME290119P00102000", "bid": 16.8, "bid_size": 225.0, "ask": 19.6, "ask_size": 87.0, "iv": 0.34, "open_interest": 2.0, "volume": 0.0, "delta": -0.418, "gamma": 0.0096, "vega": 0.5288, "theta": -0.0122, "rho": -0.7691, "theo": 18.5872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-10-20T11:03:03", "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "XME290119C00103000", "bid": 19.1, "bid_size": 127.0, "ask": 22.0, "ask_size": 404.0, "iv": 0.3476, "open_interest": 62.0, "volume": 0.0, "delta": 0.6245, "gamma": 0.0076, "vega": 0.5334, "theta": -0.0091, "rho": 0.8607, "theo": 20.5287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.9, "last_trade_time": "2026-10-29T13:24:32", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "XME290119P00103000", "bid": 17.6, "bid_size": 235.0, "ask": 20.5, "ask_size": 153.0, "iv": 0.3451, "open_interest": 0.0, "volume": 0.0, "delta": -0.4271, "gamma": 0.0097, "vega": 0.5302, "theta": -0.0123, "rho": -0.775, "theo": 19.1591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "XME290119C00104000", "bid": 18.7, "bid_size": 127.0, "ask": 21.5, "ask_size": 397.0, "iv": 0.3462, "open_interest": 2.0, "volume": 0.0, "delta": 0.6174, "gamma": 0.0077, "vega": 0.5366, "theta": -0.0092, "rho": 0.8542, "theo": 20.1465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.65, "last_trade_time": "2026-10-29T13:24:25", "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "XME290119P00104000", "bid": 18.3, "bid_size": 218.0, "ask": 20.8, "ask_size": 95.0, "iv": 0.3434, "open_interest": 0.0, "volume": 0.0, "delta": -0.4362, "gamma": 0.0098, "vega": 0.5314, "theta": -0.0124, "rho": -0.7872, "theo": 19.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-09-22T13:17:43", "percent_change": 0.0, "prev_day_close": 19.1500005722046}, {"option": "XME290119C00105000", "bid": 18.3, "bid_size": 157.0, "ask": 21.5, "ask_size": 444.0, "iv": 0.3493, "open_interest": 3.0, "volume": 0.0, "delta": 0.6103, "gamma": 0.0078, "vega": 0.5395, "theta": -0.0093, "rho": 0.8474, "theo": 19.7711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.2, "last_trade_time": "2026-10-29T13:23:14", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "XME290119P00105000", "bid": 18.6, "bid_size": 228.0, "ask": 21.3, "ask_size": 59.0, "iv": 0.3398, "open_interest": 0.0, "volume": 0.0, "delta": -0.4454, "gamma": 0.01, "vega": 0.5326, "theta": -0.0125, "rho": -0.7964, "theo": 20.3291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "XME290119C00106000", "bid": 18.0, "bid_size": 138.0, "ask": 21.0, "ask_size": 473.0, "iv": 0.3486, "open_interest": 0.0, "volume": 0.0, "delta": 0.6033, "gamma": 0.0078, "vega": 0.5422, "theta": -0.0094, "rho": 0.8405, "theo": 19.4025, "change": 0.0, "open": 0.0, "high": 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": "XME290119P00106000", "bid": 19.0, "bid_size": 268.0, "ask": 21.9, "ask_size": 69.0, "iv": 0.3378, "open_interest": 0.0, "volume": 0.0, "delta": -0.4546, "gamma": 0.0101, "vega": 0.5333, "theta": -0.0126, "rho": -0.8033, "theo": 20.9276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "XME290119C00107000", "bid": 17.6, "bid_size": 151.0, "ask": 20.5, "ask_size": 434.0, "iv": 0.3468, "open_interest": 0.0, "volume": 0.0, "delta": 0.5962, "gamma": 0.0078, "vega": 0.5448, "theta": -0.0095, "rho": 0.8334, "theo": 19.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "XME290119P00107000", "bid": 20.1, "bid_size": 240.0, "ask": 22.6, "ask_size": 87.0, "iv": 0.3432, "open_interest": 0.0, "volume": 0.0, "delta": -0.4637, "gamma": 0.0102, "vega": 0.5333, "theta": -0.0127, "rho": -0.8082, "theo": 21.5348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "XME290119C00108000", "bid": 17.3, "bid_size": 139.0, "ask": 20.3, "ask_size": 463.0, "iv": 0.3486, "open_interest": 33.0, "volume": 0.0, "delta": 0.5893, "gamma": 0.0079, "vega": 0.5471, "theta": -0.0096, "rho": 0.8262, "theo": 18.6851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.7, "last_trade_time": "2026-11-02T13:43:31", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "XME290119P00108000", "bid": 20.0, "bid_size": 300.0, "ask": 23.2, "ask_size": 60.0, "iv": 0.3362, "open_interest": 0.0, "volume": 0.0, "delta": -0.4729, "gamma": 0.0103, "vega": 0.5329, "theta": -0.0127, "rho": -0.8143, "theo": 22.1511, "change": 0.0, "open": 0.0, "high": 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": "XME290119C00109000", "bid": 16.9, "bid_size": 138.0, "ask": 20.0, "ask_size": 468.0, "iv": 0.3485, "open_interest": 2.0, "volume": 0.0, "delta": 0.5823, "gamma": 0.0079, "vega": 0.5493, "theta": -0.0096, "rho": 0.8191, "theo": 18.3362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.7, "last_trade_time": "2026-11-02T13:39:49", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "XME290119P00109000", "bid": 21.2, "bid_size": 242.0, "ask": 23.8, "ask_size": 58.0, "iv": 0.3412, "open_interest": 1.0, "volume": 0.0, "delta": -0.4822, "gamma": 0.0104, "vega": 0.5331, "theta": -0.0128, "rho": -0.8254, "theo": 22.7752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.85, "last_trade_time": "2026-10-07T14:11:54", "percent_change": 0.0, "prev_day_close": 22.5499992370605}, {"option": "XME290119C00110000", "bid": 16.6, "bid_size": 140.0, "ask": 19.5, "ask_size": 471.0, "iv": 0.3473, "open_interest": 5.0, "volume": 0.0, "delta": 0.5754, "gamma": 0.0079, "vega": 0.5513, "theta": -0.0097, "rho": 0.8121, "theo": 17.9937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.2, "last_trade_time": "2026-11-02T13:42:18", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "XME290119P00110000", "bid": 21.5, "bid_size": 281.0, "ask": 24.5, "ask_size": 82.0, "iv": 0.3387, "open_interest": 0.0, "volume": 0.0, "delta": -0.4914, "gamma": 0.0105, "vega": 0.5329, "theta": -0.0129, "rho": -0.8288, "theo": 23.4063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "XME290119C00111000", "bid": 16.2, "bid_size": 164.0, "ask": 19.5, "ask_size": 473.0, "iv": 0.3497, "open_interest": 43.0, "volume": 0.0, "delta": 0.5685, "gamma": 0.008, "vega": 0.5531, "theta": -0.0098, "rho": 0.8051, "theo": 17.6573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.82, "last_trade_time": "2026-11-02T13:50:02", "percent_change": 0.0, "prev_day_close": 17.9000005722046}, {"option": "XME290119P00111000", "bid": 22.8, "bid_size": 223.0, "ask": 25.2, "ask_size": 106.0, "iv": 0.3453, "open_interest": 0.0, "volume": 0.0, "delta": -0.5006, "gamma": 0.0106, "vega": 0.5318, "theta": -0.013, "rho": -0.84, "theo": 24.0473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "XME290119C00112000", "bid": 15.9, "bid_size": 152.0, "ask": 19.0, "ask_size": 466.0, "iv": 0.3483, "open_interest": 1.0, "volume": 0.0, "delta": 0.5617, "gamma": 0.008, "vega": 0.5547, "theta": -0.0099, "rho": 0.7981, "theo": 17.3271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.6, "last_trade_time": "2026-11-02T13:43:51", "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "XME290119P00112000", "bid": 23.2, "bid_size": 201.0, "ask": 25.8, "ask_size": 68.0, "iv": 0.3424, "open_interest": 1.0, "volume": 0.0, "delta": -0.5098, "gamma": 0.0107, "vega": 0.531, "theta": -0.013, "rho": -0.8443, "theo": 24.6954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.86, "last_trade_time": "2026-10-14T12:36:25", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "XME290119C00113000", "bid": 15.6, "bid_size": 146.0, "ask": 18.5, "ask_size": 453.0, "iv": 0.3469, "open_interest": 0.0, "volume": 0.0, "delta": 0.5549, "gamma": 0.008, "vega": 0.5562, "theta": -0.01, "rho": 0.791, "theo": 17.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "XME290119P00113000", "bid": 23.5, "bid_size": 288.0, "ask": 26.5, "ask_size": 99.0, "iv": 0.3393, "open_interest": 0.0, "volume": 0.0, "delta": -0.5189, "gamma": 0.0108, "vega": 0.5288, "theta": -0.013, "rho": -0.8388, "theo": 25.3525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1000003814697}, {"option": "XME290119C00114000", "bid": 15.3, "bid_size": 146.0, "ask": 18.5, "ask_size": 510.0, "iv": 0.3498, "open_interest": 0.0, "volume": 0.0, "delta": 0.5481, "gamma": 0.008, "vega": 0.5575, "theta": -0.01, "rho": 0.7838, "theo": 16.6845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9000005722046}, {"option": "XME290119P00114000", "bid": 24.4, "bid_size": 211.0, "ask": 27.2, "ask_size": 107.0, "iv": 0.3418, "open_interest": 0.0, "volume": 0.0, "delta": -0.5282, "gamma": 0.0109, "vega": 0.5267, "theta": -0.0131, "rho": -0.8453, "theo": 26.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6499996185303}, {"option": "XME290119C00115000", "bid": 15.0, "bid_size": 149.0, "ask": 17.9, "ask_size": 480.0, "iv": 0.3473, "open_interest": 0.0, "volume": 0.0, "delta": 0.5414, "gamma": 0.008, "vega": 0.5586, "theta": -0.0101, "rho": 0.7764, "theo": 16.372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "XME290119P00115000", "bid": 25.0, "bid_size": 239.0, "ask": 27.8, "ask_size": 62.0, "iv": 0.3403, "open_interest": 0.0, "volume": 0.0, "delta": -0.5375, "gamma": 0.011, "vega": 0.5248, "theta": -0.0132, "rho": -0.8501, "theo": 26.6911, "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": 26.25}, {"option": "XME290119C00116000", "bid": 14.9, "bid_size": 86.0, "ask": 17.5, "ask_size": 485.0, "iv": 0.3482, "open_interest": 0.0, "volume": 0.0, "delta": 0.5347, "gamma": 0.0081, "vega": 0.5595, "theta": -0.0101, "rho": 0.7689, "theo": 16.0655, "change": 0.0, "open": 0.0, "high": 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": "XME290119P00116000", "bid": 25.5, "bid_size": 273.0, "ask": 28.5, "ask_size": 64.0, "iv": 0.3386, "open_interest": 0.0, "volume": 0.0, "delta": -0.5467, "gamma": 0.0111, "vega": 0.5228, "theta": -0.0132, "rho": -0.8544, "theo": 27.3723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1000003814697}, {"option": "XME290119C00117000", "bid": 14.4, "bid_size": 149.0, "ask": 17.2, "ask_size": 465.0, "iv": 0.3464, "open_interest": 0.0, "volume": 0.0, "delta": 0.5281, "gamma": 0.0081, "vega": 0.5603, "theta": -0.0102, "rho": 0.7613, "theo": 15.7647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9999995231628}, {"option": "XME290119P00117000", "bid": 26.4, "bid_size": 202.0, "ask": 29.3, "ask_size": 110.0, "iv": 0.3416, "open_interest": 0.0, "volume": 0.0, "delta": -0.5558, "gamma": 0.0112, "vega": 0.52, "theta": -0.0132, "rho": -0.8554, "theo": 28.0615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "XME290119C00118000", "bid": 14.1, "bid_size": 139.0, "ask": 16.9, "ask_size": 473.0, "iv": 0.3462, "open_interest": 0.0, "volume": 0.0, "delta": 0.5215, "gamma": 0.0081, "vega": 0.5609, "theta": -0.0102, "rho": 0.7537, "theo": 15.4696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "XME290119P00118000", "bid": 27.1, "bid_size": 219.0, "ask": 30.2, "ask_size": 137.0, "iv": 0.3435, "open_interest": 0.0, "volume": 0.0, "delta": -0.565, "gamma": 0.0112, "vega": 0.5164, "theta": -0.0133, "rho": -0.8524, "theo": 28.7588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "XME290119C00119000", "bid": 13.8, "bid_size": 142.0, "ask": 16.9, "ask_size": 501.0, "iv": 0.3486, "open_interest": 0.0, "volume": 0.0, "delta": 0.515, "gamma": 0.0081, "vega": 0.5614, "theta": -0.0103, "rho": 0.7462, "theo": 15.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "XME290119P00119000", "bid": 27.9, "bid_size": 202.0, "ask": 30.7, "ask_size": 108.0, "iv": 0.3424, "open_interest": 0.0, "volume": 0.0, "delta": -0.5742, "gamma": 0.0113, "vega": 0.5126, "theta": -0.0133, "rho": -0.8523, "theo": 29.4642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "XME290119C00120000", "bid": 13.5, "bid_size": 145.0, "ask": 16.5, "ask_size": 497.0, "iv": 0.3474, "open_interest": 0.0, "volume": 0.0, "delta": 0.5085, "gamma": 0.0081, "vega": 0.5617, "theta": -0.0103, "rho": 0.7387, "theo": 14.8961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999994277954}, {"option": "XME290119P00120000", "bid": 28.7, "bid_size": 219.0, "ask": 31.4, "ask_size": 101.0, "iv": 0.343, "open_interest": 0.0, "volume": 0.0, "delta": -0.5835, "gamma": 0.0114, "vega": 0.5098, "theta": -0.0134, "rho": -0.8542, "theo": 30.1761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5500001907349}, {"option": "XME290119C00121000", "bid": 13.4, "bid_size": 111.0, "ask": 16.1, "ask_size": 492.0, "iv": 0.3478, "open_interest": 1.0, "volume": 0.0, "delta": 0.5021, "gamma": 0.0081, "vega": 0.5619, "theta": -0.0103, "rho": 0.7313, "theo": 14.6174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.4, "last_trade_time": "2026-11-03T11:42:23", "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "XME290119P00121000", "bid": 29.5, "bid_size": 210.0, "ask": 32.1, "ask_size": 71.0, "iv": 0.3436, "open_interest": 0.0, "volume": 0.0, "delta": -0.5928, "gamma": 0.0115, "vega": 0.505, "theta": -0.0134, "rho": -0.8625, "theo": 30.8965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3000001907349}, {"option": "XME290119C00122000", "bid": 13.0, "bid_size": 146.0, "ask": 15.7, "ask_size": 468.0, "iv": 0.3456, "open_interest": 0.0, "volume": 0.0, "delta": 0.4957, "gamma": 0.0081, "vega": 0.5619, "theta": -0.0104, "rho": 0.7241, "theo": 14.344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5000004768372}, {"option": "XME290119P00122000", "bid": 30.2, "bid_size": 211.0, "ask": 33.1, "ask_size": 144.0, "iv": 0.346, "open_interest": 0.0, "volume": 0.0, "delta": -0.6019, "gamma": 0.0116, "vega": 0.503, "theta": -0.0134, "rho": -0.8622, "theo": 31.6227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1499996185303}, {"option": "XME290119C00123000", "bid": 12.7, "bid_size": 153.0, "ask": 15.6, "ask_size": 512.0, "iv": 0.3467, "open_interest": 0.0, "volume": 0.0, "delta": 0.4894, "gamma": 0.0081, "vega": 0.5619, "theta": -0.0104, "rho": 0.7168, "theo": 14.0757, "change": 0.0, "open": 0.0, "high": 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": "XME290119P00123000", "bid": 30.5, "bid_size": 287.0, "ask": 33.6, "ask_size": 82.0, "iv": 0.3392, "open_interest": 0.0, "volume": 0.0, "delta": -0.6109, "gamma": 0.0117, "vega": 0.4992, "theta": -0.0134, "rho": -0.8556, "theo": 32.3558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8999996185303}, {"option": "XME290119C00124000", "bid": 12.4, "bid_size": 162.0, "ask": 15.2, "ask_size": 494.0, "iv": 0.3451, "open_interest": 0.0, "volume": 0.0, "delta": 0.4831, "gamma": 0.0081, "vega": 0.5616, "theta": -0.0104, "rho": 0.7095, "theo": 13.8124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "XME290119P00124000", "bid": 31.5, "bid_size": 204.0, "ask": 34.3, "ask_size": 63.0, "iv": 0.3413, "open_interest": 0.0, "volume": 0.0, "delta": -0.62, "gamma": 0.0117, "vega": 0.4925, "theta": -0.0134, "rho": -0.8386, "theo": 33.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "XME290119C00125000", "bid": 12.2, "bid_size": 146.0, "ask": 15.3, "ask_size": 527.0, "iv": 0.3488, "open_interest": 1.0, "volume": 0.0, "delta": 0.4769, "gamma": 0.0081, "vega": 0.5613, "theta": -0.0104, "rho": 0.7021, "theo": 13.5541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.65, "last_trade_time": "2026-10-19T12:44:40", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "XME290119P00125000", "bid": 32.1, "bid_size": 248.0, "ask": 35.1, "ask_size": 81.0, "iv": 0.3401, "open_interest": 0.0, "volume": 0.0, "delta": -0.6291, "gamma": 0.0118, "vega": 0.4856, "theta": -0.0134, "rho": -0.8441, "theo": 33.8491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8999996185303}, {"option": "XME290119C00126000", "bid": 11.9, "bid_size": 157.0, "ask": 14.6, "ask_size": 494.0, "iv": 0.3444, "open_interest": 0.0, "volume": 0.0, "delta": 0.4707, "gamma": 0.0081, "vega": 0.5608, "theta": -0.0105, "rho": 0.6946, "theo": 13.3007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "XME290119P00126000", "bid": 33.1, "bid_size": 224.0, "ask": 35.9, "ask_size": 84.0, "iv": 0.3431, "open_interest": 0.0, "volume": 0.0, "delta": -0.6383, "gamma": 0.0119, "vega": 0.4807, "theta": -0.0134, "rho": -0.8439, "theo": 34.6063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "XME290119C00127000", "bid": 11.7, "bid_size": 152.0, "ask": 14.4, "ask_size": 484.0, "iv": 0.3452, "open_interest": 0.0, "volume": 0.0, "delta": 0.4646, "gamma": 0.0081, "vega": 0.5601, "theta": -0.0105, "rho": 0.687, "theo": 13.0522, "change": 0.0, "open": 0.0, "high": 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": "XME290119P00127000", "bid": 33.7, "bid_size": 211.0, "ask": 36.6, "ask_size": 66.0, "iv": 0.3406, "open_interest": 0.0, "volume": 0.0, "delta": -0.6474, "gamma": 0.0119, "vega": 0.4764, "theta": -0.0134, "rho": -0.8448, "theo": 35.3697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "XME290119C00128000", "bid": 11.5, "bid_size": 145.0, "ask": 14.1, "ask_size": 460.0, "iv": 0.3451, "open_interest": 0.0, "volume": 0.0, "delta": 0.4586, "gamma": 0.0081, "vega": 0.5593, "theta": -0.0105, "rho": 0.6794, "theo": 12.8086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "XME290119P00128000", "bid": 34.5, "bid_size": 220.0, "ask": 37.4, "ask_size": 73.0, "iv": 0.3412, "open_interest": 0.0, "volume": 0.0, "delta": -0.6563, "gamma": 0.012, "vega": 0.4717, "theta": -0.0134, "rho": -0.8402, "theo": 36.1399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5499992370606}, {"option": "XME290119C00129000", "bid": 11.2, "bid_size": 161.0, "ask": 13.9, "ask_size": 491.0, "iv": 0.3449, "open_interest": 0.0, "volume": 0.0, "delta": 0.4526, "gamma": 0.008, "vega": 0.5584, "theta": -0.0105, "rho": 0.6718, "theo": 12.5697, "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": 12.8499999046326}, {"option": "XME290119P00129000", "bid": 35.0, "bid_size": 287.0, "ask": 38.5, "ask_size": 133.0, "iv": 0.3416, "open_interest": 0.0, "volume": 0.0, "delta": -0.6652, "gamma": 0.0121, "vega": 0.4654, "theta": -0.0134, "rho": -0.8279, "theo": 36.9171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "XME290119C00130000", "bid": 11.0, "bid_size": 153.0, "ask": 13.6, "ask_size": 474.0, "iv": 0.3446, "open_interest": 1.0, "volume": 0.0, "delta": 0.4467, "gamma": 0.008, "vega": 0.5574, "theta": -0.0105, "rho": 0.6643, "theo": 12.3354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-10-16T12:56:38", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "XME290119P00130000", "bid": 36.0, "bid_size": 276.0, "ask": 39.1, "ask_size": 60.0, "iv": 0.3418, "open_interest": 0.0, "volume": 0.0, "delta": -0.6741, "gamma": 0.0121, "vega": 0.4574, "theta": -0.0134, "rho": -0.8054, "theo": 37.7022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "XME290119C00135000", "bid": 9.9, "bid_size": 168.0, "ask": 12.4, "ask_size": 415.0, "iv": 0.3437, "open_interest": 0.0, "volume": 0.0, "delta": 0.4179, "gamma": 0.0079, "vega": 0.5509, "theta": -0.0105, "rho": 0.6283, "theo": 11.2303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "XME290119P00135000", "bid": 40.0, "bid_size": 266.0, "ask": 43.2, "ask_size": 81.0, "iv": 0.3421, "open_interest": 0.0, "volume": 0.0, "delta": -0.7192, "gamma": 0.0125, "vega": 0.4253, "theta": -0.0134, "rho": -0.7872, "theo": 41.7253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "XME290119C00140000", "bid": 8.9, "bid_size": 185.0, "ask": 11.7, "ask_size": 554.0, "iv": 0.3465, "open_interest": 0.0, "volume": 0.0, "delta": 0.3906, "gamma": 0.0078, "vega": 0.5419, "theta": -0.0104, "rho": 0.5927, "theo": 10.2277, "change": 0.0, "open": 0.0, "high": 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": "XME290119P00140000", "bid": 44.0, "bid_size": 272.0, "ask": 47.5, "ask_size": 70.0, "iv": 0.3408, "open_interest": 0.0, "volume": 0.0, "delta": -0.7633, "gamma": 0.0128, "vega": 0.3796, "theta": -0.0133, "rho": -0.7306, "theo": 45.9124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.8500003814697}, {"option": "XME290119C00145000", "bid": 8.1, "bid_size": 225.0, "ask": 10.3, "ask_size": 349.0, "iv": 0.343, "open_interest": 0.0, "volume": 0.0, "delta": 0.3648, "gamma": 0.0076, "vega": 0.5308, "theta": -0.0103, "rho": 0.5579, "theo": 9.3198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "XME290119P00145000", "bid": 48.5, "bid_size": 243.0, "ask": 51.6, "ask_size": 36.0, "iv": 0.3385, "open_interest": 0.0, "volume": 0.0, "delta": -0.8073, "gamma": 0.0131, "vega": 0.3188, "theta": -0.0132, "rho": -0.6284, "theo": 50.2574, "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": 49.1000003814697}, {"option": "XME290119C00150000", "bid": 7.3, "bid_size": 234.0, "ask": 9.5, "ask_size": 374.0, "iv": 0.3435, "open_interest": 9.0, "volume": 0.0, "delta": 0.3406, "gamma": 0.0074, "vega": 0.5184, "theta": -0.0101, "rho": 0.5254, "theo": 8.4969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.8, "last_trade_time": "2026-10-09T14:53:09", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "XME290119P00150000", "bid": 53.0, "bid_size": 276.0, "ask": 56.2, "ask_size": 65.0, "iv": 0.3399, "open_interest": 0.0, "volume": 0.0, "delta": -0.8494, "gamma": 0.0134, "vega": 0.2789, "theta": -0.013, "rho": -0.4929, "theo": 54.7307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "XME290119C00155000", "bid": 6.6, "bid_size": 234.0, "ask": 8.7, "ask_size": 355.0, "iv": 0.3435, "open_interest": 0.0, "volume": 0.0, "delta": 0.3177, "gamma": 0.0072, "vega": 0.5044, "theta": -0.0099, "rho": 0.4932, "theo": 7.7514, "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": 7.75}, {"option": "XME290119P00155000", "bid": 57.5, "bid_size": 240.0, "ask": 60.7, "ask_size": 16.0, "iv": 0.328, "open_interest": 0.0, "volume": 0.0, "delta": -0.8927, "gamma": 0.0138, "vega": 0.2192, "theta": -0.0132, "rho": -0.4465, "theo": 59.3515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.8999996185303}, {"option": "XME290119C00160000", "bid": 5.9, "bid_size": 262.0, "ask": 8.0, "ask_size": 361.0, "iv": 0.3432, "open_interest": 0.0, "volume": 0.0, "delta": 0.2964, "gamma": 0.007, "vega": 0.4894, "theta": -0.0096, "rho": 0.4629, "theo": 7.0766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "XME290119P00160000", "bid": 62.5, "bid_size": 181.0, "ask": 65.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9275, "gamma": 0.0122, "vega": 0.1249, "theta": -0.0132, "rho": -0.2673, "theo": 64.1252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.7000007629394}, {"option": "XME290119C00165000", "bid": 5.4, "bid_size": 246.0, "ask": 7.4, "ask_size": 367.0, "iv": 0.3447, "open_interest": 2.0, "volume": 0.0, "delta": 0.2764, "gamma": 0.0068, "vega": 0.474, "theta": -0.0094, "rho": 0.4347, "theo": 6.4647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-26T11:09:29", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "XME290119P00165000", "bid": 67.0, "bid_size": 279.0, "ask": 70.1, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.956, "gamma": 0.0096, "vega": 0.0816, "theta": -0.0132, "rho": 0.0, "theo": 68.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.75}], "symbol": "XME", "security_type": "stock", "exchange_id": 3, "current_price": 96.01, "price_change": -2.57, "price_change_percent": -2.607, "bid": 95.96, "ask": 96.07, "bid_size": 100, "ask_size": 100, "open": 96.36, "high": 98.11, "low": 95.81, "close": 96.01, "prev_day_close": 98.58, "volume": 454343, "iv30": 41.952, "iv30_change": -0.24, "iv30_change_percent": -0.5688, "seqno": 14670582493, "last_trade_time": "2026-11-10T10:50:30", "tick": "up"}, "symbol": "XME"}