{"timestamp": "2026-11-10 00:09:34", "data": {"options": [{"option": "XMHQ261120C00106000", "bid": 13.8, "bid_size": 31.0, "ask": 16.7, "ask_size": 36.0, "iv": 0.5925, "open_interest": 0.0, "volume": 0.0, "delta": 0.9516, "gamma": 0.0125, "vega": 0.021, "theta": -0.0553, "rho": 0.0132, "theo": 14.9627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "XMHQ261120P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 106.0, "iv": 0.5754, "open_interest": 0.0, "volume": 0.0, "delta": -0.0592, "gamma": 0.0115, "vega": 0.025, "theta": -0.052, "rho": -0.0026, "theo": 0.262, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XMHQ261120C00107000", "bid": 13.0, "bid_size": 31.0, "ask": 15.7, "ask_size": 34.0, "iv": 0.5882, "open_interest": 0.0, "volume": 0.0, "delta": 0.9452, "gamma": 0.014, "vega": 0.0226, "theta": -0.0579, "rho": 0.0131, "theo": 13.9807, "change": 0.0, "open": 0.0, "high": 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": "XMHQ261120P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 103.0, "iv": 0.5507, "open_interest": 0.0, "volume": 0.0, "delta": -0.0657, "gamma": 0.013, "vega": 0.0271, "theta": -0.0544, "rho": -0.0029, "theo": 0.2842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "XMHQ261120C00108000", "bid": 12.0, "bid_size": 29.0, "ask": 14.3, "ask_size": 31.0, "iv": 0.499, "open_interest": 0.0, "volume": 0.0, "delta": 0.9379, "gamma": 0.0157, "vega": 0.0253, "theta": -0.0605, "rho": 0.0141, "theo": 13.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "XMHQ261120P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 106.0, "iv": 0.512, "open_interest": 0.0, "volume": 0.0, "delta": -0.0732, "gamma": 0.0147, "vega": 0.0295, "theta": -0.0569, "rho": -0.0032, "theo": 0.3093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "XMHQ261120C00109000", "bid": 11.0, "bid_size": 29.0, "ask": 13.3, "ask_size": 31.0, "iv": 0.4681, "open_interest": 0.0, "volume": 0.0, "delta": 0.9294, "gamma": 0.0179, "vega": 0.028, "theta": -0.063, "rho": 0.0144, "theo": 12.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "XMHQ261120P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 103.0, "iv": 0.4931, "open_interest": 0.0, "volume": 0.0, "delta": -0.0819, "gamma": 0.0168, "vega": 0.0321, "theta": -0.0595, "rho": -0.0036, "theo": 0.3379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "XMHQ261120C00110000", "bid": 10.1, "bid_size": 29.0, "ask": 12.4, "ask_size": 33.0, "iv": 0.4639, "open_interest": 0.0, "volume": 0.0, "delta": 0.9191, "gamma": 0.0204, "vega": 0.031, "theta": -0.0656, "rho": 0.0146, "theo": 11.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "XMHQ261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 106.0, "iv": 0.4546, "open_interest": 0.0, "volume": 0.0, "delta": -0.0921, "gamma": 0.0192, "vega": 0.035, "theta": -0.0622, "rho": -0.004, "theo": 0.3708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-06T15:19:51", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "XMHQ261120C00111000", "bid": 9.0, "bid_size": 31.0, "ask": 11.3, "ask_size": 31.0, "iv": 0.4058, "open_interest": 0.0, "volume": 0.0, "delta": 0.9073, "gamma": 0.0235, "vega": 0.034, "theta": -0.0685, "rho": 0.0155, "theo": 10.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "XMHQ261120P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 106.0, "iv": 0.4281, "open_interest": 0.0, "volume": 0.0, "delta": -0.1041, "gamma": 0.0221, "vega": 0.0383, "theta": -0.0651, "rho": -0.0046, "theo": 0.4088, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XMHQ261120C00112000", "bid": 8.1, "bid_size": 31.0, "ask": 10.4, "ask_size": 32.0, "iv": 0.3988, "open_interest": 0.0, "volume": 0.0, "delta": 0.8933, "gamma": 0.0271, "vega": 0.0387, "theta": -0.0715, "rho": 0.0171, "theo": 9.1225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "XMHQ261120P00112000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 106.0, "iv": 0.4061, "open_interest": 0.0, "volume": 0.0, "delta": -0.1183, "gamma": 0.0255, "vega": 0.042, "theta": -0.068, "rho": -0.0052, "theo": 0.4534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "XMHQ261120C00113000", "bid": 7.1, "bid_size": 29.0, "ask": 9.8, "ask_size": 51.0, "iv": 0.4073, "open_interest": 0.0, "volume": 0.0, "delta": 0.876, "gamma": 0.0313, "vega": 0.0424, "theta": -0.0743, "rho": 0.0169, "theo": 8.1698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "XMHQ261120P00113000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 102.0, "iv": 0.3774, "open_interest": 0.0, "volume": 0.0, "delta": -0.1354, "gamma": 0.0297, "vega": 0.0461, "theta": -0.071, "rho": -0.006, "theo": 0.5062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "XMHQ261120C00114000", "bid": 6.3, "bid_size": 29.0, "ask": 8.4, "ask_size": 27.0, "iv": 0.3526, "open_interest": 0.0, "volume": 0.0, "delta": 0.8553, "gamma": 0.0365, "vega": 0.0474, "theta": -0.0773, "rho": 0.0174, "theo": 7.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "XMHQ261120P00114000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 106.0, "iv": 0.3429, "open_interest": 0.0, "volume": 0.0, "delta": -0.1562, "gamma": 0.0346, "vega": 0.0507, "theta": -0.0741, "rho": -0.0069, "theo": 0.5696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999998956919}, {"option": "XMHQ261120C00115000", "bid": 5.4, "bid_size": 31.0, "ask": 7.8, "ask_size": 51.0, "iv": 0.3615, "open_interest": 0.0, "volume": 0.0, "delta": 0.8298, "gamma": 0.0426, "vega": 0.0529, "theta": -0.0801, "rho": 0.0185, "theo": 6.2967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.87500011920929}, {"option": "XMHQ261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 106.0, "iv": 0.3168, "open_interest": 0.0, "volume": 0.0, "delta": -0.1815, "gamma": 0.0406, "vega": 0.0558, "theta": -0.0771, "rho": -0.008, "theo": 0.6469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "XMHQ261120C00116000", "bid": 4.5, "bid_size": 29.0, "ask": 6.7, "ask_size": 31.0, "iv": 0.323, "open_interest": 0.0, "volume": 0.0, "delta": 0.7981, "gamma": 0.0499, "vega": 0.0588, "theta": -0.0827, "rho": 0.0186, "theo": 5.3847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "XMHQ261120P00116000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 106.0, "iv": 0.2886, "open_interest": 0.0, "volume": 0.0, "delta": -0.213, "gamma": 0.0478, "vega": 0.0613, "theta": -0.0799, "rho": -0.0094, "theo": 0.7434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499995827675}, {"option": "XMHQ261120C00117000", "bid": 3.9, "bid_size": 31.0, "ask": 6.1, "ask_size": 84.0, "iv": 0.3414, "open_interest": 0.0, "volume": 0.0, "delta": 0.7584, "gamma": 0.0586, "vega": 0.0647, "theta": -0.0849, "rho": 0.0187, "theo": 4.5004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "XMHQ261120P00117000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 106.0, "iv": 0.2582, "open_interest": 0.0, "volume": 0.0, "delta": -0.2524, "gamma": 0.0564, "vega": 0.0673, "theta": -0.0823, "rho": -0.0111, "theo": 0.8663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "XMHQ261120C00118000", "bid": 2.8, "bid_size": 29.0, "ask": 4.9, "ask_size": 31.0, "iv": 0.2769, "open_interest": 0.0, "volume": 0.0, "delta": 0.708, "gamma": 0.0684, "vega": 0.0719, "theta": -0.0864, "rho": 0.0189, "theo": 3.6525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "XMHQ261120P00118000", "bid": 0.3, "bid_size": 25.0, "ask": 1.7, "ask_size": 106.0, "iv": 0.2458, "open_interest": 0.0, "volume": 0.0, "delta": -0.3021, "gamma": 0.0661, "vega": 0.0734, "theta": -0.084, "rho": -0.0133, "theo": 1.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "XMHQ261120C00119000", "bid": 1.95, "bid_size": 33.0, "ask": 4.2, "ask_size": 51.0, "iv": 0.2598, "open_interest": 0.0, "volume": 0.0, "delta": 0.6446, "gamma": 0.0788, "vega": 0.0779, "theta": -0.0868, "rho": 0.0177, "theo": 2.8604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000000596046}, {"option": "XMHQ261120P00119000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 114.0, "iv": 0.1913, "open_interest": 0.0, "volume": 0.0, "delta": -0.3646, "gamma": 0.0765, "vega": 0.0789, "theta": -0.0846, "rho": -0.0161, "theo": 1.2446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "XMHQ261120C00120000", "bid": 1.3, "bid_size": 47.0, "ask": 3.1, "ask_size": 41.0, "iv": 0.2238, "open_interest": 6.0, "volume": 0.0, "delta": 0.5665, "gamma": 0.088, "vega": 0.0822, "theta": -0.0855, "rho": 0.0167, "theo": 2.1514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-09-25T11:31:15", "percent_change": 0.0, "prev_day_close": 0.999999988824129}, {"option": "XMHQ261120P00120000", "bid": 0.55, "bid_size": 46.0, "ask": 2.1, "ask_size": 113.0, "iv": 0.1912, "open_interest": 0.0, "volume": 0.0, "delta": -0.4414, "gamma": 0.0856, "vega": 0.0826, "theta": -0.0834, "rho": -0.0195, "theo": 1.5447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "XMHQ261120C00121000", "bid": 0.65, "bid_size": 46.0, "ask": 2.6, "ask_size": 95.0, "iv": 0.2156, "open_interest": 1.0, "volume": 0.0, "delta": 0.4762, "gamma": 0.0928, "vega": 0.0832, "theta": -0.0821, "rho": 0.0147, "theo": 1.5589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-03T14:05:56", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "XMHQ261120P00121000", "bid": 0.5, "bid_size": 319.0, "ask": 2.4, "ask_size": 54.0, "iv": 0.1461, "open_interest": 0.0, "volume": 0.0, "delta": -0.5299, "gamma": 0.0904, "vega": 0.0832, "theta": -0.08, "rho": -0.0235, "theo": 1.9609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "XMHQ261120C00122000", "bid": 0.55, "bid_size": 30.0, "ask": 1.6, "ask_size": 45.0, "iv": 0.1993, "open_interest": 0.0, "volume": 0.0, "delta": 0.3832, "gamma": 0.0903, "vega": 0.0801, "theta": -0.0766, "rho": 0.0124, "theo": 1.108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "XMHQ261120P00122000", "bid": 1.05, "bid_size": 23.0, "ask": 2.95, "ask_size": 51.0, "iv": 0.1365, "open_interest": 0.0, "volume": 0.0, "delta": -0.6208, "gamma": 0.0882, "vega": 0.0796, "theta": -0.0746, "rho": -0.0276, "theo": 2.5178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "XMHQ261120C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 91.0, "iv": 0.1921, "open_interest": 0.0, "volume": 0.0, "delta": 0.3003, "gamma": 0.0812, "vega": 0.073, "theta": -0.0698, "rho": 0.01, "theo": 0.7964, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XMHQ261120P00123000", "bid": 1.65, "bid_size": 27.0, "ask": 3.6, "ask_size": 48.0, "iv": 0.1138, "open_interest": 0.0, "volume": 0.0, "delta": -0.7018, "gamma": 0.0793, "vega": 0.0726, "theta": -0.068, "rho": -0.0314, "theo": 3.2106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "XMHQ261120C00124000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 106.0, "iv": 0.2178, "open_interest": 0.0, "volume": 0.0, "delta": 0.2341, "gamma": 0.069, "vega": 0.0647, "theta": -0.0629, "rho": 0.008, "theo": 0.5904, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XMHQ261120P00124000", "bid": 2.0, "bid_size": 29.0, "ask": 4.5, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7663, "gamma": 0.0676, "vega": 0.0642, "theta": -0.0612, "rho": -0.0344, "theo": 4.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "XMHQ261218C00099000", "bid": 21.2, "bid_size": 29.0, "ask": 24.0, "ask_size": 51.0, "iv": 0.4386, "open_interest": 0.0, "volume": 0.0, "delta": 0.9445, "gamma": 0.0069, "vega": 0.0434, "theta": -0.019, "rho": 0.1031, "theo": 22.3997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4000005722046}, {"option": "XMHQ261218P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 101.0, "iv": 0.4549, "open_interest": 0.0, "volume": 0.0, "delta": -0.0531, "gamma": 0.0069, "vega": 0.0435, "theta": -0.0212, "rho": -0.007, "theo": 0.3604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "XMHQ261218C00100000", "bid": 20.3, "bid_size": 31.0, "ask": 23.1, "ask_size": 32.0, "iv": 0.4384, "open_interest": 0.0, "volume": 0.0, "delta": 0.94, "gamma": 0.0075, "vega": 0.0462, "theta": -0.0199, "rho": 0.1036, "theo": 21.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "XMHQ261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 101.0, "iv": 0.4373, "open_interest": 0.0, "volume": 0.0, "delta": -0.0576, "gamma": 0.0075, "vega": 0.0464, "theta": -0.022, "rho": -0.0076, "theo": 0.3857, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XMHQ261218C00101000", "bid": 19.3, "bid_size": 31.0, "ask": 21.3, "ask_size": 31.0, "iv": 0.3376, "open_interest": 0.0, "volume": 0.0, "delta": 0.9352, "gamma": 0.0082, "vega": 0.0493, "theta": -0.0209, "rho": 0.104, "theo": 20.4626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "XMHQ261218P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 101.0, "iv": 0.4239, "open_interest": 0.0, "volume": 0.0, "delta": -0.0625, "gamma": 0.0082, "vega": 0.0494, "theta": -0.0229, "rho": -0.0082, "theo": 0.4135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "XMHQ261218C00102000", "bid": 18.2, "bid_size": 31.0, "ask": 20.9, "ask_size": 33.0, "iv": 0.3757, "open_interest": 0.0, "volume": 0.0, "delta": 0.9297, "gamma": 0.009, "vega": 0.0526, "theta": -0.0219, "rho": 0.1044, "theo": 19.4979, "change": 0.0, "open": 0.0, "high": 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": "XMHQ261218P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 114.0, "iv": 0.4023, "open_interest": 0.0, "volume": 0.0, "delta": -0.068, "gamma": 0.0091, "vega": 0.0527, "theta": -0.0238, "rho": -0.0089, "theo": 0.4439, "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": 0.800000011920929}, {"option": "XMHQ261218C00103000", "bid": 17.4, "bid_size": 29.0, "ask": 19.8, "ask_size": 31.0, "iv": 0.367, "open_interest": 0.0, "volume": 0.0, "delta": 0.9237, "gamma": 0.0099, "vega": 0.0561, "theta": -0.0229, "rho": 0.1046, "theo": 18.5362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "XMHQ261218P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 106.0, "iv": 0.3888, "open_interest": 0.0, "volume": 0.0, "delta": -0.074, "gamma": 0.0099, "vega": 0.0562, "theta": -0.0248, "rho": -0.0097, "theo": 0.4773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "XMHQ261218C00104000", "bid": 16.3, "bid_size": 31.0, "ask": 19.1, "ask_size": 34.0, "iv": 0.3654, "open_interest": 0.0, "volume": 0.0, "delta": 0.917, "gamma": 0.0109, "vega": 0.0599, "theta": -0.024, "rho": 0.1048, "theo": 17.578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "XMHQ261218P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 106.0, "iv": 0.3788, "open_interest": 0.0, "volume": 0.0, "delta": -0.0808, "gamma": 0.0109, "vega": 0.0601, "theta": -0.0258, "rho": -0.0106, "theo": 0.5141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "XMHQ261218C00105000", "bid": 15.4, "bid_size": 31.0, "ask": 17.9, "ask_size": 31.0, "iv": 0.3397, "open_interest": 0.0, "volume": 0.0, "delta": 0.9096, "gamma": 0.012, "vega": 0.064, "theta": -0.0251, "rho": 0.1049, "theo": 16.6236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "XMHQ261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 106.0, "iv": 0.3611, "open_interest": 0.0, "volume": 0.0, "delta": -0.0882, "gamma": 0.012, "vega": 0.0642, "theta": -0.0268, "rho": -0.0115, "theo": 0.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "XMHQ261218C00106000", "bid": 14.4, "bid_size": 31.0, "ask": 17.2, "ask_size": 34.0, "iv": 0.3436, "open_interest": 0.0, "volume": 0.0, "delta": 0.9013, "gamma": 0.0132, "vega": 0.0684, "theta": -0.0262, "rho": 0.1048, "theo": 15.6737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-07-10T13:12:55", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "XMHQ261218P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 106.0, "iv": 0.3468, "open_interest": 0.0, "volume": 0.0, "delta": -0.0966, "gamma": 0.0133, "vega": 0.0686, "theta": -0.0278, "rho": -0.0126, "theo": 0.6002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "XMHQ261218C00107000", "bid": 13.6, "bid_size": 31.0, "ask": 16.3, "ask_size": 32.0, "iv": 0.3446, "open_interest": 0.0, "volume": 0.0, "delta": 0.892, "gamma": 0.0146, "vega": 0.0731, "theta": -0.0274, "rho": 0.1046, "theo": 14.7289, "change": 0.0, "open": 0.0, "high": 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": "XMHQ261218P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 106.0, "iv": 0.3355, "open_interest": 0.0, "volume": 0.0, "delta": -0.106, "gamma": 0.0146, "vega": 0.0733, "theta": -0.0289, "rho": -0.0137, "theo": 0.6506, "change": 0.0, "open": 0.0, "high": 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": "XMHQ261218C00108000", "bid": 12.7, "bid_size": 30.0, "ask": 15.5, "ask_size": 33.0, "iv": 0.3432, "open_interest": 0.0, "volume": 0.0, "delta": 0.8815, "gamma": 0.0161, "vega": 0.0782, "theta": -0.0286, "rho": 0.1042, "theo": 13.7901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "XMHQ261218P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 106.0, "iv": 0.3174, "open_interest": 0.0, "volume": 0.0, "delta": -0.1165, "gamma": 0.0162, "vega": 0.0785, "theta": -0.03, "rho": -0.015, "theo": 0.7071, "change": 0.0, "open": 0.0, "high": 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": "XMHQ261218C00109000", "bid": 11.7, "bid_size": 29.0, "ask": 14.4, "ask_size": 51.0, "iv": 0.3182, "open_interest": 0.0, "volume": 0.0, "delta": 0.8697, "gamma": 0.0178, "vega": 0.0836, "theta": -0.0298, "rho": 0.1037, "theo": 12.8582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "XMHQ261218P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 101.0, "iv": 0.3052, "open_interest": 0.0, "volume": 0.0, "delta": -0.1284, "gamma": 0.0179, "vega": 0.0838, "theta": -0.0311, "rho": -0.0166, "theo": 0.7706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15000002458692}, {"option": "XMHQ261218C00110000", "bid": 10.7, "bid_size": 22.0, "ask": 13.3, "ask_size": 29.0, "iv": 0.2933, "open_interest": 1.0, "volume": 0.0, "delta": 0.8564, "gamma": 0.0197, "vega": 0.0895, "theta": -0.031, "rho": 0.1029, "theo": 11.9344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-05-27T15:13:37", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "XMHQ261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 106.0, "iv": 0.2924, "open_interest": 0.0, "volume": 0.0, "delta": -0.1418, "gamma": 0.0198, "vega": 0.0897, "theta": -0.0323, "rho": -0.0181, "theo": 0.8422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499995827675}, {"option": "XMHQ261218C00111000", "bid": 9.9, "bid_size": 31.0, "ask": 12.5, "ask_size": 34.0, "iv": 0.2948, "open_interest": 0.0, "volume": 0.0, "delta": 0.8413, "gamma": 0.0218, "vega": 0.0956, "theta": -0.0322, "rho": 0.1019, "theo": 11.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "XMHQ261218P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 114.0, "iv": 0.2737, "open_interest": 11.0, "volume": 0.0, "delta": -0.157, "gamma": 0.022, "vega": 0.096, "theta": -0.0334, "rho": -0.02, "theo": 0.9236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-06T15:19:51", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "XMHQ261218C00112000", "bid": 9.0, "bid_size": 32.0, "ask": 11.6, "ask_size": 34.0, "iv": 0.2843, "open_interest": 0.0, "volume": 0.0, "delta": 0.8242, "gamma": 0.0242, "vega": 0.1022, "theta": -0.0334, "rho": 0.1006, "theo": 10.1173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "XMHQ261218P00112000", "bid": 0.05, "bid_size": 796.0, "ask": 1.95, "ask_size": 106.0, "iv": 0.265, "open_interest": 0.0, "volume": 0.0, "delta": -0.1742, "gamma": 0.0244, "vega": 0.1025, "theta": -0.0346, "rho": -0.0222, "theo": 1.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000001788139}, {"option": "XMHQ261218C00113000", "bid": 8.1, "bid_size": 34.0, "ask": 10.8, "ask_size": 49.0, "iv": 0.2772, "open_interest": 0.0, "volume": 0.0, "delta": 0.8047, "gamma": 0.0268, "vega": 0.1091, "theta": -0.0346, "rho": 0.099, "theo": 9.228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "XMHQ261218P00113000", "bid": 0.25, "bid_size": 321.0, "ask": 2.05, "ask_size": 106.0, "iv": 0.2596, "open_interest": 0.0, "volume": 0.0, "delta": -0.1939, "gamma": 0.027, "vega": 0.1096, "theta": -0.0357, "rho": -0.0245, "theo": 1.1227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999994635582}, {"option": "XMHQ261218C00114000", "bid": 7.2, "bid_size": 34.0, "ask": 9.8, "ask_size": 34.0, "iv": 0.2602, "open_interest": 0.0, "volume": 0.0, "delta": 0.7825, "gamma": 0.0297, "vega": 0.1162, "theta": -0.0358, "rho": 0.0969, "theo": 8.3549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "XMHQ261218P00114000", "bid": 0.4, "bid_size": 46.0, "ask": 2.2, "ask_size": 106.0, "iv": 0.2524, "open_interest": 0.0, "volume": 0.0, "delta": -0.2164, "gamma": 0.0299, "vega": 0.1165, "theta": -0.0368, "rho": -0.0272, "theo": 1.2458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "XMHQ261218C00115000", "bid": 6.5, "bid_size": 51.0, "ask": 9.1, "ask_size": 85.0, "iv": 0.2624, "open_interest": 0.0, "volume": 0.0, "delta": 0.7572, "gamma": 0.0328, "vega": 0.1236, "theta": -0.0369, "rho": 0.0944, "theo": 7.5017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000019073486}, {"option": "XMHQ261218P00115000", "bid": 0.6, "bid_size": 45.0, "ask": 2.35, "ask_size": 101.0, "iv": 0.2455, "open_interest": 0.0, "volume": 0.0, "delta": -0.242, "gamma": 0.0331, "vega": 0.124, "theta": -0.0378, "rho": -0.0301, "theo": 1.3886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "XMHQ261218C00116000", "bid": 5.6, "bid_size": 51.0, "ask": 8.0, "ask_size": 31.0, "iv": 0.2394, "open_interest": 0.0, "volume": 0.0, "delta": 0.7282, "gamma": 0.0362, "vega": 0.131, "theta": -0.0378, "rho": 0.0914, "theo": 6.6724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "XMHQ261218P00116000", "bid": 0.85, "bid_size": 27.0, "ask": 2.45, "ask_size": 114.0, "iv": 0.2368, "open_interest": 0.0, "volume": 0.0, "delta": -0.2713, "gamma": 0.0365, "vega": 0.1313, "theta": -0.0387, "rho": -0.0336, "theo": 1.5561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "XMHQ261218C00117000", "bid": 4.9, "bid_size": 47.0, "ask": 7.2, "ask_size": 38.0, "iv": 0.234, "open_interest": 1.0, "volume": 0.0, "delta": 0.6952, "gamma": 0.0397, "vega": 0.1382, "theta": -0.0386, "rho": 0.0878, "theo": 5.8726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.64, "last_trade_time": "2026-08-05T09:46:13", "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "XMHQ261218P00117000", "bid": 1.1, "bid_size": 32.0, "ask": 2.7, "ask_size": 101.0, "iv": 0.2317, "open_interest": 0.0, "volume": 0.0, "delta": -0.3047, "gamma": 0.0401, "vega": 0.1386, "theta": -0.0394, "rho": -0.0372, "theo": 1.7531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "XMHQ261218C00118000", "bid": 4.4, "bid_size": 32.0, "ask": 5.7, "ask_size": 11.0, "iv": 0.209, "open_interest": 2.0, "volume": 0.0, "delta": 0.6579, "gamma": 0.0432, "vega": 0.1449, "theta": -0.0392, "rho": 0.0836, "theo": 5.1087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-02T14:10:07", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "XMHQ261218P00118000", "bid": 1.15, "bid_size": 50.0, "ask": 2.15, "ask_size": 3.0, "iv": 0.1896, "open_interest": 0.0, "volume": 0.0, "delta": -0.3426, "gamma": 0.0438, "vega": 0.1452, "theta": -0.0399, "rho": -0.0412, "theo": 1.9867, "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": 2.95000004768372}, {"option": "XMHQ261218C00119000", "bid": 3.5, "bid_size": 43.0, "ask": 5.9, "ask_size": 95.0, "iv": 0.2263, "open_interest": 2.0, "volume": 0.0, "delta": 0.616, "gamma": 0.0466, "vega": 0.1506, "theta": -0.0394, "rho": 0.0787, "theo": 4.3886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-08T10:38:17", "percent_change": 0.0, "prev_day_close": 2.84999996423721}, {"option": "XMHQ261218P00119000", "bid": 1.1, "bid_size": 110.0, "ask": 3.2, "ask_size": 106.0, "iv": 0.198, "open_interest": 0.0, "volume": 0.0, "delta": -0.3852, "gamma": 0.0473, "vega": 0.151, "theta": -0.0402, "rho": -0.0458, "theo": 2.2649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "XMHQ261218C00120000", "bid": 2.75, "bid_size": 50.0, "ask": 4.8, "ask_size": 43.0, "iv": 0.2025, "open_interest": 2.0, "volume": 0.0, "delta": 0.5696, "gamma": 0.0496, "vega": 0.1549, "theta": -0.0394, "rho": 0.0731, "theo": 3.721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-28T11:16:56", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "XMHQ261218P00120000", "bid": 1.9, "bid_size": 26.0, "ask": 3.4, "ask_size": 111.0, "iv": 0.2024, "open_interest": 0.0, "volume": 0.0, "delta": -0.4324, "gamma": 0.0504, "vega": 0.155, "theta": -0.0401, "rho": -0.0503, "theo": 2.5963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "XMHQ261218C00121000", "bid": 2.2, "bid_size": 48.0, "ask": 4.2, "ask_size": 93.0, "iv": 0.1988, "open_interest": 0.0, "volume": 0.0, "delta": 0.5194, "gamma": 0.0518, "vega": 0.1571, "theta": -0.0389, "rho": 0.067, "theo": 3.1152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "XMHQ261218P00121000", "bid": 1.8, "bid_size": 78.0, "ask": 3.9, "ask_size": 101.0, "iv": 0.1844, "open_interest": 0.0, "volume": 0.0, "delta": -0.4836, "gamma": 0.0527, "vega": 0.157, "theta": -0.0396, "rho": -0.055, "theo": 2.9906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "XMHQ261218C00122000", "bid": 1.6, "bid_size": 46.0, "ask": 3.7, "ask_size": 95.0, "iv": 0.1935, "open_interest": 0.0, "volume": 0.0, "delta": 0.4667, "gamma": 0.0529, "vega": 0.1568, "theta": -0.038, "rho": 0.0604, "theo": 2.5795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50000002980232}, {"option": "XMHQ261218P00122000", "bid": 2.55, "bid_size": 6.0, "ask": 4.3, "ask_size": 54.0, "iv": 0.187, "open_interest": 0.0, "volume": 0.0, "delta": -0.5375, "gamma": 0.054, "vega": 0.1564, "theta": -0.0387, "rho": -0.0599, "theo": 3.4562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "XMHQ261218C00123000", "bid": 1.1, "bid_size": 108.0, "ask": 3.3, "ask_size": 106.0, "iv": 0.1913, "open_interest": 0.0, "volume": 0.0, "delta": 0.4134, "gamma": 0.0527, "vega": 0.1538, "theta": -0.0366, "rho": 0.0536, "theo": 2.1187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "XMHQ261218P00123000", "bid": 2.5, "bid_size": 82.0, "ask": 4.8, "ask_size": 52.0, "iv": 0.163, "open_interest": 0.0, "volume": 0.0, "delta": -0.5921, "gamma": 0.0539, "vega": 0.1528, "theta": -0.0373, "rho": -0.0638, "theo": 3.998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "XMHQ261218C00124000", "bid": 0.65, "bid_size": 106.0, "ask": 2.2, "ask_size": 39.0, "iv": 0.1634, "open_interest": 0.0, "volume": 0.0, "delta": 0.3616, "gamma": 0.0511, "vega": 0.1482, "theta": -0.035, "rho": 0.047, "theo": 1.7336, "change": 0.0, "open": 0.0, "high": 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": "XMHQ261218P00124000", "bid": 3.7, "bid_size": 24.0, "ask": 5.5, "ask_size": 51.0, "iv": 0.1833, "open_interest": 0.0, "volume": 0.0, "delta": -0.6454, "gamma": 0.0525, "vega": 0.1465, "theta": -0.0357, "rho": -0.0666, "theo": 4.617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "XMHQ261218C00125000", "bid": 0.25, "bid_size": 328.0, "ask": 1.9, "ask_size": 42.0, "iv": 0.1593, "open_interest": 0.0, "volume": 0.0, "delta": 0.3133, "gamma": 0.0483, "vega": 0.1406, "theta": -0.033, "rho": 0.0408, "theo": 1.4195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "XMHQ261218P00125000", "bid": 3.6, "bid_size": 31.0, "ask": 6.1, "ask_size": 48.0, "iv": 0.1497, "open_interest": 0.0, "volume": 0.0, "delta": -0.6951, "gamma": 0.05, "vega": 0.1383, "theta": -0.0338, "rho": -0.0688, "theo": 5.308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "XMHQ261218C00126000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 49.0, "iv": 0.1606, "open_interest": 0.0, "volume": 0.0, "delta": 0.27, "gamma": 0.0448, "vega": 0.1316, "theta": -0.031, "rho": 0.0352, "theo": 1.1681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "XMHQ261218P00126000", "bid": 4.5, "bid_size": 31.0, "ask": 6.9, "ask_size": 34.0, "iv": 0.1556, "open_interest": 0.0, "volume": 0.0, "delta": -0.7399, "gamma": 0.0465, "vega": 0.1281, "theta": -0.0317, "rho": -0.0703, "theo": 6.063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "XMHQ261218C00127000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 95.0, "iv": 0.1694, "open_interest": 0.0, "volume": 0.0, "delta": 0.2322, "gamma": 0.0408, "vega": 0.1218, "theta": -0.029, "rho": 0.0302, "theo": 0.9686, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XMHQ261218P00127000", "bid": 5.0, "bid_size": 29.0, "ask": 7.6, "ask_size": 51.0, "iv": 0.1293, "open_interest": 0.0, "volume": 0.0, "delta": -0.7791, "gamma": 0.0426, "vega": 0.1172, "theta": -0.0297, "rho": -0.0698, "theo": 6.8705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "XMHQ261218C00128000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 94.0, "iv": 0.1812, "open_interest": 0.0, "volume": 0.0, "delta": 0.1998, "gamma": 0.0368, "vega": 0.1121, "theta": -0.027, "rho": 0.026, "theo": 0.8108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "XMHQ261218P00128000", "bid": 6.1, "bid_size": 31.0, "ask": 8.5, "ask_size": 51.0, "iv": 0.1436, "open_interest": 0.0, "volume": 0.0, "delta": -0.8127, "gamma": 0.0386, "vega": 0.1068, "theta": -0.0277, "rho": -0.0691, "theo": 7.7201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1000003814697}, {"option": "XMHQ261218C00129000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 101.0, "iv": 0.192, "open_interest": 24.0, "volume": 0.0, "delta": 0.1725, "gamma": 0.0328, "vega": 0.1026, "theta": -0.0251, "rho": 0.0224, "theo": 0.6857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-08-19T13:49:09", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "XMHQ261218P00129000", "bid": 7.1, "bid_size": 15.0, "ask": 9.5, "ask_size": 49.0, "iv": 0.1575, "open_interest": 0.0, "volume": 0.0, "delta": -0.8412, "gamma": 0.0348, "vega": 0.0959, "theta": -0.0257, "rho": -0.0672, "theo": 8.603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "XMHQ261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 106.0, "iv": 0.2044, "open_interest": 0.0, "volume": 0.0, "delta": 0.1494, "gamma": 0.0292, "vega": 0.0938, "theta": -0.0233, "rho": 0.0194, "theo": 0.5857, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XMHQ261218P00130000", "bid": 7.5, "bid_size": 31.0, "ask": 10.5, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8653, "gamma": 0.0312, "vega": 0.0864, "theta": -0.024, "rho": -0.0655, "theo": 9.5107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1000003814697}, {"option": "XMHQ261218C00131000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 101.0, "iv": 0.2162, "open_interest": 0.0, "volume": 0.0, "delta": 0.1301, "gamma": 0.026, "vega": 0.0856, "theta": -0.0217, "rho": 0.0169, "theo": 0.5051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "XMHQ261218P00131000", "bid": 8.6, "bid_size": 29.0, "ask": 11.3, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8854, "gamma": 0.0279, "vega": 0.0769, "theta": -0.0223, "rho": -0.0621, "theo": 10.4383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "XMHQ261218C00132000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 101.0, "iv": 0.2273, "open_interest": 0.0, "volume": 0.0, "delta": 0.1139, "gamma": 0.023, "vega": 0.0782, "theta": -0.0202, "rho": 0.0148, "theo": 0.4395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "XMHQ261218P00132000", "bid": 9.6, "bid_size": 29.0, "ask": 12.3, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9026, "gamma": 0.0251, "vega": 0.0686, "theta": -0.0209, "rho": -0.0596, "theo": 11.3806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "XMHQ261218C00133000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 101.0, "iv": 0.241, "open_interest": 0.0, "volume": 0.0, "delta": 0.1002, "gamma": 0.0205, "vega": 0.0714, "theta": -0.0189, "rho": 0.013, "theo": 0.3855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "XMHQ261218P00133000", "bid": 10.8, "bid_size": 29.0, "ask": 13.3, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.917, "gamma": 0.0226, "vega": 0.0612, "theta": -0.0195, "rho": -0.0556, "theo": 12.3343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "XMHQ261218C00134000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 106.0, "iv": 0.2511, "open_interest": 0.0, "volume": 0.0, "delta": 0.0886, "gamma": 0.0182, "vega": 0.0654, "theta": -0.0176, "rho": 0.0115, "theo": 0.3407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "XMHQ261218P00134000", "bid": 11.8, "bid_size": 29.0, "ask": 14.3, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9293, "gamma": 0.0204, "vega": 0.0539, "theta": -0.0184, "rho": -0.0504, "theo": 13.2974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "XMHQ261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 106.0, "iv": 0.2641, "open_interest": 0.0, "volume": 0.0, "delta": 0.0788, "gamma": 0.0163, "vega": 0.06, "theta": -0.0165, "rho": 0.0102, "theo": 0.3031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "XMHQ261218P00135000", "bid": 12.8, "bid_size": 29.0, "ask": 15.3, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9398, "gamma": 0.0183, "vega": 0.0474, "theta": -0.0173, "rho": -0.0486, "theo": 14.2676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "XMHQ270319C00104000", "bid": 17.2, "bid_size": 27.0, "ask": 21.9, "ask_size": 29.0, "iv": 0.2894, "open_interest": 0.0, "volume": 0.0, "delta": 0.8439, "gamma": 0.0114, "vega": 0.1695, "theta": -0.0158, "rho": 0.2964, "theo": 19.4076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4000005722046}, {"option": "XMHQ270319P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 55.0, "iv": 0.2777, "open_interest": 0.0, "volume": 0.0, "delta": -0.1521, "gamma": 0.0116, "vega": 0.1709, "theta": -0.0182, "rho": -0.0642, "theo": 1.7038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999995306134}, {"option": "XMHQ270319C00105000", "bid": 16.4, "bid_size": 27.0, "ask": 21.0, "ask_size": 15.0, "iv": 0.2854, "open_interest": 0.0, "volume": 0.0, "delta": 0.8345, "gamma": 0.0122, "vega": 0.1764, "theta": -0.0162, "rho": 0.2955, "theo": 18.519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5999994277954}, {"option": "XMHQ270319P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 55.0, "iv": 0.2664, "open_interest": 0.0, "volume": 0.0, "delta": -0.1617, "gamma": 0.0124, "vega": 0.178, "theta": -0.0185, "rho": -0.0681, "theo": 1.8005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "XMHQ270319C00106000", "bid": 15.6, "bid_size": 17.0, "ask": 20.2, "ask_size": 42.0, "iv": 0.2836, "open_interest": 0.0, "volume": 0.0, "delta": 0.8244, "gamma": 0.0129, "vega": 0.1835, "theta": -0.0167, "rho": 0.2942, "theo": 17.6376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "XMHQ270319P00106000", "bid": 0.1, "bid_size": 834.0, "ask": 3.4, "ask_size": 55.0, "iv": 0.2608, "open_interest": 0.0, "volume": 0.0, "delta": -0.172, "gamma": 0.0132, "vega": 0.1849, "theta": -0.0189, "rho": -0.072, "theo": 1.9046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000000298023}, {"option": "XMHQ270319C00107000", "bid": 14.7, "bid_size": 27.0, "ask": 19.3, "ask_size": 42.0, "iv": 0.2759, "open_interest": 0.0, "volume": 0.0, "delta": 0.8135, "gamma": 0.0138, "vega": 0.1907, "theta": -0.0171, "rho": 0.2926, "theo": 16.764, "change": 0.0, "open": 0.0, "high": 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": "XMHQ270319P00107000", "bid": 0.25, "bid_size": 809.0, "ask": 3.5, "ask_size": 55.0, "iv": 0.2561, "open_interest": 0.0, "volume": 0.0, "delta": -0.1832, "gamma": 0.014, "vega": 0.1922, "theta": -0.0193, "rho": -0.0762, "theo": 2.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42499989271164}, {"option": "XMHQ270319C00108000", "bid": 13.9, "bid_size": 17.0, "ask": 18.4, "ask_size": 29.0, "iv": 0.2706, "open_interest": 0.0, "volume": 0.0, "delta": 0.8019, "gamma": 0.0146, "vega": 0.198, "theta": -0.0176, "rho": 0.2908, "theo": 15.8989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "XMHQ270319P00108000", "bid": 0.4, "bid_size": 342.0, "ask": 3.7, "ask_size": 55.0, "iv": 0.2535, "open_interest": 0.0, "volume": 0.0, "delta": -0.1951, "gamma": 0.0149, "vega": 0.1996, "theta": -0.0196, "rho": -0.0808, "theo": 2.1372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57500010728836}, {"option": "XMHQ270319C00109000", "bid": 13.1, "bid_size": 27.0, "ask": 17.7, "ask_size": 42.0, "iv": 0.2696, "open_interest": 0.0, "volume": 0.0, "delta": 0.7894, "gamma": 0.0155, "vega": 0.2056, "theta": -0.018, "rho": 0.2884, "theo": 15.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3500003814697}, {"option": "XMHQ270319P00109000", "bid": 0.55, "bid_size": 28.0, "ask": 3.9, "ask_size": 55.0, "iv": 0.2502, "open_interest": 0.0, "volume": 0.0, "delta": -0.208, "gamma": 0.0159, "vega": 0.2076, "theta": -0.02, "rho": -0.0858, "theo": 2.2677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "XMHQ270319C00110000", "bid": 12.1, "bid_size": 27.0, "ask": 16.7, "ask_size": 42.0, "iv": 0.2562, "open_interest": 0.0, "volume": 0.0, "delta": 0.7759, "gamma": 0.0165, "vega": 0.2133, "theta": -0.0184, "rho": 0.2856, "theo": 14.198, "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": 11.5999999046326}, {"option": "XMHQ270319P00110000", "bid": 0.75, "bid_size": 27.0, "ask": 4.0, "ask_size": 55.0, "iv": 0.2452, "open_interest": 2.0, "volume": 0.0, "delta": -0.2218, "gamma": 0.0169, "vega": 0.215, "theta": -0.0203, "rho": -0.0908, "theo": 2.4093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.41, "last_trade_time": "2026-07-20T15:54:27", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "XMHQ270319C00111000", "bid": 11.3, "bid_size": 27.0, "ask": 16.0, "ask_size": 42.0, "iv": 0.2542, "open_interest": 0.0, "volume": 0.0, "delta": 0.7615, "gamma": 0.0174, "vega": 0.221, "theta": -0.0188, "rho": 0.2823, "theo": 13.3644, "change": 0.0, "open": 0.0, "high": 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": "XMHQ270319P00111000", "bid": 0.95, "bid_size": 34.0, "ask": 4.1, "ask_size": 55.0, "iv": 0.2396, "open_interest": 0.0, "volume": 0.0, "delta": -0.2367, "gamma": 0.0179, "vega": 0.2227, "theta": -0.0206, "rho": -0.0961, "theo": 2.5627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "XMHQ270319C00112000", "bid": 10.6, "bid_size": 27.0, "ask": 15.1, "ask_size": 42.0, "iv": 0.2493, "open_interest": 0.0, "volume": 0.0, "delta": 0.746, "gamma": 0.0185, "vega": 0.2286, "theta": -0.0192, "rho": 0.2786, "theo": 12.5436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "XMHQ270319P00112000", "bid": 1.1, "bid_size": 34.0, "ask": 4.3, "ask_size": 55.0, "iv": 0.2346, "open_interest": 0.0, "volume": 0.0, "delta": -0.2528, "gamma": 0.019, "vega": 0.2305, "theta": -0.0209, "rho": -0.1021, "theo": 2.7291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "XMHQ270319C00113000", "bid": 9.8, "bid_size": 27.0, "ask": 14.2, "ask_size": 60.0, "iv": 0.2418, "open_interest": 0.0, "volume": 0.0, "delta": 0.7293, "gamma": 0.0196, "vega": 0.2363, "theta": -0.0195, "rho": 0.2742, "theo": 11.7368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "XMHQ270319P00113000", "bid": 1.3, "bid_size": 29.0, "ask": 4.5, "ask_size": 55.0, "iv": 0.2302, "open_interest": 0.0, "volume": 0.0, "delta": -0.27, "gamma": 0.0201, "vega": 0.2384, "theta": -0.0211, "rho": -0.1083, "theo": 2.9108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "XMHQ270319C00114000", "bid": 9.1, "bid_size": 27.0, "ask": 13.4, "ask_size": 61.0, "iv": 0.2379, "open_interest": 1.0, "volume": 0.0, "delta": 0.7115, "gamma": 0.0207, "vega": 0.2439, "theta": -0.0198, "rho": 0.2692, "theo": 10.946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-07-29T15:09:52", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "XMHQ270319P00114000", "bid": 1.55, "bid_size": 29.0, "ask": 4.7, "ask_size": 55.0, "iv": 0.2261, "open_interest": 0.0, "volume": 0.0, "delta": -0.2886, "gamma": 0.0213, "vega": 0.2458, "theta": -0.0214, "rho": -0.1143, "theo": 3.1089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499985694885}, {"option": "XMHQ270319C00115000", "bid": 8.2, "bid_size": 27.0, "ask": 12.7, "ask_size": 42.0, "iv": 0.2314, "open_interest": 0.0, "volume": 0.0, "delta": 0.6923, "gamma": 0.0218, "vega": 0.2512, "theta": -0.0201, "rho": 0.2637, "theo": 10.1727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "XMHQ270319P00115000", "bid": 1.8, "bid_size": 29.0, "ask": 5.0, "ask_size": 55.0, "iv": 0.2234, "open_interest": 0.0, "volume": 0.0, "delta": -0.3085, "gamma": 0.0225, "vega": 0.2529, "theta": -0.0216, "rho": -0.1214, "theo": 3.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "XMHQ270319C00116000", "bid": 7.5, "bid_size": 27.0, "ask": 11.9, "ask_size": 60.0, "iv": 0.2263, "open_interest": 0.0, "volume": 0.0, "delta": 0.6718, "gamma": 0.0229, "vega": 0.2582, "theta": -0.0203, "rho": 0.2576, "theo": 9.4187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "XMHQ270319P00116000", "bid": 2.05, "bid_size": 28.0, "ask": 5.3, "ask_size": 55.0, "iv": 0.2198, "open_interest": 0.0, "volume": 0.0, "delta": -0.3299, "gamma": 0.0238, "vega": 0.2602, "theta": -0.0217, "rho": -0.1281, "theo": 3.5616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "XMHQ270319C00117000", "bid": 6.9, "bid_size": 27.0, "ask": 11.2, "ask_size": 42.0, "iv": 0.2244, "open_interest": 0.0, "volume": 0.0, "delta": 0.6499, "gamma": 0.0241, "vega": 0.2648, "theta": -0.0204, "rho": 0.2506, "theo": 8.6865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "XMHQ270319P00117000", "bid": 2.35, "bid_size": 34.0, "ask": 5.4, "ask_size": 55.0, "iv": 0.2127, "open_interest": 0.0, "volume": 0.0, "delta": -0.3529, "gamma": 0.025, "vega": 0.2662, "theta": -0.0218, "rho": -0.1352, "theo": 3.8214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "XMHQ270319C00118000", "bid": 6.1, "bid_size": 27.0, "ask": 10.5, "ask_size": 57.0, "iv": 0.2179, "open_interest": 0.0, "volume": 0.0, "delta": 0.6267, "gamma": 0.0252, "vega": 0.2707, "theta": -0.0205, "rho": 0.2431, "theo": 7.9783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "XMHQ270319P00118000", "bid": 2.65, "bid_size": 34.0, "ask": 5.8, "ask_size": 55.0, "iv": 0.2104, "open_interest": 0.0, "volume": 0.0, "delta": -0.3773, "gamma": 0.0262, "vega": 0.2719, "theta": -0.0219, "rho": -0.1432, "theo": 4.1058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "XMHQ270319C00119000", "bid": 5.4, "bid_size": 27.0, "ask": 9.8, "ask_size": 57.0, "iv": 0.2127, "open_interest": 9.0, "volume": 0.0, "delta": 0.602, "gamma": 0.0262, "vega": 0.2759, "theta": -0.0206, "rho": 0.2349, "theo": 7.2963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.52, "last_trade_time": "2026-08-17T12:27:26", "percent_change": 0.0, "prev_day_close": 5.55000007152557}, {"option": "XMHQ270319P00119000", "bid": 3.0, "bid_size": 23.0, "ask": 6.1, "ask_size": 55.0, "iv": 0.2064, "open_interest": 0.0, "volume": 0.0, "delta": -0.4033, "gamma": 0.0274, "vega": 0.2769, "theta": -0.0219, "rho": -0.1507, "theo": 4.4184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "XMHQ270319C00120000", "bid": 4.9, "bid_size": 30.0, "ask": 9.0, "ask_size": 56.0, "iv": 0.2084, "open_interest": 3.0, "volume": 0.0, "delta": 0.576, "gamma": 0.0272, "vega": 0.2802, "theta": -0.0206, "rho": 0.2258, "theo": 6.6435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-08-17T12:27:26", "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "XMHQ270319P00120000", "bid": 3.3, "bid_size": 23.0, "ask": 6.4, "ask_size": 55.0, "iv": 0.2006, "open_interest": 0.0, "volume": 0.0, "delta": -0.4309, "gamma": 0.0286, "vega": 0.2806, "theta": -0.0218, "rho": -0.1586, "theo": 4.7619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "XMHQ270319C00121000", "bid": 4.2, "bid_size": 42.0, "ask": 7.2, "ask_size": 16.0, "iv": 0.1822, "open_interest": 13.0, "volume": 0.0, "delta": 0.5488, "gamma": 0.0281, "vega": 0.2833, "theta": -0.0204, "rho": 0.2163, "theo": 6.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-10-20T09:30:31", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "XMHQ270319P00121000", "bid": 3.7, "bid_size": 16.0, "ask": 6.8, "ask_size": 55.0, "iv": 0.1975, "open_interest": 0.0, "volume": 0.0, "delta": -0.4598, "gamma": 0.0296, "vega": 0.283, "theta": -0.0217, "rho": -0.1652, "theo": 5.1384, "change": 0.0, "open": 0.0, "high": 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": "XMHQ270319C00122000", "bid": 3.6, "bid_size": 60.0, "ask": 6.6, "ask_size": 16.0, "iv": 0.1782, "open_interest": 0.0, "volume": 0.0, "delta": 0.5204, "gamma": 0.0288, "vega": 0.2852, "theta": -0.0203, "rho": 0.206, "theo": 5.4357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-08-17T12:31:00", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "XMHQ270319P00122000", "bid": 4.1, "bid_size": 20.0, "ask": 7.3, "ask_size": 55.0, "iv": 0.1952, "open_interest": 0.0, "volume": 0.0, "delta": -0.4901, "gamma": 0.0305, "vega": 0.2838, "theta": -0.0215, "rho": -0.1725, "theo": 5.5526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "XMHQ270319C00123000", "bid": 3.1, "bid_size": 64.0, "ask": 6.0, "ask_size": 15.0, "iv": 0.1749, "open_interest": 2.0, "volume": 0.0, "delta": 0.4912, "gamma": 0.0294, "vega": 0.2857, "theta": -0.02, "rho": 0.1952, "theo": 4.8858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-09T13:29:06", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "XMHQ270319P00123000", "bid": 4.6, "bid_size": 20.0, "ask": 7.6, "ask_size": 30.0, "iv": 0.19, "open_interest": 0.0, "volume": 0.0, "delta": -0.5215, "gamma": 0.0312, "vega": 0.2834, "theta": -0.0212, "rho": -0.1801, "theo": 6.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "XMHQ270319C00124000", "bid": 2.65, "bid_size": 64.0, "ask": 5.5, "ask_size": 15.0, "iv": 0.1732, "open_interest": 0.0, "volume": 0.0, "delta": 0.4614, "gamma": 0.0297, "vega": 0.2847, "theta": -0.0197, "rho": 0.1842, "theo": 4.3746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "XMHQ270319P00124000", "bid": 5.1, "bid_size": 19.0, "ask": 8.2, "ask_size": 42.0, "iv": 0.1891, "open_interest": 0.0, "volume": 0.0, "delta": -0.5536, "gamma": 0.0317, "vega": 0.2805, "theta": -0.0208, "rho": -0.1857, "theo": 6.4988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "XMHQ270319C00125000", "bid": 2.1, "bid_size": 64.0, "ask": 5.1, "ask_size": 15.0, "iv": 0.1704, "open_interest": 0.0, "volume": 0.0, "delta": 0.4312, "gamma": 0.0298, "vega": 0.282, "theta": -0.0192, "rho": 0.1726, "theo": 3.9039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "XMHQ270319P00125000", "bid": 4.5, "bid_size": 48.0, "ask": 8.6, "ask_size": 30.0, "iv": 0.1635, "open_interest": 0.0, "volume": 0.0, "delta": -0.5862, "gamma": 0.032, "vega": 0.2766, "theta": -0.0203, "rho": -0.1917, "theo": 7.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "XMHQ270319C00126000", "bid": 1.65, "bid_size": 64.0, "ask": 4.6, "ask_size": 18.0, "iv": 0.1664, "open_interest": 0.0, "volume": 0.0, "delta": 0.4012, "gamma": 0.0297, "vega": 0.2779, "theta": -0.0187, "rho": 0.1612, "theo": 3.4743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499990463257}, {"option": "XMHQ270319P00126000", "bid": 6.1, "bid_size": 21.0, "ask": 9.2, "ask_size": 27.0, "iv": 0.1803, "open_interest": 0.0, "volume": 0.0, "delta": -0.6188, "gamma": 0.032, "vega": 0.2698, "theta": -0.0198, "rho": -0.1958, "theo": 7.6164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75000023841858}, {"option": "XMHQ270319C00127000", "bid": 1.3, "bid_size": 64.0, "ask": 4.3, "ask_size": 16.0, "iv": 0.1668, "open_interest": 0.0, "volume": 0.0, "delta": 0.3717, "gamma": 0.0293, "vega": 0.2721, "theta": -0.0182, "rho": 0.1497, "theo": 3.0858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "XMHQ270319P00127000", "bid": 5.5, "bid_size": 27.0, "ask": 9.9, "ask_size": 27.0, "iv": 0.1562, "open_interest": 0.0, "volume": 0.0, "delta": -0.6511, "gamma": 0.0318, "vega": 0.2624, "theta": -0.0191, "rho": -0.1997, "theo": 8.2413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "XMHQ270319C00128000", "bid": 0.9, "bid_size": 64.0, "ask": 3.9, "ask_size": 16.0, "iv": 0.1632, "open_interest": 0.0, "volume": 0.0, "delta": 0.343, "gamma": 0.0287, "vega": 0.265, "theta": -0.0176, "rho": 0.1385, "theo": 2.7377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.8999999538064}, {"option": "XMHQ270319P00128000", "bid": 6.1, "bid_size": 15.0, "ask": 10.6, "ask_size": 27.0, "iv": 0.1531, "open_interest": 0.0, "volume": 0.0, "delta": -0.6826, "gamma": 0.0314, "vega": 0.2521, "theta": -0.0185, "rho": -0.2006, "theo": 8.9085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "XMHQ270319C00129000", "bid": 0.55, "bid_size": 64.0, "ask": 3.6, "ask_size": 34.0, "iv": 0.1613, "open_interest": 0.0, "volume": 0.0, "delta": 0.3155, "gamma": 0.0279, "vega": 0.2568, "theta": -0.0169, "rho": 0.1277, "theo": 2.428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "XMHQ270319P00129000", "bid": 6.9, "bid_size": 18.0, "ask": 11.2, "ask_size": 15.0, "iv": 0.1504, "open_interest": 0.0, "volume": 0.0, "delta": -0.7129, "gamma": 0.0307, "vega": 0.2402, "theta": -0.0178, "rho": -0.202, "theo": 9.6179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "XMHQ270319C00130000", "bid": 0.15, "bid_size": 753.0, "ask": 3.3, "ask_size": 34.0, "iv": 0.157, "open_interest": 0.0, "volume": 0.0, "delta": 0.2895, "gamma": 0.0269, "vega": 0.2474, "theta": -0.0163, "rho": 0.1172, "theo": 2.1547, "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": 1.60000002384186}, {"option": "XMHQ270319P00130000", "bid": 7.6, "bid_size": 15.0, "ask": 12.0, "ask_size": 15.0, "iv": 0.1481, "open_interest": 0.0, "volume": 0.0, "delta": -0.7418, "gamma": 0.0299, "vega": 0.2287, "theta": -0.0171, "rho": -0.1992, "theo": 10.3637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "XMHQ270319C00131000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 34.0, "iv": 0.159, "open_interest": 0.0, "volume": 0.0, "delta": 0.2651, "gamma": 0.0258, "vega": 0.2376, "theta": -0.0156, "rho": 0.1076, "theo": 1.9145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "XMHQ270319P00131000", "bid": 8.3, "bid_size": 28.0, "ask": 12.9, "ask_size": 17.0, "iv": 0.1464, "open_interest": 0.0, "volume": 0.0, "delta": -0.7692, "gamma": 0.029, "vega": 0.2141, "theta": -0.0164, "rho": -0.1954, "theo": 11.1466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "XMHQ270319C00132000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 34.0, "iv": 0.1636, "open_interest": 0.0, "volume": 0.0, "delta": 0.2424, "gamma": 0.0246, "vega": 0.2272, "theta": -0.0149, "rho": 0.0984, "theo": 1.7044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "XMHQ270319P00132000", "bid": 9.1, "bid_size": 28.0, "ask": 13.6, "ask_size": 17.0, "iv": 0.1383, "open_interest": 0.0, "volume": 0.0, "delta": -0.7947, "gamma": 0.028, "vega": 0.2014, "theta": -0.0157, "rho": -0.1918, "theo": 11.9601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "XMHQ270319C00133000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 34.0, "iv": 0.1689, "open_interest": 0.0, "volume": 0.0, "delta": 0.2216, "gamma": 0.0233, "vega": 0.2166, "theta": -0.0142, "rho": 0.0901, "theo": 1.5213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "XMHQ270319P00133000", "bid": 9.9, "bid_size": 27.0, "ask": 14.5, "ask_size": 17.0, "iv": 0.1311, "open_interest": 0.0, "volume": 0.0, "delta": -0.8184, "gamma": 0.0269, "vega": 0.1862, "theta": -0.0151, "rho": -0.183, "theo": 12.8021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "XMHQ270319C00134000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 34.0, "iv": 0.1737, "open_interest": 0.0, "volume": 0.0, "delta": 0.2026, "gamma": 0.022, "vega": 0.2061, "theta": -0.0136, "rho": 0.0824, "theo": 1.3616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "XMHQ270319P00134000", "bid": 10.8, "bid_size": 28.0, "ask": 15.5, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8404, "gamma": 0.0258, "vega": 0.1704, "theta": -0.0146, "rho": -0.1787, "theo": 13.6701, "change": 0.0, "open": 0.0, "high": 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": "XMHQ270319C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 34.0, "iv": 0.1782, "open_interest": 0.0, "volume": 0.0, "delta": 0.1852, "gamma": 0.0207, "vega": 0.1956, "theta": -0.0129, "rho": 0.0753, "theo": 1.2225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "XMHQ270319P00135000", "bid": 11.7, "bid_size": 28.0, "ask": 16.4, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8609, "gamma": 0.025, "vega": 0.1574, "theta": -0.014, "rho": -0.1679, "theo": 14.5582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5499997138977}, {"option": "XMHQ270617C00104000", "bid": 17.9, "bid_size": 19.0, "ask": 22.9, "ask_size": 11.0, "iv": 0.2599, "open_interest": 0.0, "volume": 0.0, "delta": 0.8076, "gamma": 0.0108, "vega": 0.2446, "theta": -0.0098, "rho": 0.4684, "theo": 20.2664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6500000953674}, {"option": "XMHQ270617P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 60.0, "iv": 0.2507, "open_interest": 0.0, "volume": 0.0, "delta": -0.1807, "gamma": 0.0111, "vega": 0.2469, "theta": -0.0138, "rho": -0.1293, "theo": 2.5408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "XMHQ270617C00105000", "bid": 17.1, "bid_size": 27.0, "ask": 22.1, "ask_size": 11.0, "iv": 0.2572, "open_interest": 0.0, "volume": 0.0, "delta": 0.7978, "gamma": 0.0114, "vega": 0.2527, "theta": -0.0102, "rho": 0.4668, "theo": 19.4287, "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": 16.8000001907349}, {"option": "XMHQ270617P00105000", "bid": 0.05, "bid_size": 798.0, "ask": 4.9, "ask_size": 60.0, "iv": 0.2422, "open_interest": 0.0, "volume": 0.0, "delta": -0.1908, "gamma": 0.0116, "vega": 0.255, "theta": -0.014, "rho": -0.1359, "theo": 2.6776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "XMHQ270617C00106000", "bid": 16.3, "bid_size": 17.0, "ask": 21.3, "ask_size": 13.0, "iv": 0.254, "open_interest": 0.0, "volume": 0.0, "delta": 0.7874, "gamma": 0.0119, "vega": 0.2609, "theta": -0.0106, "rho": 0.4646, "theo": 18.5995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "XMHQ270617P00106000", "bid": 0.15, "bid_size": 786.0, "ask": 4.9, "ask_size": 30.0, "iv": 0.2347, "open_interest": 0.0, "volume": 0.0, "delta": -0.2014, "gamma": 0.0122, "vega": 0.2642, "theta": -0.0143, "rho": -0.1429, "theo": 2.8234, "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": 2.8249998986721}, {"option": "XMHQ270617C00107000", "bid": 15.5, "bid_size": 18.0, "ask": 20.2, "ask_size": 21.0, "iv": 0.245, "open_interest": 0.0, "volume": 0.0, "delta": 0.7765, "gamma": 0.0125, "vega": 0.2693, "theta": -0.011, "rho": 0.4616, "theo": 17.7798, "change": 0.0, "open": 0.0, "high": 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": "XMHQ270617P00107000", "bid": 0.7, "bid_size": 30.0, "ask": 5.3, "ask_size": 60.0, "iv": 0.2431, "open_interest": 0.0, "volume": 0.0, "delta": -0.2128, "gamma": 0.0129, "vega": 0.2721, "theta": -0.0145, "rho": -0.1503, "theo": 2.9796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02500003576279}, {"option": "XMHQ270617C00108000", "bid": 14.7, "bid_size": 27.0, "ask": 19.7, "ask_size": 11.0, "iv": 0.2467, "open_interest": 0.0, "volume": 0.0, "delta": 0.7649, "gamma": 0.0131, "vega": 0.2776, "theta": -0.0114, "rho": 0.4582, "theo": 16.9703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4999995231628}, {"option": "XMHQ270617P00108000", "bid": 0.8, "bid_size": 30.0, "ask": 5.4, "ask_size": 64.0, "iv": 0.2368, "open_interest": 0.0, "volume": 0.0, "delta": -0.2247, "gamma": 0.0135, "vega": 0.2805, "theta": -0.0147, "rho": -0.1577, "theo": 3.1458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22499999403954}, {"option": "XMHQ270617C00109000", "bid": 13.9, "bid_size": 27.0, "ask": 18.9, "ask_size": 13.0, "iv": 0.2426, "open_interest": 0.0, "volume": 0.0, "delta": 0.7526, "gamma": 0.0138, "vega": 0.2858, "theta": -0.0118, "rho": 0.4542, "theo": 16.1715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "XMHQ270617P00109000", "bid": 0.9, "bid_size": 30.0, "ask": 5.7, "ask_size": 60.0, "iv": 0.2338, "open_interest": 0.0, "volume": 0.0, "delta": -0.2374, "gamma": 0.0142, "vega": 0.2887, "theta": -0.0149, "rho": -0.1657, "theo": 3.3231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "XMHQ270617C00110000", "bid": 13.0, "bid_size": 27.0, "ask": 18.0, "ask_size": 13.0, "iv": 0.2348, "open_interest": 0.0, "volume": 0.0, "delta": 0.7398, "gamma": 0.0144, "vega": 0.2941, "theta": -0.0122, "rho": 0.4498, "theo": 15.3843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "XMHQ270617P00110000", "bid": 1.1, "bid_size": 30.0, "ask": 5.9, "ask_size": 64.0, "iv": 0.2304, "open_interest": 0.0, "volume": 0.0, "delta": -0.2507, "gamma": 0.0148, "vega": 0.2973, "theta": -0.0151, "rho": -0.174, "theo": 3.5121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999996423721}, {"option": "XMHQ270617C00111000", "bid": 12.4, "bid_size": 27.0, "ask": 17.4, "ask_size": 21.0, "iv": 0.2367, "open_interest": 0.0, "volume": 0.0, "delta": 0.7262, "gamma": 0.015, "vega": 0.3024, "theta": -0.0125, "rho": 0.4445, "theo": 14.6096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "XMHQ270617P00111000", "bid": 1.3, "bid_size": 30.0, "ask": 6.1, "ask_size": 64.0, "iv": 0.2266, "open_interest": 0.0, "volume": 0.0, "delta": -0.2649, "gamma": 0.0155, "vega": 0.3057, "theta": -0.0153, "rho": -0.1831, "theo": 3.7151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000010728836}, {"option": "XMHQ270617C00112000", "bid": 11.5, "bid_size": 27.0, "ask": 16.5, "ask_size": 13.0, "iv": 0.2284, "open_interest": 0.0, "volume": 0.0, "delta": 0.7119, "gamma": 0.0157, "vega": 0.3105, "theta": -0.0128, "rho": 0.4385, "theo": 13.8486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "XMHQ270617P00112000", "bid": 1.5, "bid_size": 30.0, "ask": 6.3, "ask_size": 60.0, "iv": 0.2225, "open_interest": 0.0, "volume": 0.0, "delta": -0.2798, "gamma": 0.0162, "vega": 0.3137, "theta": -0.0154, "rho": -0.1917, "theo": 3.932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17500001192093}, {"option": "XMHQ270617C00113000", "bid": 10.8, "bid_size": 27.0, "ask": 15.8, "ask_size": 13.0, "iv": 0.2262, "open_interest": 0.0, "volume": 0.0, "delta": 0.6968, "gamma": 0.0164, "vega": 0.3182, "theta": -0.0132, "rho": 0.432, "theo": 13.1023, "change": 0.0, "open": 0.0, "high": 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": "XMHQ270617P00113000", "bid": 1.7, "bid_size": 30.0, "ask": 6.5, "ask_size": 60.0, "iv": 0.218, "open_interest": 0.0, "volume": 0.0, "delta": -0.2955, "gamma": 0.017, "vega": 0.3214, "theta": -0.0156, "rho": -0.201, "theo": 4.164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "XMHQ270617C00114000", "bid": 10.1, "bid_size": 26.0, "ask": 15.0, "ask_size": 18.0, "iv": 0.222, "open_interest": 0.0, "volume": 0.0, "delta": 0.681, "gamma": 0.017, "vega": 0.3258, "theta": -0.0134, "rho": 0.425, "theo": 12.3714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "XMHQ270617P00114000", "bid": 2.0, "bid_size": 30.0, "ask": 6.8, "ask_size": 60.0, "iv": 0.2162, "open_interest": 0.0, "volume": 0.0, "delta": -0.312, "gamma": 0.0177, "vega": 0.3289, "theta": -0.0157, "rho": -0.2108, "theo": 4.4118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "XMHQ270617C00115000", "bid": 9.4, "bid_size": 27.0, "ask": 13.9, "ask_size": 21.0, "iv": 0.213, "open_interest": 0.0, "volume": 0.0, "delta": 0.6644, "gamma": 0.0177, "vega": 0.333, "theta": -0.0137, "rho": 0.4172, "theo": 11.6573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "XMHQ270617P00115000", "bid": 2.3, "bid_size": 30.0, "ask": 6.9, "ask_size": 60.0, "iv": 0.2108, "open_interest": 0.0, "volume": 0.0, "delta": -0.3293, "gamma": 0.0184, "vega": 0.3362, "theta": -0.0158, "rho": -0.2209, "theo": 4.6783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "XMHQ270617C00116000", "bid": 8.6, "bid_size": 26.0, "ask": 13.5, "ask_size": 16.0, "iv": 0.2126, "open_interest": 0.0, "volume": 0.0, "delta": 0.6471, "gamma": 0.0183, "vega": 0.3399, "theta": -0.0139, "rho": 0.4085, "theo": 10.9613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "XMHQ270617P00116000", "bid": 2.6, "bid_size": 21.0, "ask": 7.2, "ask_size": 60.0, "iv": 0.2081, "open_interest": 0.0, "volume": 0.0, "delta": -0.3475, "gamma": 0.0191, "vega": 0.3428, "theta": -0.0159, "rho": -0.2304, "theo": 4.9634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000007152557}, {"option": "XMHQ270617C00117000", "bid": 7.9, "bid_size": 27.0, "ask": 12.9, "ask_size": 16.0, "iv": 0.2102, "open_interest": 0.0, "volume": 0.0, "delta": 0.629, "gamma": 0.019, "vega": 0.3461, "theta": -0.0141, "rho": 0.3994, "theo": 10.2846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "XMHQ270617P00117000", "bid": 2.9, "bid_size": 30.0, "ask": 7.5, "ask_size": 42.0, "iv": 0.2048, "open_interest": 0.0, "volume": 0.0, "delta": -0.3666, "gamma": 0.0198, "vega": 0.3487, "theta": -0.0159, "rho": -0.2409, "theo": 5.2685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999992847443}, {"option": "XMHQ270617C00118000", "bid": 7.3, "bid_size": 27.0, "ask": 12.3, "ask_size": 17.0, "iv": 0.2087, "open_interest": 0.0, "volume": 0.0, "delta": 0.6102, "gamma": 0.0196, "vega": 0.3517, "theta": -0.0143, "rho": 0.3896, "theo": 9.6283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "XMHQ270617P00118000", "bid": 3.4, "bid_size": 19.0, "ask": 7.8, "ask_size": 60.0, "iv": 0.2039, "open_interest": 0.0, "volume": 0.0, "delta": -0.3864, "gamma": 0.0205, "vega": 0.3542, "theta": -0.016, "rho": -0.2515, "theo": 5.5949, "change": 0.0, "open": 0.0, "high": 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": "XMHQ270617C00119000", "bid": 6.7, "bid_size": 27.0, "ask": 11.7, "ask_size": 17.0, "iv": 0.2067, "open_interest": 0.0, "volume": 0.0, "delta": 0.5907, "gamma": 0.0201, "vega": 0.3567, "theta": -0.0144, "rho": 0.379, "theo": 8.9938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "XMHQ270617P00119000", "bid": 3.8, "bid_size": 20.0, "ask": 8.2, "ask_size": 64.0, "iv": 0.2024, "open_interest": 0.0, "volume": 0.0, "delta": -0.4071, "gamma": 0.0212, "vega": 0.3587, "theta": -0.0159, "rho": -0.2615, "theo": 5.9454, "change": 0.0, "open": 0.0, "high": 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": "XMHQ270617C00120000", "bid": 6.1, "bid_size": 27.0, "ask": 11.1, "ask_size": 17.0, "iv": 0.2042, "open_interest": 0.0, "volume": 0.0, "delta": 0.5705, "gamma": 0.0207, "vega": 0.3609, "theta": -0.0146, "rho": 0.3678, "theo": 8.3826, "change": 0.0, "open": 0.0, "high": 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": "XMHQ270617P00120000", "bid": 4.2, "bid_size": 18.0, "ask": 8.6, "ask_size": 64.0, "iv": 0.2004, "open_interest": 0.0, "volume": 0.0, "delta": -0.4286, "gamma": 0.0218, "vega": 0.3624, "theta": -0.0159, "rho": -0.2718, "theo": 6.32, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "XMHQ270617C00121000", "bid": 5.4, "bid_size": 30.0, "ask": 9.8, "ask_size": 20.0, "iv": 0.1902, "open_interest": 0.0, "volume": 0.0, "delta": 0.5497, "gamma": 0.0211, "vega": 0.3641, "theta": -0.0146, "rho": 0.3562, "theo": 7.7956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999978542328}, {"option": "XMHQ270617P00121000", "bid": 4.6, "bid_size": 24.0, "ask": 9.0, "ask_size": 64.0, "iv": 0.1978, "open_interest": 0.0, "volume": 0.0, "delta": -0.4508, "gamma": 0.0224, "vega": 0.365, "theta": -0.0158, "rho": -0.2815, "theo": 6.7198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "XMHQ270617C00122000", "bid": 4.8, "bid_size": 30.0, "ask": 9.2, "ask_size": 20.0, "iv": 0.1868, "open_interest": 0.0, "volume": 0.0, "delta": 0.5284, "gamma": 0.0215, "vega": 0.3665, "theta": -0.0146, "rho": 0.3439, "theo": 7.2339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000002384186}, {"option": "XMHQ270617P00122000", "bid": 5.1, "bid_size": 18.0, "ask": 9.3, "ask_size": 30.0, "iv": 0.1946, "open_interest": 0.0, "volume": 0.0, "delta": -0.4736, "gamma": 0.0229, "vega": 0.3666, "theta": -0.0157, "rho": -0.2918, "theo": 7.1475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "XMHQ270617C00123000", "bid": 4.3, "bid_size": 30.0, "ask": 8.7, "ask_size": 20.0, "iv": 0.1855, "open_interest": 0.0, "volume": 0.0, "delta": 0.5067, "gamma": 0.0219, "vega": 0.3678, "theta": -0.0146, "rho": 0.331, "theo": 6.6989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "XMHQ270617P00123000", "bid": 5.6, "bid_size": 19.0, "ask": 9.8, "ask_size": 30.0, "iv": 0.1936, "open_interest": 0.0, "volume": 0.0, "delta": -0.497, "gamma": 0.0234, "vega": 0.3668, "theta": -0.0155, "rho": -0.3, "theo": 7.6036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "XMHQ270617C00124000", "bid": 3.8, "bid_size": 36.0, "ask": 8.2, "ask_size": 20.0, "iv": 0.1836, "open_interest": 0.0, "volume": 0.0, "delta": 0.4847, "gamma": 0.0221, "vega": 0.368, "theta": -0.0146, "rho": 0.318, "theo": 6.1913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.72500002384186}, {"option": "XMHQ270617P00124000", "bid": 5.4, "bid_size": 1.0, "ask": 10.3, "ask_size": 27.0, "iv": 0.1823, "open_interest": 0.0, "volume": 0.0, "delta": -0.5208, "gamma": 0.0238, "vega": 0.366, "theta": -0.0153, "rho": -0.3092, "theo": 8.0884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "XMHQ270617C00125000", "bid": 3.3, "bid_size": 42.0, "ask": 7.7, "ask_size": 18.0, "iv": 0.1812, "open_interest": 0.0, "volume": 0.0, "delta": 0.4624, "gamma": 0.0223, "vega": 0.3671, "theta": -0.0144, "rho": 0.3046, "theo": 5.7115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.37499988079071}, {"option": "XMHQ270617P00125000", "bid": 5.9, "bid_size": 1.0, "ask": 10.8, "ask_size": 27.0, "iv": 0.18, "open_interest": 0.0, "volume": 0.0, "delta": -0.545, "gamma": 0.0241, "vega": 0.3635, "theta": -0.0151, "rho": -0.3178, "theo": 8.6033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999999523163}], "symbol": "XMHQ", "security_type": "stock", "exchange_id": 3, "current_price": 120.83, "price_change": 3.09, "price_change_percent": 2.6244, "bid": 118.01, "ask": 122.49, "bid_size": 2100, "ask_size": 2100, "open": 119.12, "high": 121.31, "low": 119.0, "close": 120.83, "prev_day_close": 117.74, "volume": 181219, "iv30": 19.695, "iv30_change": -1.705, "iv30_change_percent": -7.9673, "seqno": 10406653356, "last_trade_time": "2026-11-09T15:59:56", "tick": "up"}, "symbol": "XMHQ"}