{"timestamp": "2026-11-10 05:15:52", "data": {"options": [{"option": "XMMO261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4106, "open_interest": 0.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0008, "vega": 0.0072, "theta": -0.0405, "rho": 0.017, "theo": 60.2458, "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": 54.8000011444092}, {"option": "XMMO261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8565, "open_interest": 0.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0008, "vega": 0.0072, "theta": -0.0466, "rho": -0.0006, "theo": 0.1599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "XMMO261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2581, "open_interest": 0.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0011, "vega": 0.0086, "theta": -0.046, "rho": 0.0197, "theo": 55.2752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.8500003814697}, {"option": "XMMO261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6774, "open_interest": 0.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0011, "vega": 0.0086, "theta": -0.0517, "rho": -0.0007, "theo": 0.1846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "XMMO261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1132, "open_interest": 0.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0014, "vega": 0.0103, "theta": -0.0519, "rho": 0.0229, "theo": 50.3092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "XMMO261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5082, "open_interest": 0.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.0014, "vega": 0.0103, "theta": -0.0572, "rho": -0.0009, "theo": 0.2133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "XMMO261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.066, "open_interest": 0.0, "volume": 0.0, "delta": 0.9771, "gamma": 0.0018, "vega": 0.0124, "theta": -0.0584, "rho": 0.0266, "theo": 45.349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "XMMO261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3475, "open_interest": 0.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0018, "vega": 0.0123, "theta": -0.0633, "rho": -0.0011, "theo": 0.2471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "XMMO261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9715, "gamma": 0.0024, "vega": 0.0149, "theta": -0.0653, "rho": 0.03, "theo": 40.396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6999988555908}, {"option": "XMMO261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2076, "open_interest": 0.0, "volume": 0.0, "delta": -0.0277, "gamma": 0.0024, "vega": 0.0149, "theta": -0.0698, "rho": -0.0013, "theo": 0.2874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XMMO261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7997, "open_interest": 0.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.0033, "vega": 0.0181, "theta": -0.0729, "rho": 0.0326, "theo": 35.4523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8499994277954}, {"option": "XMMO261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0591, "open_interest": 0.0, "volume": 0.0, "delta": -0.0349, "gamma": 0.0033, "vega": 0.0181, "theta": -0.077, "rho": -0.0017, "theo": 0.3365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XMMO261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6753, "open_interest": 5.0, "volume": 0.0, "delta": 0.9544, "gamma": 0.0045, "vega": 0.0221, "theta": -0.0812, "rho": 0.0347, "theo": 30.5206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-10-22T11:56:04", "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "XMMO261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9158, "open_interest": 0.0, "volume": 0.0, "delta": -0.0447, "gamma": 0.0045, "vega": 0.0221, "theta": -0.0847, "rho": -0.0021, "theo": 0.3972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "XMMO261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.641, "open_interest": 0.0, "volume": 0.0, "delta": 0.9409, "gamma": 0.0063, "vega": 0.0273, "theta": -0.0902, "rho": 0.0361, "theo": 25.6061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "XMMO261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.786, "open_interest": 0.0, "volume": 0.0, "delta": -0.0582, "gamma": 0.0063, "vega": 0.0274, "theta": -0.0932, "rho": -0.0027, "theo": 0.4749, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XMMO261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5451, "open_interest": 0.0, "volume": 0.0, "delta": 0.9212, "gamma": 0.0091, "vega": 0.0343, "theta": -0.0998, "rho": 0.0369, "theo": 20.7171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "XMMO261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6566, "open_interest": 0.0, "volume": 0.0, "delta": -0.078, "gamma": 0.0091, "vega": 0.0343, "theta": -0.1023, "rho": -0.0037, "theo": 0.5781, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XMMO261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4917, "open_interest": 0.0, "volume": 0.0, "delta": 0.8908, "gamma": 0.0137, "vega": 0.0438, "theta": -0.1099, "rho": 0.0372, "theo": 15.8703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "XMMO261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.526, "open_interest": 0.0, "volume": 0.0, "delta": -0.1084, "gamma": 0.0137, "vega": 0.0439, "theta": -0.1118, "rho": -0.005, "theo": 0.7236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "XMMO261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4015, "open_interest": 0.0, "volume": 0.0, "delta": 0.8394, "gamma": 0.022, "vega": 0.0573, "theta": -0.1195, "rho": 0.0365, "theo": 11.104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "XMMO261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4417, "open_interest": 0.0, "volume": 0.0, "delta": -0.1599, "gamma": 0.022, "vega": 0.0573, "theta": -0.121, "rho": -0.0071, "theo": 0.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "XMMO261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3457, "open_interest": 0.0, "volume": 0.0, "delta": 0.74, "gamma": 0.0378, "vega": 0.0762, "theta": -0.1261, "rho": 0.0333, "theo": 6.5337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "XMMO261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.337, "open_interest": 102.0, "volume": 0.0, "delta": -0.2597, "gamma": 0.0379, "vega": 0.0763, "theta": -0.1271, "rho": -0.0112, "theo": 1.3733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-05T10:45:28", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "XMMO261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2928, "open_interest": 2.0, "volume": 0.0, "delta": 0.5197, "gamma": 0.0604, "vega": 0.0935, "theta": -0.121, "rho": 0.024, "theo": 2.6998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-11-05T11:29:47", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "XMMO261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3103, "open_interest": 100.0, "volume": 0.0, "delta": -0.4811, "gamma": 0.0607, "vega": 0.0935, "theta": -0.1216, "rho": -0.0194, "theo": 2.5366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-10-22T15:03:00", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "XMMO261120C00138000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2688, "open_interest": 5.0, "volume": 0.0, "delta": 0.3427, "gamma": 0.0564, "vega": 0.0864, "theta": -0.1098, "rho": 0.0159, "theo": 1.4386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T11:29:47", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "XMMO261120P00138000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2671, "open_interest": 1.0, "volume": 0.0, "delta": -0.6591, "gamma": 0.0567, "vega": 0.0861, "theta": -0.1101, "rho": -0.0243, "theo": 4.2778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-20T09:30:05", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "XMMO261120C00139000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2742, "open_interest": 0.0, "volume": 0.0, "delta": 0.2958, "gamma": 0.0514, "vega": 0.0814, "theta": -0.106, "rho": 0.0137, "theo": 1.2094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "XMMO261120P00139000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.253, "open_interest": 0.0, "volume": 0.0, "delta": -0.7062, "gamma": 0.0518, "vega": 0.0808, "theta": -0.1062, "rho": -0.0253, "theo": 5.0494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "XMMO261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2598, "open_interest": 17.0, "volume": 0.0, "delta": 0.2571, "gamma": 0.0462, "vega": 0.0761, "theta": -0.1025, "rho": 0.0119, "theo": 1.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-30T13:57:58", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "XMMO261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2424, "open_interest": 0.0, "volume": 0.0, "delta": -0.745, "gamma": 0.0465, "vega": 0.0757, "theta": -0.1026, "rho": -0.0266, "theo": 5.8812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "XMMO261120C00141000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.254, "open_interest": 1.0, "volume": 0.0, "delta": 0.2254, "gamma": 0.0412, "vega": 0.0709, "theta": -0.0992, "rho": 0.0104, "theo": 0.9127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-11-03T09:33:10", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XMMO261120P00141000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2373, "open_interest": 0.0, "volume": 0.0, "delta": -0.7768, "gamma": 0.0414, "vega": 0.0702, "theta": -0.0992, "rho": -0.027, "theo": 6.7546, "change": 0.0, "open": 0.0, "high": 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": "XMMO261120C00142000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2718, "open_interest": 0.0, "volume": 0.0, "delta": 0.1995, "gamma": 0.0366, "vega": 0.0661, "theta": -0.0962, "rho": 0.0092, "theo": 0.8141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "XMMO261120P00142000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2199, "open_interest": 1.0, "volume": 0.0, "delta": -0.8027, "gamma": 0.0369, "vega": 0.0655, "theta": -0.0961, "rho": -0.0275, "theo": 7.6567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-20T11:38:43", "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "XMMO261120C00143000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2923, "open_interest": 0.0, "volume": 0.0, "delta": 0.1782, "gamma": 0.0326, "vega": 0.0616, "theta": -0.0934, "rho": 0.0082, "theo": 0.736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "XMMO261120P00143000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1887, "open_interest": 0.0, "volume": 0.0, "delta": -0.8241, "gamma": 0.0329, "vega": 0.0608, "theta": -0.0933, "rho": -0.0273, "theo": 8.5793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "XMMO261120C00144000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3115, "open_interest": 1.0, "volume": 0.0, "delta": 0.1604, "gamma": 0.0292, "vega": 0.0577, "theta": -0.0909, "rho": 0.0074, "theo": 0.6727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-10-19T09:50:59", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "XMMO261120P00144000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2073, "open_interest": 0.0, "volume": 0.0, "delta": -0.8419, "gamma": 0.0295, "vega": 0.057, "theta": -0.0907, "rho": -0.0276, "theo": 9.5165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-05T10:50:43", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "XMMO261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.335, "open_interest": 1.0, "volume": 0.0, "delta": 0.1455, "gamma": 0.0262, "vega": 0.0541, "theta": -0.0885, "rho": 0.0067, "theo": 0.6203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-10-22T12:55:45", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "XMMO261120P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8569, "gamma": 0.0265, "vega": 0.0534, "theta": -0.0883, "rho": -0.028, "theo": 10.4644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "XMMO261120C00146000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3522, "open_interest": 0.0, "volume": 0.0, "delta": 0.1328, "gamma": 0.0236, "vega": 0.0508, "theta": -0.0863, "rho": 0.0061, "theo": 0.5762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "XMMO261120P00146000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8696, "gamma": 0.0239, "vega": 0.0498, "theta": -0.086, "rho": -0.0274, "theo": 11.4209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "XMMO261120C00147000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3744, "open_interest": 0.0, "volume": 0.0, "delta": 0.1219, "gamma": 0.0214, "vega": 0.0479, "theta": -0.0842, "rho": 0.0056, "theo": 0.5386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "XMMO261120P00147000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2609, "open_interest": 0.0, "volume": 0.0, "delta": -0.8805, "gamma": 0.0217, "vega": 0.0471, "theta": -0.0839, "rho": -0.0276, "theo": 12.3836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "XMMO261120C00148000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3961, "open_interest": 1.0, "volume": 0.0, "delta": 0.1124, "gamma": 0.0195, "vega": 0.0453, "theta": -0.0823, "rho": 0.0052, "theo": 0.506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-16T12:09:43", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "XMMO261120P00148000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2782, "open_interest": 0.0, "volume": 0.0, "delta": -0.89, "gamma": 0.0198, "vega": 0.0445, "theta": -0.0819, "rho": -0.0272, "theo": 13.3512, "change": 0.0, "open": 0.0, "high": 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": "XMMO261120C00149000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4173, "open_interest": 0.0, "volume": 0.0, "delta": 0.1042, "gamma": 0.0178, "vega": 0.0428, "theta": -0.0805, "rho": 0.0048, "theo": 0.4776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "XMMO261120P00149000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8982, "gamma": 0.0181, "vega": 0.0419, "theta": -0.0801, "rho": -0.0273, "theo": 14.323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "XMMO261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4382, "open_interest": 7.0, "volume": 0.0, "delta": 0.097, "gamma": 0.0163, "vega": 0.0406, "theta": -0.0788, "rho": 0.0044, "theo": 0.4525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-27T11:08:02", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "XMMO261120P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9054, "gamma": 0.0166, "vega": 0.0395, "theta": -0.0783, "rho": -0.027, "theo": 15.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "XMMO261120C00151000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4587, "open_interest": 0.0, "volume": 0.0, "delta": 0.0906, "gamma": 0.015, "vega": 0.0386, "theta": -0.0772, "rho": 0.0041, "theo": 0.4302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "XMMO261120P00151000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3284, "open_interest": 0.0, "volume": 0.0, "delta": -0.9118, "gamma": 0.0152, "vega": 0.0377, "theta": -0.0766, "rho": -0.0269, "theo": 16.2762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "XMMO261120C00152000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4788, "open_interest": 0.0, "volume": 0.0, "delta": 0.0849, "gamma": 0.0139, "vega": 0.0368, "theta": -0.0756, "rho": 0.0039, "theo": 0.4102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "XMMO261120P00152000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3446, "open_interest": 0.0, "volume": 0.0, "delta": -0.9176, "gamma": 0.0141, "vega": 0.0358, "theta": -0.075, "rho": -0.0269, "theo": 17.2563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "XMMO261120C00153000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4986, "open_interest": 0.0, "volume": 0.0, "delta": 0.0798, "gamma": 0.0128, "vega": 0.0351, "theta": -0.0742, "rho": 0.0036, "theo": 0.3922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "XMMO261120P00153000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3608, "open_interest": 0.0, "volume": 0.0, "delta": -0.9227, "gamma": 0.0131, "vega": 0.0342, "theta": -0.0735, "rho": -0.0273, "theo": 18.2384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "XMMO261120C00154000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5181, "open_interest": 0.0, "volume": 0.0, "delta": 0.0752, "gamma": 0.0119, "vega": 0.0336, "theta": -0.0728, "rho": 0.0034, "theo": 0.3758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "XMMO261120P00154000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9272, "gamma": 0.0122, "vega": 0.0326, "theta": -0.0721, "rho": -0.026, "theo": 19.2221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "XMMO261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5374, "open_interest": 0.0, "volume": 0.0, "delta": 0.0711, "gamma": 0.0111, "vega": 0.0321, "theta": -0.0715, "rho": 0.0032, "theo": 0.361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "XMMO261120P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9314, "gamma": 0.0113, "vega": 0.0309, "theta": -0.0707, "rho": -0.026, "theo": 20.2074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "XMMO261120C00156000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5563, "open_interest": 0.0, "volume": 0.0, "delta": 0.0673, "gamma": 0.0104, "vega": 0.0308, "theta": -0.0702, "rho": 0.0031, "theo": 0.3473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "XMMO261120P00156000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9351, "gamma": 0.0106, "vega": 0.0296, "theta": -0.0694, "rho": -0.0259, "theo": 21.194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "XMMO261120C00157000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5749, "open_interest": 2.0, "volume": 0.0, "delta": 0.0639, "gamma": 0.0097, "vega": 0.0296, "theta": -0.069, "rho": 0.0029, "theo": 0.3348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-23T10:39:06", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "XMMO261120P00157000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9386, "gamma": 0.0099, "vega": 0.0284, "theta": -0.0681, "rho": -0.0262, "theo": 22.1815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "XMMO261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6295, "open_interest": 0.0, "volume": 0.0, "delta": 0.0553, "gamma": 0.0081, "vega": 0.0264, "theta": -0.0657, "rho": 0.0025, "theo": 0.3026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "XMMO261120P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4683, "open_interest": 0.0, "volume": 0.0, "delta": -0.9472, "gamma": 0.0083, "vega": 0.0252, "theta": -0.0646, "rho": -0.0256, "theo": 25.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3499994277954}, {"option": "XMMO261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7159, "open_interest": 0.0, "volume": 0.0, "delta": 0.0449, "gamma": 0.0061, "vega": 0.0223, "theta": -0.061, "rho": 0.002, "theo": 0.2618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "XMMO261120P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9577, "gamma": 0.0063, "vega": 0.0209, "theta": -0.0597, "rho": -0.0242, "theo": 30.1088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.4000015258789}, {"option": "XMMO261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7976, "open_interest": 0.0, "volume": 0.0, "delta": 0.0375, "gamma": 0.0048, "vega": 0.0192, "theta": -0.0572, "rho": 0.0017, "theo": 0.2316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "XMMO261120P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9651, "gamma": 0.005, "vega": 0.018, "theta": -0.0553, "rho": -0.0239, "theo": 35.0785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.4000015258789}, {"option": "XMMO261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8752, "open_interest": 0.0, "volume": 0.0, "delta": 0.032, "gamma": 0.0039, "vega": 0.0169, "theta": -0.0539, "rho": 0.0014, "theo": 0.2083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "XMMO261120P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9706, "gamma": 0.0041, "vega": 0.0155, "theta": -0.0518, "rho": -0.022, "theo": 40.0551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.4000015258789}, {"option": "XMMO261120C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9492, "open_interest": 0.0, "volume": 0.0, "delta": 0.0279, "gamma": 0.0033, "vega": 0.015, "theta": -0.0511, "rho": 0.0012, "theo": 0.1897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "XMMO261120P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9748, "gamma": 0.0034, "vega": 0.0135, "theta": -0.0486, "rho": -0.0221, "theo": 45.0365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.4000015258789}, {"option": "XMMO261120C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.02, "open_interest": 0.0, "volume": 0.0, "delta": 0.0246, "gamma": 0.0028, "vega": 0.0135, "theta": -0.0486, "rho": 0.0011, "theo": 0.1745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "XMMO261120P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9781, "gamma": 0.0029, "vega": 0.0122, "theta": -0.0457, "rho": -0.0217, "theo": 50.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.4000015258789}, {"option": "XMMO261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0879, "open_interest": 0.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0024, "vega": 0.0123, "theta": -0.0465, "rho": 0.001, "theo": 0.1619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "XMMO261120P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9807, "gamma": 0.0025, "vega": 0.0107, "theta": -0.043, "rho": -0.0202, "theo": 55.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.4000015258789}, {"option": "XMMO261120C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1531, "open_interest": 0.0, "volume": 0.0, "delta": 0.0198, "gamma": 0.0021, "vega": 0.0112, "theta": -0.0446, "rho": 0.0009, "theo": 0.1512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "XMMO261120P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0022, "vega": 0.0096, "theta": -0.0406, "rho": -0.019, "theo": 59.9974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.4000015258789}, {"option": "XMMO261120C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2159, "open_interest": 0.0, "volume": 0.0, "delta": 0.018, "gamma": 0.0018, "vega": 0.0103, "theta": -0.0429, "rho": 0.0008, "theo": 0.142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "XMMO261120P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9848, "gamma": 0.0019, "vega": 0.0086, "theta": -0.0383, "rho": -0.0193, "theo": 64.9883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.4000015258789}, {"option": "XMMO261120C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2765, "open_interest": 0.0, "volume": 0.0, "delta": 0.0165, "gamma": 0.0016, "vega": 0.0096, "theta": -0.0414, "rho": 0.0007, "theo": 0.1341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "XMMO261120P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.0017, "vega": 0.008, "theta": -0.0362, "rho": -0.0196, "theo": 69.9802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.4000015258789}, {"option": "XMMO261120C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.335, "open_interest": 0.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.0014, "vega": 0.0089, "theta": -0.04, "rho": 0.0007, "theo": 0.1272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "XMMO261120P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9876, "gamma": 0.0016, "vega": 0.0073, "theta": -0.0344, "rho": -0.0178, "theo": 74.973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.4000015258789}, {"option": "XMMO261218C00090000", "bid": 44.4, "bid_size": 29.0, "ask": 46.7, "ask_size": 129.0, "iv": 0.634, "open_interest": 0.0, "volume": 0.0, "delta": 0.9753, "gamma": 0.0019, "vega": 0.0244, "theta": -0.0154, "rho": 0.0968, "theo": 45.6143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.2999992370606}, {"option": "XMMO261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 181.0, "iv": 0.7434, "open_interest": 0.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.0019, "vega": 0.0245, "theta": -0.0199, "rho": -0.0036, "theo": 0.2671, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XMMO261218C00095000", "bid": 39.5, "bid_size": 29.0, "ask": 41.8, "ask_size": 69.0, "iv": 0.591, "open_interest": 0.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0026, "vega": 0.031, "theta": -0.0193, "rho": 0.1011, "theo": 40.7107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "XMMO261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 202.0, "iv": 0.6728, "open_interest": 0.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.0026, "vega": 0.031, "theta": -0.0233, "rho": -0.0047, "theo": 0.3385, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XMMO261218C00100000", "bid": 34.6, "bid_size": 29.0, "ask": 36.8, "ask_size": 129.0, "iv": 0.5255, "open_interest": 0.0, "volume": 0.0, "delta": 0.9576, "gamma": 0.0035, "vega": 0.0392, "theta": -0.0237, "rho": 0.1051, "theo": 35.8294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.8, "last_trade_time": "2026-10-27T15:35:16", "percent_change": 0.0, "prev_day_close": 30.5500001907349}, {"option": "XMMO261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 202.0, "iv": 0.5915, "open_interest": 0.0, "volume": 0.0, "delta": -0.0411, "gamma": 0.0035, "vega": 0.0392, "theta": -0.0273, "rho": -0.0062, "theo": 0.4321, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XMMO261218C00105000", "bid": 29.6, "bid_size": 40.0, "ask": 31.8, "ask_size": 71.0, "iv": 0.4463, "open_interest": 1.0, "volume": 1.0, "delta": 0.9434, "gamma": 0.0049, "vega": 0.0497, "theta": -0.0287, "rho": 0.1084, "theo": 30.9795, "change": 4.8, "open": 30.6, "high": 30.6, "low": 30.6, "tick": "down", "last_trade_price": 30.6, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 18.6047, "prev_day_close": 25.8000001907349}, {"option": "XMMO261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 202.0, "iv": 0.528, "open_interest": 0.0, "volume": 0.0, "delta": -0.0553, "gamma": 0.0049, "vega": 0.0499, "theta": -0.0318, "rho": -0.0083, "theo": 0.5574, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XMMO261218C00110000", "bid": 24.8, "bid_size": 40.0, "ask": 27.1, "ask_size": 80.0, "iv": 0.4278, "open_interest": 0.0, "volume": 0.0, "delta": 0.9234, "gamma": 0.0068, "vega": 0.0632, "theta": -0.0344, "rho": 0.1108, "theo": 26.1758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "XMMO261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 222.0, "iv": 0.4586, "open_interest": 0.0, "volume": 0.0, "delta": -0.0755, "gamma": 0.0069, "vega": 0.0634, "theta": -0.037, "rho": -0.0112, "theo": 0.7292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000000149012}, {"option": "XMMO261218C00115000", "bid": 20.2, "bid_size": 80.0, "ask": 22.3, "ask_size": 80.0, "iv": 0.3961, "open_interest": 0.0, "volume": 0.0, "delta": 0.8944, "gamma": 0.0097, "vega": 0.0806, "theta": -0.0406, "rho": 0.1117, "theo": 21.4426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6500005722046}, {"option": "XMMO261218P00115000", "bid": 0.35, "bid_size": 82.0, "ask": 1.65, "ask_size": 222.0, "iv": 0.425, "open_interest": 0.0, "volume": 0.0, "delta": -0.1047, "gamma": 0.0097, "vega": 0.0808, "theta": -0.0428, "rho": -0.0154, "theo": 0.972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "XMMO261218C00120000", "bid": 15.5, "bid_size": 80.0, "ask": 17.7, "ask_size": 80.0, "iv": 0.3541, "open_interest": 0.0, "volume": 0.0, "delta": 0.8512, "gamma": 0.0138, "vega": 0.1025, "theta": -0.0472, "rho": 0.1104, "theo": 16.8228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "XMMO261218P00120000", "bid": 0.25, "bid_size": 217.0, "ask": 1.95, "ask_size": 217.0, "iv": 0.3535, "open_interest": 1.0, "volume": 0.0, "delta": -0.1481, "gamma": 0.0139, "vega": 0.1031, "theta": -0.0491, "rho": -0.0214, "theo": 1.3294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-06T15:51:18", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "XMMO261218C00125000", "bid": 11.2, "bid_size": 72.0, "ask": 13.5, "ask_size": 136.0, "iv": 0.3302, "open_interest": 0.0, "volume": 0.0, "delta": 0.7855, "gamma": 0.0196, "vega": 0.129, "theta": -0.0537, "rho": 0.1054, "theo": 12.3974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "XMMO261218P00125000", "bid": 0.85, "bid_size": 217.0, "ask": 2.6, "ask_size": 225.0, "iv": 0.3214, "open_interest": 0.0, "volume": 0.0, "delta": -0.2146, "gamma": 0.0198, "vega": 0.1294, "theta": -0.0552, "rho": -0.0305, "theo": 1.8835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "XMMO261218C00130000", "bid": 7.4, "bid_size": 80.0, "ask": 9.3, "ask_size": 76.0, "iv": 0.2961, "open_interest": 0.0, "volume": 0.0, "delta": 0.6841, "gamma": 0.0271, "vega": 0.157, "theta": -0.0586, "rho": 0.0945, "theo": 8.329, "change": 0.0, "open": 0.0, "high": 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": "XMMO261218P00130000", "bid": 2.2, "bid_size": 132.0, "ask": 3.6, "ask_size": 220.0, "iv": 0.3012, "open_interest": 1.0, "volume": 0.0, "delta": -0.3173, "gamma": 0.0274, "vega": 0.1575, "theta": -0.0599, "rho": -0.0438, "theo": 2.7994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T10:31:47", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "XMMO261218C00135000", "bid": 4.0, "bid_size": 132.0, "ask": 5.9, "ask_size": 220.0, "iv": 0.2652, "open_interest": 0.0, "volume": 0.0, "delta": 0.5363, "gamma": 0.0338, "vega": 0.1753, "theta": -0.0593, "rho": 0.0758, "theo": 4.9334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "XMMO261218P00135000", "bid": 3.8, "bid_size": 72.0, "ask": 5.3, "ask_size": 140.0, "iv": 0.2729, "open_interest": 1.0, "volume": 0.0, "delta": -0.4677, "gamma": 0.0344, "vega": 0.1752, "theta": -0.0604, "rho": -0.0606, "theo": 4.3987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-09-15T10:37:34", "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "XMMO261218C00140000", "bid": 1.85, "bid_size": 132.0, "ask": 3.2, "ask_size": 132.0, "iv": 0.2448, "open_interest": 1.0, "volume": 0.0, "delta": 0.3638, "gamma": 0.0337, "vega": 0.166, "theta": -0.0533, "rho": 0.0521, "theo": 2.624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-09-21T12:52:38", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "XMMO261218P00140000", "bid": 6.0, "bid_size": 72.0, "ask": 7.9, "ask_size": 136.0, "iv": 0.2414, "open_interest": 2.0, "volume": 0.0, "delta": -0.6447, "gamma": 0.0347, "vega": 0.1639, "theta": -0.0544, "rho": -0.0755, "theo": 7.1039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-07-17T09:30:13", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "XMMO261218C00145000", "bid": 0.15, "bid_size": 517.0, "ask": 1.55, "ask_size": 137.0, "iv": 0.2117, "open_interest": 0.0, "volume": 0.0, "delta": 0.2261, "gamma": 0.0263, "vega": 0.1338, "theta": -0.0436, "rho": 0.0325, "theo": 1.4128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "XMMO261218P00145000", "bid": 9.5, "bid_size": 32.0, "ask": 11.6, "ask_size": 60.0, "iv": 0.2256, "open_interest": 0.0, "volume": 0.0, "delta": -0.7872, "gamma": 0.0276, "vega": 0.1279, "theta": -0.0447, "rho": -0.079, "theo": 10.9265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "XMMO261218C00147000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 137.0, "iv": 0.219, "open_interest": 0.0, "volume": 0.0, "delta": 0.187, "gamma": 0.0229, "vega": 0.1199, "theta": -0.0398, "rho": 0.0269, "theo": 1.133, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XMMO261218P00147000", "bid": 11.3, "bid_size": 40.0, "ask": 13.2, "ask_size": 60.0, "iv": 0.2218, "open_interest": 0.0, "volume": 0.0, "delta": -0.8279, "gamma": 0.0242, "vega": 0.1122, "theta": -0.0409, "rho": -0.0768, "theo": 12.6627, "change": 0.0, "open": 0.0, "high": 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": "XMMO261218C00148000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 222.0, "iv": 0.2288, "open_interest": 0.0, "volume": 0.0, "delta": 0.1705, "gamma": 0.0213, "vega": 0.1133, "theta": -0.038, "rho": 0.0245, "theo": 1.0215, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XMMO261218P00148000", "bid": 12.0, "bid_size": 40.0, "ask": 14.1, "ask_size": 60.0, "iv": 0.2059, "open_interest": 0.0, "volume": 0.0, "delta": -0.8452, "gamma": 0.0226, "vega": 0.1049, "theta": -0.0391, "rho": -0.076, "theo": 13.5594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-09-15T12:41:29", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "XMMO261218C00149000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 222.0, "iv": 0.2381, "open_interest": 1.0, "volume": 0.0, "delta": 0.1557, "gamma": 0.0198, "vega": 0.107, "theta": -0.0364, "rho": 0.0224, "theo": 0.9249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.9, "last_trade_time": "2026-04-21T13:59:29", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "XMMO261218P00149000", "bid": 13.1, "bid_size": 40.0, "ask": 15.2, "ask_size": 56.0, "iv": 0.2331, "open_interest": 0.0, "volume": 0.0, "delta": -0.8606, "gamma": 0.0212, "vega": 0.0982, "theta": -0.0374, "rho": -0.075, "theo": 14.4707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "XMMO261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 222.0, "iv": 0.2469, "open_interest": 1.0, "volume": 0.0, "delta": 0.1426, "gamma": 0.0184, "vega": 0.1009, "theta": -0.0348, "rho": 0.0204, "theo": 0.841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.3, "last_trade_time": "2026-06-02T11:54:19", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "XMMO261218P00150000", "bid": 13.9, "bid_size": 21.0, "ask": 16.1, "ask_size": 49.0, "iv": 0.2182, "open_interest": 0.0, "volume": 0.0, "delta": -0.8743, "gamma": 0.0197, "vega": 0.0909, "theta": -0.0358, "rho": -0.0723, "theo": 15.3952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "XMMO261218C00151000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 222.0, "iv": 0.2553, "open_interest": 0.0, "volume": 0.0, "delta": 0.1308, "gamma": 0.017, "vega": 0.0952, "theta": -0.0332, "rho": 0.0188, "theo": 0.7678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.8, "last_trade_time": "2026-06-12T15:21:42", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "XMMO261218P00151000", "bid": 14.8, "bid_size": 27.0, "ask": 17.0, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8867, "gamma": 0.0184, "vega": 0.0845, "theta": -0.0343, "rho": -0.0694, "theo": 16.3304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "XMMO261218C00152000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 222.0, "iv": 0.2633, "open_interest": 0.0, "volume": 0.0, "delta": 0.1203, "gamma": 0.0158, "vega": 0.09, "theta": -0.0318, "rho": 0.0173, "theo": 0.7036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "XMMO261218P00152000", "bid": 15.7, "bid_size": 29.0, "ask": 18.0, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8978, "gamma": 0.0172, "vega": 0.0785, "theta": -0.0329, "rho": -0.0686, "theo": 17.2743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "XMMO261218C00153000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 222.0, "iv": 0.2742, "open_interest": 17.0, "volume": 0.0, "delta": 0.1109, "gamma": 0.0147, "vega": 0.085, "theta": -0.0305, "rho": 0.0159, "theo": 0.647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-04-17T10:30:55", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "XMMO261218P00153000", "bid": 16.7, "bid_size": 29.0, "ask": 19.0, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9076, "gamma": 0.0161, "vega": 0.0732, "theta": -0.0316, "rho": -0.0665, "theo": 18.2256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "XMMO261218C00154000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 222.0, "iv": 0.2815, "open_interest": 21.0, "volume": 0.0, "delta": 0.1025, "gamma": 0.0136, "vega": 0.0803, "theta": -0.0292, "rho": 0.0147, "theo": 0.5971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.3, "last_trade_time": "2026-04-28T12:27:05", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XMMO261218P00154000", "bid": 17.7, "bid_size": 29.0, "ask": 20.0, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9165, "gamma": 0.0151, "vega": 0.0678, "theta": -0.0303, "rho": -0.0637, "theo": 19.1835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "XMMO261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 222.0, "iv": 0.292, "open_interest": 61.0, "volume": 0.0, "delta": 0.0949, "gamma": 0.0127, "vega": 0.076, "theta": -0.028, "rho": 0.0136, "theo": 0.5527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.19, "last_trade_time": "2026-09-28T11:24:15", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XMMO261218P00155000", "bid": 18.7, "bid_size": 20.0, "ask": 21.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9245, "gamma": 0.0141, "vega": 0.0624, "theta": -0.0292, "rho": -0.0591, "theo": 20.1471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.02, "last_trade_time": "2026-07-06T11:20:27", "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "XMMO261218C00156000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 222.0, "iv": 0.3023, "open_interest": 9.0, "volume": 0.0, "delta": 0.088, "gamma": 0.0118, "vega": 0.072, "theta": -0.0269, "rho": 0.0126, "theo": 0.5131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-09-25T15:57:59", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XMMO261218P00156000", "bid": 19.7, "bid_size": 29.0, "ask": 22.0, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9318, "gamma": 0.0132, "vega": 0.0574, "theta": -0.0282, "rho": -0.0582, "theo": 21.1157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "XMMO261218C00157000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 222.0, "iv": 0.3088, "open_interest": 1.0, "volume": 0.0, "delta": 0.0819, "gamma": 0.011, "vega": 0.0682, "theta": -0.0259, "rho": 0.0117, "theo": 0.4777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-04-17T10:59:11", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XMMO261218P00157000", "bid": 20.7, "bid_size": 29.0, "ask": 23.0, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9383, "gamma": 0.0124, "vega": 0.0533, "theta": -0.0271, "rho": -0.0557, "theo": 22.0879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "XMMO261218C00158000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 222.0, "iv": 0.3023, "open_interest": 1.0, "volume": 1.0, "delta": 0.0763, "gamma": 0.0103, "vega": 0.0646, "theta": -0.0249, "rho": 0.0109, "theo": 0.4459, "change": -0.03, "open": 0.47, "high": 0.47, "low": 0.47, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T09:37:16", "percent_change": -6.0, "prev_day_close": 0.5}, {"option": "XMMO261218P00158000", "bid": 21.7, "bid_size": 29.0, "ask": 24.0, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9443, "gamma": 0.0117, "vega": 0.0496, "theta": -0.0263, "rho": -0.0542, "theo": 23.0635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "XMMO261218C00159000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 222.0, "iv": 0.3286, "open_interest": 1.0, "volume": 0.0, "delta": 0.0712, "gamma": 0.0096, "vega": 0.0614, "theta": -0.024, "rho": 0.0102, "theo": 0.4173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.46, "last_trade_time": "2026-05-07T12:36:03", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XMMO261218P00159000", "bid": 22.7, "bid_size": 29.0, "ask": 25.0, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9497, "gamma": 0.011, "vega": 0.0458, "theta": -0.0255, "rho": -0.0498, "theo": 24.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3000001907349}, {"option": "XMMO261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1.0, "iv": 0.2901, "open_interest": 64.0, "volume": 0.0, "delta": 0.0666, "gamma": 0.009, "vega": 0.0584, "theta": -0.0231, "rho": 0.0095, "theo": 0.3913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T09:37:03", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "XMMO261218P00160000", "bid": 23.7, "bid_size": 29.0, "ask": 26.0, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9546, "gamma": 0.0103, "vega": 0.042, "theta": -0.0247, "rho": -0.0466, "theo": 25.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.54, "last_trade_time": "2026-04-28T12:58:10", "percent_change": 0.0, "prev_day_close": 30.3000001907349}, {"option": "XMMO261218C00161000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 222.0, "iv": 0.3479, "open_interest": 1.0, "volume": 0.0, "delta": 0.0625, "gamma": 0.0084, "vega": 0.0555, "theta": -0.0223, "rho": 0.0089, "theo": 0.3677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.9, "last_trade_time": "2026-06-16T11:49:52", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XMMO261218P00161000", "bid": 24.7, "bid_size": 29.0, "ask": 27.0, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9592, "gamma": 0.0098, "vega": 0.038, "theta": -0.0237, "rho": -0.043, "theo": 26.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3000001907349}, {"option": "XMMO261218C00162000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 222.0, "iv": 0.3573, "open_interest": 1.0, "volume": 0.0, "delta": 0.0586, "gamma": 0.0079, "vega": 0.0529, "theta": -0.0215, "rho": 0.0083, "theo": 0.3463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-04-21T14:06:34", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XMMO261218P00162000", "bid": 25.7, "bid_size": 29.0, "ask": 28.0, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9635, "gamma": 0.0094, "vega": 0.0345, "theta": -0.0226, "rho": -0.0426, "theo": 26.9939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.68, "last_trade_time": "2026-04-17T11:00:26", "percent_change": 0.0, "prev_day_close": 32.3000001907349}, {"option": "XMMO261218C00163000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 222.0, "iv": 0.3667, "open_interest": 1.0, "volume": 0.0, "delta": 0.0551, "gamma": 0.0074, "vega": 0.0504, "theta": -0.0207, "rho": 0.0078, "theo": 0.3267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-05-01T12:29:23", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XMMO261218P00163000", "bid": 26.7, "bid_size": 29.0, "ask": 29.0, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9673, "gamma": 0.009, "vega": 0.0322, "theta": -0.0216, "rho": -0.0389, "theo": 27.9812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.57, "last_trade_time": "2026-04-17T10:58:06", "percent_change": 0.0, "prev_day_close": 33.2999992370606}, {"option": "XMMO261218C00164000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 222.0, "iv": 0.3759, "open_interest": 0.0, "volume": 0.0, "delta": 0.0519, "gamma": 0.0069, "vega": 0.048, "theta": -0.02, "rho": 0.0074, "theo": 0.3089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-07-17T09:30:12", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XMMO261218P00164000", "bid": 27.7, "bid_size": 29.0, "ask": 30.0, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9708, "gamma": 0.0086, "vega": 0.0296, "theta": -0.0213, "rho": -0.0367, "theo": 28.9705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-06-22T09:36:43", "percent_change": 0.0, "prev_day_close": 34.2999992370606}, {"option": "XMMO261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 222.0, "iv": 0.3851, "open_interest": 5.0, "volume": 0.0, "delta": 0.049, "gamma": 0.0065, "vega": 0.0458, "theta": -0.0194, "rho": 0.007, "theo": 0.2924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-10-06T09:30:31", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XMMO261218P00165000", "bid": 28.7, "bid_size": 29.0, "ask": 31.0, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.974, "gamma": 0.0081, "vega": 0.0268, "theta": -0.0211, "rho": -0.0353, "theo": 29.961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.69, "last_trade_time": "2026-04-17T10:44:49", "percent_change": 0.0, "prev_day_close": 35.2999992370606}, {"option": "XMMO261218C00166000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 222.0, "iv": 0.3941, "open_interest": 0.0, "volume": 0.0, "delta": 0.0463, "gamma": 0.0062, "vega": 0.0438, "theta": -0.0188, "rho": 0.0066, "theo": 0.2773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XMMO261218P00166000", "bid": 29.7, "bid_size": 29.0, "ask": 32.0, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9768, "gamma": 0.0077, "vega": 0.0245, "theta": -0.0206, "rho": -0.0317, "theo": 30.9526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-06-22T09:32:31", "percent_change": 0.0, "prev_day_close": 36.2999992370606}, {"option": "XMMO261218C00167000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 222.0, "iv": 0.403, "open_interest": 2.0, "volume": 0.0, "delta": 0.0438, "gamma": 0.0058, "vega": 0.0419, "theta": -0.0182, "rho": 0.0062, "theo": 0.2633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-08-17T12:54:10", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XMMO261218P00167000", "bid": 30.7, "bid_size": 29.0, "ask": 33.0, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9794, "gamma": 0.0072, "vega": 0.0224, "theta": -0.0197, "rho": -0.0294, "theo": 31.9453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.82, "last_trade_time": "2026-06-02T11:53:37", "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "XMMO261218C00168000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 222.0, "iv": 0.4119, "open_interest": 0.0, "volume": 0.0, "delta": 0.0414, "gamma": 0.0055, "vega": 0.0401, "theta": -0.0176, "rho": 0.0059, "theo": 0.2505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-08-17T12:54:10", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XMMO261218P00168000", "bid": 31.7, "bid_size": 29.0, "ask": 34.0, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9817, "gamma": 0.0067, "vega": 0.0196, "theta": -0.0189, "rho": -0.0176, "theo": 32.9395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-06-22T09:36:43", "percent_change": 0.0, "prev_day_close": 38.2999992370606}, {"option": "XMMO261218C00169000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 222.0, "iv": 0.4206, "open_interest": 1.0, "volume": 0.0, "delta": 0.0393, "gamma": 0.0052, "vega": 0.0384, "theta": -0.0171, "rho": 0.0056, "theo": 0.2385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-06-22T09:33:19", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XMMO261218P00169000", "bid": 32.7, "bid_size": 29.0, "ask": 35.0, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9839, "gamma": 0.0061, "vega": 0.016, "theta": -0.0191, "rho": -0.0177, "theo": 33.9356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-06-22T09:36:42", "percent_change": 0.0, "prev_day_close": 39.2999992370606}, {"option": "XMMO261218C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 222.0, "iv": 0.4293, "open_interest": 5.0, "volume": 0.0, "delta": 0.0373, "gamma": 0.0049, "vega": 0.0368, "theta": -0.0166, "rho": 0.0053, "theo": 0.2275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-08-18T13:06:39", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XMMO261218P00170000", "bid": 33.7, "bid_size": 29.0, "ask": 36.0, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9859, "gamma": 0.0056, "vega": 0.013, "theta": -0.0192, "rho": -0.0173, "theo": 34.9319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-06-22T09:30:38", "percent_change": 0.0, "prev_day_close": 40.25}, {"option": "XMMO261218C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 202.0, "iv": 0.4662, "open_interest": 1.0, "volume": 0.0, "delta": 0.0293, "gamma": 0.0038, "vega": 0.0302, "theta": -0.0143, "rho": 0.0041, "theo": 0.1825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-06-18T11:44:06", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XMMO261218P00175000", "bid": 38.7, "bid_size": 29.0, "ask": 41.0, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0034, "vega": 0.0076, "theta": -0.0129, "rho": -0.0111, "theo": 39.9191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.2999992370606}, {"option": "XMMO261218C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 202.0, "iv": 0.5058, "open_interest": 0.0, "volume": 0.0, "delta": 0.0236, "gamma": 0.003, "vega": 0.0251, "theta": -0.0126, "rho": 0.0033, "theo": 0.1501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.18, "last_trade_time": "2026-06-16T11:51:31", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XMMO261218P00180000", "bid": 43.7, "bid_size": 29.0, "ask": 46.0, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0018, "vega": 0.0021, "theta": -0.0096, "rho": 0.0, "theo": 44.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.2999992370606}, {"option": "XMMO261218C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 202.0, "iv": 0.5438, "open_interest": 0.0, "volume": 0.0, "delta": 0.0193, "gamma": 0.0024, "vega": 0.0213, "theta": -0.0111, "rho": 0.0027, "theo": 0.1258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XMMO261218P00185000", "bid": 48.7, "bid_size": 29.0, "ask": 51.0, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0007, "vega": 0.0, "theta": -0.0096, "rho": 0.0, "theo": 49.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2026-06-02T11:52:29", "percent_change": 0.0, "prev_day_close": 55.2999992370606}, {"option": "XMMO261218C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 202.0, "iv": 0.5802, "open_interest": 0.0, "volume": 0.0, "delta": 0.0161, "gamma": 0.002, "vega": 0.0182, "theta": -0.01, "rho": 0.0022, "theo": 0.1072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XMMO261218P00190000", "bid": 53.7, "bid_size": 29.0, "ask": 56.0, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0096, "rho": 0.0, "theo": 54.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.62, "last_trade_time": "2026-06-16T11:53:10", "percent_change": 0.0, "prev_day_close": 60.2999992370606}, {"option": "XMMO261218C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 202.0, "iv": 0.6152, "open_interest": 0.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.0016, "vega": 0.0158, "theta": -0.009, "rho": 0.0019, "theo": 0.0926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XMMO261218P00195000", "bid": 58.7, "bid_size": 29.0, "ask": 61.0, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0096, "rho": 0.0, "theo": 59.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.25}, {"option": "XMMO261218C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 202.0, "iv": 0.6488, "open_interest": 0.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.0014, "vega": 0.0138, "theta": -0.0081, "rho": 0.0016, "theo": 0.0809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XMMO261218P00200000", "bid": 63.7, "bid_size": 29.0, "ask": 66.0, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0096, "rho": 0.0, "theo": 64.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.2999992370606}, {"option": "XMMO261218C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 202.0, "iv": 0.6812, "open_interest": 0.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0012, "vega": 0.0121, "theta": -0.0074, "rho": 0.0014, "theo": 0.0714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XMMO261218P00205000", "bid": 68.7, "bid_size": 29.0, "ask": 71.0, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0096, "rho": 0.0, "theo": 69.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.2999992370606}, {"option": "XMMO261218C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 202.0, "iv": 0.7126, "open_interest": 0.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.001, "vega": 0.0108, "theta": -0.0068, "rho": 0.0012, "theo": 0.0636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XMMO261218P00210000", "bid": 73.7, "bid_size": 29.0, "ask": 76.0, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0096, "rho": 0.0, "theo": 74.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.25}, {"option": "XMMO261218C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 202.0, "iv": 0.7429, "open_interest": 0.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0009, "vega": 0.0097, "theta": -0.0063, "rho": 0.0011, "theo": 0.057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XMMO261218P00215000", "bid": 78.7, "bid_size": 29.0, "ask": 81.0, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0096, "rho": 0.0, "theo": 79.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.25}, {"option": "XMMO261218C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 202.0, "iv": 0.7722, "open_interest": 0.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0008, "vega": 0.0087, "theta": -0.0058, "rho": 0.001, "theo": 0.0515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XMMO261218P00220000", "bid": 83.6, "bid_size": 29.0, "ask": 86.0, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0096, "rho": 0.0, "theo": 84.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.2000007629394}, {"option": "XMMO261218C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 202.0, "iv": 0.8006, "open_interest": 0.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0007, "vega": 0.0079, "theta": -0.0054, "rho": 0.0008, "theo": 0.0468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XMMO261218P00225000", "bid": 88.6, "bid_size": 29.0, "ask": 91.0, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0096, "rho": 0.0, "theo": 89.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.2000007629394}, {"option": "XMMO261218C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 202.0, "iv": 0.8282, "open_interest": 0.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0006, "vega": 0.0072, "theta": -0.0051, "rho": 0.0008, "theo": 0.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XMMO261218P00230000", "bid": 93.6, "bid_size": 29.0, "ask": 96.0, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0096, "rho": 0.0, "theo": 94.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.0}, {"option": "XMMO261218C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 202.0, "iv": 0.855, "open_interest": 0.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0005, "vega": 0.0066, "theta": -0.0048, "rho": 0.0007, "theo": 0.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XMMO261218P00235000", "bid": 98.5, "bid_size": 29.0, "ask": 101.0, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0096, "rho": 0.0, "theo": 99.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.150001525879}, {"option": "XMMO261218C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 202.0, "iv": 0.8811, "open_interest": 0.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0005, "vega": 0.006, "theta": -0.0045, "rho": 0.0006, "theo": 0.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XMMO261218P00240000", "bid": 103.5, "bid_size": 29.0, "ask": 106.0, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0096, "rho": 0.0, "theo": 104.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.049999237061}, {"option": "XMMO270319C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5026, "open_interest": 0.0, "volume": 0.0, "delta": 0.9428, "gamma": 0.0024, "vega": 0.0868, "theta": -0.0116, "rho": 0.2689, "theo": 51.6005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.2000007629394}, {"option": "XMMO270319P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5465, "open_interest": 0.0, "volume": 0.0, "delta": -0.0526, "gamma": 0.0025, "vega": 0.0871, "theta": -0.0176, "rho": -0.0272, "theo": 1.0734, "change": 0.0, "open": 0.0, "high": 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": "XMMO270319C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4598, "open_interest": 0.0, "volume": 0.0, "delta": 0.9314, "gamma": 0.0031, "vega": 0.1012, "theta": -0.0138, "rho": 0.2822, "theo": 46.8676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "XMMO270319P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.502, "open_interest": 0.0, "volume": 0.0, "delta": -0.0641, "gamma": 0.0031, "vega": 0.1016, "theta": -0.0193, "rho": -0.0328, "theo": 1.2597, "change": 0.0, "open": 0.0, "high": 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": "XMMO270319C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4332, "open_interest": 0.0, "volume": 0.0, "delta": 0.9174, "gamma": 0.0038, "vega": 0.1178, "theta": -0.016, "rho": 0.2928, "theo": 42.1698, "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": 36.9000015258789}, {"option": "XMMO270319P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.458, "open_interest": 0.0, "volume": 0.0, "delta": -0.0782, "gamma": 0.0038, "vega": 0.1185, "theta": -0.021, "rho": -0.0396, "theo": 1.4813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "XMMO270319C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.427, "open_interest": 4.0, "volume": 0.0, "delta": 0.9002, "gamma": 0.0048, "vega": 0.1368, "theta": -0.0183, "rho": 0.3012, "theo": 37.5165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.8, "last_trade_time": "2026-09-25T12:58:02", "percent_change": 0.0, "prev_day_close": 32.3499994277954}, {"option": "XMMO270319P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4144, "open_interest": 0.0, "volume": 0.0, "delta": -0.0956, "gamma": 0.0048, "vega": 0.1375, "theta": -0.0228, "rho": -0.048, "theo": 1.7482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "XMMO270319C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3765, "open_interest": 0.0, "volume": 0.0, "delta": 0.8788, "gamma": 0.0059, "vega": 0.1585, "theta": -0.0207, "rho": 0.3074, "theo": 32.9201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "XMMO270319P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3849, "open_interest": 0.0, "volume": 0.0, "delta": -0.1174, "gamma": 0.006, "vega": 0.1596, "theta": -0.0246, "rho": -0.0583, "theo": 2.0733, "change": 0.0, "open": 0.0, "high": 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": "XMMO270319C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3548, "open_interest": 0.0, "volume": 0.0, "delta": 0.8518, "gamma": 0.0074, "vega": 0.1829, "theta": -0.0229, "rho": 0.3106, "theo": 28.3998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.7999992370605}, {"option": "XMMO270319P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3632, "open_interest": 0.0, "volume": 0.0, "delta": -0.145, "gamma": 0.0075, "vega": 0.1842, "theta": -0.0263, "rho": -0.0708, "theo": 2.4759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87499988079071}, {"option": "XMMO270319C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3393, "open_interest": 0.0, "volume": 0.0, "delta": 0.8174, "gamma": 0.0092, "vega": 0.2103, "theta": -0.0251, "rho": 0.3098, "theo": 23.9824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6500005722046}, {"option": "XMMO270319P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.345, "open_interest": 0.0, "volume": 0.0, "delta": -0.18, "gamma": 0.0094, "vega": 0.2118, "theta": -0.028, "rho": -0.0865, "theo": 2.9848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000003576279}, {"option": "XMMO270319C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3156, "open_interest": 0.0, "volume": 0.0, "delta": 0.7733, "gamma": 0.0115, "vega": 0.24, "theta": -0.027, "rho": 0.3037, "theo": 19.7002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "XMMO270319P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3256, "open_interest": 0.0, "volume": 0.0, "delta": -0.2247, "gamma": 0.0117, "vega": 0.2415, "theta": -0.0295, "rho": -0.1061, "theo": 3.6368, "change": 0.0, "open": 0.0, "high": 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": "XMMO270319C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2971, "open_interest": 0.0, "volume": 0.0, "delta": 0.7167, "gamma": 0.0141, "vega": 0.2702, "theta": -0.0286, "rho": 0.2908, "theo": 15.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "XMMO270319P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2897, "open_interest": 0.0, "volume": 0.0, "delta": -0.2837, "gamma": 0.0145, "vega": 0.2721, "theta": -0.0307, "rho": -0.13, "theo": 4.5158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "XMMO270319C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2794, "open_interest": 0.0, "volume": 0.0, "delta": 0.6441, "gamma": 0.017, "vega": 0.2978, "theta": -0.0294, "rho": 0.2691, "theo": 11.8913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "XMMO270319P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2718, "open_interest": 0.0, "volume": 0.0, "delta": -0.3591, "gamma": 0.0176, "vega": 0.2992, "theta": -0.0312, "rho": -0.1587, "theo": 5.7138, "change": 0.0, "open": 0.0, "high": 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": "XMMO270319C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2587, "open_interest": 0.0, "volume": 0.0, "delta": 0.5539, "gamma": 0.0196, "vega": 0.3161, "theta": -0.0293, "rho": 0.2372, "theo": 8.5864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "XMMO270319P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.265, "open_interest": 0.0, "volume": 0.0, "delta": -0.453, "gamma": 0.0204, "vega": 0.316, "theta": -0.0308, "rho": -0.1905, "theo": 7.3896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "XMMO270319C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2475, "open_interest": 0.0, "volume": 0.0, "delta": 0.4523, "gamma": 0.0208, "vega": 0.3174, "theta": -0.028, "rho": 0.1973, "theo": 5.9501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "XMMO270319P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2399, "open_interest": 0.0, "volume": 0.0, "delta": -0.5612, "gamma": 0.022, "vega": 0.313, "theta": -0.0293, "rho": -0.2189, "theo": 9.7435, "change": 0.0, "open": 0.0, "high": 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": "XMMO270319C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.226, "open_interest": 0.0, "volume": 0.0, "delta": 0.3515, "gamma": 0.02, "vega": 0.2983, "theta": -0.0258, "rho": 0.1551, "theo": 4.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "XMMO270319P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2284, "open_interest": 0.0, "volume": 0.0, "delta": -0.6685, "gamma": 0.0213, "vega": 0.2878, "theta": -0.0266, "rho": -0.239, "theo": 12.8734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.46, "last_trade_time": "2026-10-06T13:20:37", "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "XMMO270319C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2219, "open_interest": 4.0, "volume": 0.0, "delta": 0.268, "gamma": 0.0176, "vega": 0.2662, "theta": -0.0232, "rho": 0.119, "theo": 2.8205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-10-14T12:16:34", "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "XMMO270319P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2168, "open_interest": 0.0, "volume": 0.0, "delta": -0.7578, "gamma": 0.0188, "vega": 0.2465, "theta": -0.0232, "rho": -0.2445, "theo": 16.6923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "XMMO270319C00151000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2171, "open_interest": 1.0, "volume": 0.0, "delta": 0.2538, "gamma": 0.017, "vega": 0.2591, "theta": -0.0226, "rho": 0.1127, "theo": 2.6369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-10-06T13:21:50", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "XMMO270319P00151000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2161, "open_interest": 2.0, "volume": 0.0, "delta": -0.7729, "gamma": 0.0183, "vega": 0.2377, "theta": -0.0226, "rho": -0.2425, "theo": 17.5214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-09-16T15:08:23", "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "XMMO270319C00152000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2134, "open_interest": 0.0, "volume": 0.0, "delta": 0.2405, "gamma": 0.0164, "vega": 0.2519, "theta": -0.0221, "rho": 0.1068, "theo": 2.4701, "change": 0.0, "open": 0.0, "high": 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": "XMMO270319P00152000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2145, "open_interest": 1.0, "volume": 0.0, "delta": -0.7871, "gamma": 0.0177, "vega": 0.2291, "theta": -0.0219, "rho": -0.2459, "theo": 18.3672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-10-06T13:17:32", "percent_change": 0.0, "prev_day_close": 22.7000007629395}, {"option": "XMMO270319C00153000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2168, "open_interest": 0.0, "volume": 0.0, "delta": 0.2275, "gamma": 0.0158, "vega": 0.2445, "theta": -0.0216, "rho": 0.1012, "theo": 2.313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "XMMO270319P00153000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2171, "open_interest": 0.0, "volume": 0.0, "delta": -0.8004, "gamma": 0.0171, "vega": 0.2215, "theta": -0.0213, "rho": -0.2429, "theo": 19.227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "XMMO270319C00154000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.215, "open_interest": 0.0, "volume": 0.0, "delta": 0.2159, "gamma": 0.0152, "vega": 0.2375, "theta": -0.0211, "rho": 0.096, "theo": 2.1752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "XMMO270319P00154000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2138, "open_interest": 0.0, "volume": 0.0, "delta": -0.8129, "gamma": 0.0165, "vega": 0.2124, "theta": -0.0207, "rho": -0.2398, "theo": 20.101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "XMMO270319C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2137, "open_interest": 0.0, "volume": 0.0, "delta": 0.2049, "gamma": 0.0147, "vega": 0.2306, "theta": -0.0206, "rho": 0.0911, "theo": 2.0495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "XMMO270319P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2091, "open_interest": 0.0, "volume": 0.0, "delta": -0.8245, "gamma": 0.016, "vega": 0.203, "theta": -0.0201, "rho": -0.2379, "theo": 20.9881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3500003814697}, {"option": "XMMO270319C00156000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.218, "open_interest": 0.0, "volume": 0.0, "delta": 0.1948, "gamma": 0.0141, "vega": 0.2237, "theta": -0.0202, "rho": 0.0866, "theo": 1.9349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.32, "last_trade_time": "2026-07-20T10:50:39", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "XMMO270319P00156000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2093, "open_interest": 0.0, "volume": 0.0, "delta": -0.8355, "gamma": 0.0154, "vega": 0.1948, "theta": -0.0196, "rho": -0.2346, "theo": 21.8856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.26, "last_trade_time": "2026-07-20T10:49:03", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "XMMO270319C00157000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2217, "open_interest": 0.0, "volume": 0.0, "delta": 0.1857, "gamma": 0.0136, "vega": 0.2175, "theta": -0.0198, "rho": 0.0826, "theo": 1.836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "XMMO270319P00157000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2159, "open_interest": 0.0, "volume": 0.0, "delta": -0.8457, "gamma": 0.0149, "vega": 0.187, "theta": -0.0191, "rho": -0.2345, "theo": 22.7926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "XMMO270319C00158000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2256, "open_interest": 0.0, "volume": 0.0, "delta": 0.1768, "gamma": 0.013, "vega": 0.2111, "theta": -0.0193, "rho": 0.0786, "theo": 1.7395, "change": 0.0, "open": 0.0, "high": 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": "XMMO270319P00158000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2067, "open_interest": 0.0, "volume": 0.0, "delta": -0.8553, "gamma": 0.0144, "vega": 0.1801, "theta": -0.0187, "rho": -0.2264, "theo": 23.7077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.16, "last_trade_time": "2026-07-20T10:47:20", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "XMMO270319C00159000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2293, "open_interest": 0.0, "volume": 0.0, "delta": 0.1684, "gamma": 0.0125, "vega": 0.205, "theta": -0.0189, "rho": 0.075, "theo": 1.6509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "XMMO270319P00159000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2026, "open_interest": 0.0, "volume": 0.0, "delta": -0.8644, "gamma": 0.014, "vega": 0.1717, "theta": -0.0183, "rho": -0.2242, "theo": 24.6315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "XMMO270319C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2332, "open_interest": 1.0, "volume": 0.0, "delta": 0.1602, "gamma": 0.012, "vega": 0.1985, "theta": -0.0185, "rho": 0.0712, "theo": 1.5637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-08-04T15:50:00", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "XMMO270319P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2018, "open_interest": 0.0, "volume": 0.0, "delta": -0.8728, "gamma": 0.0135, "vega": 0.1636, "theta": -0.0179, "rho": -0.2206, "theo": 25.5623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.2499990463257}, {"option": "XMMO270319C00161000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2378, "open_interest": 0.0, "volume": 0.0, "delta": 0.1529, "gamma": 0.0116, "vega": 0.1926, "theta": -0.0181, "rho": 0.0679, "theo": 1.4891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "XMMO270319P00161000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8808, "gamma": 0.0132, "vega": 0.1564, "theta": -0.0176, "rho": -0.215, "theo": 26.4995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.2499990463257}, {"option": "XMMO270319C00162000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2409, "open_interest": 0.0, "volume": 0.0, "delta": 0.1461, "gamma": 0.0111, "vega": 0.1869, "theta": -0.0177, "rho": 0.0649, "theo": 1.4203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "XMMO270319P00162000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2134, "open_interest": 0.0, "volume": 0.0, "delta": -0.8884, "gamma": 0.0128, "vega": 0.1491, "theta": -0.0172, "rho": -0.2096, "theo": 27.4423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.2499990463257}, {"option": "XMMO270319C00163000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2453, "open_interest": 0.0, "volume": 0.0, "delta": 0.1398, "gamma": 0.0107, "vega": 0.1815, "theta": -0.0174, "rho": 0.062, "theo": 1.3567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "XMMO270319P00163000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2076, "open_interest": 0.0, "volume": 0.0, "delta": -0.8954, "gamma": 0.0125, "vega": 0.1426, "theta": -0.0168, "rho": -0.2039, "theo": 28.3898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.2499990463257}, {"option": "XMMO270319C00164000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2496, "open_interest": 0.0, "volume": 0.0, "delta": 0.1338, "gamma": 0.0102, "vega": 0.1763, "theta": -0.017, "rho": 0.0594, "theo": 1.2976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XMMO270319P00164000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2247, "open_interest": 0.0, "volume": 0.0, "delta": -0.9021, "gamma": 0.0121, "vega": 0.1363, "theta": -0.0165, "rho": -0.1956, "theo": 29.3419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.2499990463257}, {"option": "XMMO270319C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2537, "open_interest": 1.0, "volume": 0.0, "delta": 0.1283, "gamma": 0.0098, "vega": 0.1714, "theta": -0.0167, "rho": 0.057, "theo": 1.2428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-19T13:01:24", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XMMO270319P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2303, "open_interest": 0.0, "volume": 0.0, "delta": -0.9085, "gamma": 0.0118, "vega": 0.1296, "theta": -0.0162, "rho": -0.1882, "theo": 30.2988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "XMMO270319C00166000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2577, "open_interest": 0.0, "volume": 0.0, "delta": 0.123, "gamma": 0.0095, "vega": 0.1666, "theta": -0.0164, "rho": 0.0546, "theo": 1.1918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "XMMO270319P00166000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2358, "open_interest": 0.0, "volume": 0.0, "delta": -0.9146, "gamma": 0.0115, "vega": 0.1225, "theta": -0.0158, "rho": -0.1883, "theo": 31.2597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "XMMO270319C00167000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2616, "open_interest": 0.0, "volume": 0.0, "delta": 0.1181, "gamma": 0.0091, "vega": 0.1619, "theta": -0.016, "rho": 0.0524, "theo": 1.1443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.07, "last_trade_time": "2026-08-17T12:56:08", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "XMMO270319P00167000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2412, "open_interest": 0.0, "volume": 0.0, "delta": -0.9202, "gamma": 0.0113, "vega": 0.1167, "theta": -0.0155, "rho": -0.1752, "theo": 32.2232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "XMMO270319C00168000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.267, "open_interest": 0.0, "volume": 0.0, "delta": 0.1135, "gamma": 0.0088, "vega": 0.1574, "theta": -0.0157, "rho": 0.0503, "theo": 1.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-08-17T12:56:08", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "XMMO270319P00168000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2467, "open_interest": 0.0, "volume": 0.0, "delta": -0.9256, "gamma": 0.011, "vega": 0.1104, "theta": -0.0156, "rho": -0.1636, "theo": 33.1911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "XMMO270319C00169000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2707, "open_interest": 0.0, "volume": 0.0, "delta": 0.1091, "gamma": 0.0084, "vega": 0.1531, "theta": -0.0154, "rho": 0.0483, "theo": 1.0586, "change": 0.0, "open": 0.0, "high": 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": "XMMO270319P00169000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2395, "open_interest": 0.0, "volume": 0.0, "delta": -0.9308, "gamma": 0.0107, "vega": 0.1037, "theta": -0.0156, "rho": -0.1605, "theo": 34.1621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "XMMO270319C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2556, "open_interest": 0.0, "volume": 0.0, "delta": 0.105, "gamma": 0.0081, "vega": 0.149, "theta": -0.0152, "rho": 0.0465, "theo": 1.0198, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XMMO270319P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2573, "open_interest": 0.0, "volume": 0.0, "delta": -0.9359, "gamma": 0.0105, "vega": 0.0971, "theta": -0.0156, "rho": -0.1583, "theo": 35.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.25}, {"option": "XMMO270319C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2961, "open_interest": 0.0, "volume": 0.0, "delta": 0.0877, "gamma": 0.0068, "vega": 0.1309, "theta": -0.0139, "rho": 0.0387, "theo": 0.8582, "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": 0.949999988079071}, {"option": "XMMO270319P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2832, "open_interest": 0.0, "volume": 0.0, "delta": -0.9572, "gamma": 0.0094, "vega": 0.0714, "theta": -0.0154, "rho": -0.1187, "theo": 40.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "XMMO270319C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3182, "open_interest": 0.0, "volume": 0.0, "delta": 0.0746, "gamma": 0.0058, "vega": 0.1158, "theta": -0.0128, "rho": 0.0328, "theo": 0.7371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "XMMO270319P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.308, "open_interest": 0.0, "volume": 0.0, "delta": -0.9736, "gamma": 0.0082, "vega": 0.0472, "theta": -0.0135, "rho": -0.0658, "theo": 44.9756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.25}, {"option": "XMMO270319C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.339, "open_interest": 0.0, "volume": 0.0, "delta": 0.0643, "gamma": 0.0049, "vega": 0.1035, "theta": -0.0119, "rho": 0.0282, "theo": 0.6434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "XMMO270319P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3318, "open_interest": 0.0, "volume": 0.0, "delta": -0.9846, "gamma": 0.0062, "vega": 0.0289, "theta": -0.0135, "rho": -0.0445, "theo": 49.9453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.25}, {"option": "XMMO270319C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3609, "open_interest": 0.0, "volume": 0.0, "delta": 0.0561, "gamma": 0.0042, "vega": 0.093, "theta": -0.0111, "rho": 0.0246, "theo": 0.5693, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XMMO270319P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3549, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0034, "vega": 0.0064, "theta": -0.0117, "rho": 0.0, "theo": 54.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.25}, {"option": "XMMO270319C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3796, "open_interest": 0.0, "volume": 0.0, "delta": 0.0495, "gamma": 0.0037, "vega": 0.0843, "theta": -0.0105, "rho": 0.0216, "theo": 0.5094, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XMMO270319P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3615, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0016, "vega": 0.0, "theta": -0.0117, "rho": 0.0, "theo": 59.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.25}, {"option": "XMMO270319C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3996, "open_interest": 0.0, "volume": 0.0, "delta": 0.0441, "gamma": 0.0032, "vega": 0.0769, "theta": -0.0099, "rho": 0.0192, "theo": 0.4601, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XMMO270319P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3826, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0006, "vega": 0.0, "theta": -0.0117, "rho": 0.0, "theo": 64.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.25}, {"option": "XMMO270319C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4189, "open_interest": 0.0, "volume": 0.0, "delta": 0.0396, "gamma": 0.0029, "vega": 0.0704, "theta": -0.0093, "rho": 0.0172, "theo": 0.419, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XMMO270319P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4198, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0117, "rho": 0.0, "theo": 69.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.25}, {"option": "XMMO270319C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4375, "open_interest": 0.0, "volume": 0.0, "delta": 0.0358, "gamma": 0.0026, "vega": 0.0649, "theta": -0.0088, "rho": 0.0156, "theo": 0.3843, "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": 0.875}, {"option": "XMMO270319P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4232, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0117, "rho": 0.0, "theo": 74.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.25}, {"option": "XMMO270319C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4554, "open_interest": 0.0, "volume": 0.0, "delta": 0.0327, "gamma": 0.0023, "vega": 0.0602, "theta": -0.0084, "rho": 0.0141, "theo": 0.3547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "XMMO270319P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.46, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0117, "rho": 0.0, "theo": 79.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.0499992370606}, {"option": "XMMO270319C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4728, "open_interest": 0.0, "volume": 0.0, "delta": 0.0299, "gamma": 0.0021, "vega": 0.0559, "theta": -0.008, "rho": 0.0129, "theo": 0.329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "XMMO270319P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0117, "rho": 0.0, "theo": 84.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.0499992370606}, {"option": "XMMO270319C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4897, "open_interest": 0.0, "volume": 0.0, "delta": 0.0275, "gamma": 0.0019, "vega": 0.0521, "theta": -0.0077, "rho": 0.0118, "theo": 0.3067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "XMMO270319P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0117, "rho": 0.0, "theo": 89.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.0499992370606}, {"option": "XMMO270319C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.506, "open_interest": 0.0, "volume": 0.0, "delta": 0.0255, "gamma": 0.0017, "vega": 0.0488, "theta": -0.0074, "rho": 0.0109, "theo": 0.287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "XMMO270319P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0117, "rho": 0.0, "theo": 94.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.0}, {"option": "XMMO270319C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.519, "open_interest": 0.0, "volume": 0.0, "delta": 0.0236, "gamma": 0.0016, "vega": 0.0459, "theta": -0.0071, "rho": 0.0101, "theo": 0.2696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "XMMO270319P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0117, "rho": 0.0, "theo": 99.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.0}, {"option": "XMMO270319C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5344, "open_interest": 0.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0015, "vega": 0.0432, "theta": -0.0068, "rho": 0.0094, "theo": 0.2542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "XMMO270319P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0117, "rho": 0.0, "theo": 104.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.899997711182}, {"option": "XMMO270617C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4987, "open_interest": 0.0, "volume": 0.0, "delta": 0.9471, "gamma": 0.0018, "vega": 0.1016, "theta": 0.0, "rho": 0.3598, "theo": 61.6733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "XMMO270617P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5654, "open_interest": 0.0, "volume": 0.0, "delta": -0.0458, "gamma": 0.0018, "vega": 0.1011, "theta": -0.0115, "rho": -0.041, "theo": 1.1832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "XMMO270617C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4654, "open_interest": 0.0, "volume": 0.0, "delta": 0.9369, "gamma": 0.0022, "vega": 0.1182, "theta": -0.0012, "rho": 0.3975, "theo": 57.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.9500007629394}, {"option": "XMMO270617P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5228, "open_interest": 0.0, "volume": 0.0, "delta": -0.0555, "gamma": 0.0022, "vega": 0.1181, "theta": -0.0127, "rho": -0.0494, "theo": 1.3956, "change": 0.0, "open": 0.0, "high": 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": "XMMO270617C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4359, "open_interest": 0.0, "volume": 0.0, "delta": 0.925, "gamma": 0.0026, "vega": 0.1364, "theta": -0.0033, "rho": 0.4253, "theo": 52.3903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.75}, {"option": "XMMO270617P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4852, "open_interest": 0.0, "volume": 0.0, "delta": -0.0672, "gamma": 0.0027, "vega": 0.1368, "theta": -0.014, "rho": -0.0592, "theo": 1.6439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "XMMO270617C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4127, "open_interest": 0.0, "volume": 0.0, "delta": 0.911, "gamma": 0.0032, "vega": 0.1574, "theta": -0.0055, "rho": 0.4491, "theo": 47.8158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "XMMO270617P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4482, "open_interest": 0.0, "volume": 0.0, "delta": -0.0812, "gamma": 0.0033, "vega": 0.1583, "theta": -0.0153, "rho": -0.0708, "theo": 1.9361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "XMMO270617C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4021, "open_interest": 0.0, "volume": 0.0, "delta": 0.8944, "gamma": 0.0039, "vega": 0.1803, "theta": -0.0078, "rho": 0.4664, "theo": 43.2959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8500003814697}, {"option": "XMMO270617P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4088, "open_interest": 0.0, "volume": 0.0, "delta": -0.098, "gamma": 0.004, "vega": 0.1816, "theta": -0.0166, "rho": -0.0846, "theo": 2.2815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "XMMO270617C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3809, "open_interest": 1.0, "volume": 0.0, "delta": 0.8744, "gamma": 0.0048, "vega": 0.2061, "theta": -0.01, "rho": 0.4794, "theo": 38.8319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.5, "last_trade_time": "2026-11-02T11:09:15", "percent_change": 0.0, "prev_day_close": 34.0000009536743}, {"option": "XMMO270617P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3779, "open_interest": 0.0, "volume": 0.0, "delta": -0.1184, "gamma": 0.0048, "vega": 0.208, "theta": -0.0179, "rho": -0.1012, "theo": 2.6935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77500000037253}, {"option": "XMMO270617C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.369, "open_interest": 0.0, "volume": 0.0, "delta": 0.8505, "gamma": 0.0057, "vega": 0.2341, "theta": -0.0123, "rho": 0.4874, "theo": 34.4681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3499994277954}, {"option": "XMMO270617P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3528, "open_interest": 0.0, "volume": 0.0, "delta": -0.1429, "gamma": 0.0059, "vega": 0.237, "theta": -0.0192, "rho": -0.1207, "theo": 3.1874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999994635582}, {"option": "XMMO270617C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3444, "open_interest": 0.0, "volume": 0.0, "delta": 0.8216, "gamma": 0.0069, "vega": 0.2646, "theta": -0.0145, "rho": 0.4898, "theo": 30.1965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "XMMO270617P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3399, "open_interest": 0.0, "volume": 0.0, "delta": -0.1726, "gamma": 0.0071, "vega": 0.2673, "theta": -0.0205, "rho": -0.1436, "theo": 3.7878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22500002384186}, {"option": "XMMO270617C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3275, "open_interest": 0.0, "volume": 0.0, "delta": 0.7867, "gamma": 0.0082, "vega": 0.2967, "theta": -0.0165, "rho": 0.4863, "theo": 26.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "XMMO270617P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3249, "open_interest": 0.0, "volume": 0.0, "delta": -0.2086, "gamma": 0.0085, "vega": 0.2999, "theta": -0.0216, "rho": -0.1707, "theo": 4.5224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "XMMO270617C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2977, "open_interest": 0.0, "volume": 0.0, "delta": 0.7448, "gamma": 0.0097, "vega": 0.3291, "theta": -0.0184, "rho": 0.4763, "theo": 22.0842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "XMMO270617P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3099, "open_interest": 0.0, "volume": 0.0, "delta": -0.2522, "gamma": 0.01, "vega": 0.333, "theta": -0.0226, "rho": -0.2026, "theo": 5.4316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "XMMO270617C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2876, "open_interest": 1.0, "volume": 0.0, "delta": 0.6945, "gamma": 0.0113, "vega": 0.3603, "theta": -0.0199, "rho": 0.4579, "theo": 18.3285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.43, "last_trade_time": "2026-10-23T14:18:14", "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "XMMO270617P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2786, "open_interest": 0.0, "volume": 0.0, "delta": -0.3041, "gamma": 0.0117, "vega": 0.3636, "theta": -0.0233, "rho": -0.2376, "theo": 6.5597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "XMMO270617C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.276, "open_interest": 0.0, "volume": 0.0, "delta": 0.6354, "gamma": 0.0129, "vega": 0.3873, "theta": -0.021, "rho": 0.4303, "theo": 14.8569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "XMMO270617P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2875, "open_interest": 0.0, "volume": 0.0, "delta": -0.3668, "gamma": 0.0135, "vega": 0.3898, "theta": -0.0236, "rho": -0.277, "theo": 8.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000000476837}, {"option": "XMMO270617C00134000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2702, "open_interest": 1.0, "volume": 0.0, "delta": 0.5816, "gamma": 0.014, "vega": 0.4033, "theta": -0.0215, "rho": 0.4013, "theo": 12.3265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.63, "last_trade_time": "2026-10-23T14:28:17", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "XMMO270617P00134000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.259, "open_interest": 0.0, "volume": 0.0, "delta": -0.4236, "gamma": 0.0148, "vega": 0.4045, "theta": -0.0234, "rho": -0.3092, "theo": 9.4284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "XMMO270617C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2673, "open_interest": 0.0, "volume": 0.0, "delta": 0.5675, "gamma": 0.0143, "vega": 0.4062, "theta": -0.0216, "rho": 0.3934, "theo": 11.7379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "XMMO270617P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2552, "open_interest": 0.0, "volume": 0.0, "delta": -0.4387, "gamma": 0.0151, "vega": 0.4068, "theta": -0.0234, "rho": -0.3177, "theo": 9.8275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "XMMO270617C00136000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2653, "open_interest": 1.0, "volume": 0.0, "delta": 0.5531, "gamma": 0.0145, "vega": 0.4086, "theta": -0.0216, "rho": 0.3852, "theo": 11.1671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-10-15T14:45:39", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "XMMO270617P00136000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2538, "open_interest": 0.0, "volume": 0.0, "delta": -0.4539, "gamma": 0.0154, "vega": 0.4088, "theta": -0.0233, "rho": -0.3268, "theo": 10.2402, "change": 0.0, "open": 0.0, "high": 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": "XMMO270617C00137000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2642, "open_interest": 0.0, "volume": 0.0, "delta": 0.5385, "gamma": 0.0147, "vega": 0.4106, "theta": -0.0216, "rho": 0.3764, "theo": 10.6145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "XMMO270617P00137000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.253, "open_interest": 0.0, "volume": 0.0, "delta": -0.4696, "gamma": 0.0156, "vega": 0.4101, "theta": -0.0231, "rho": -0.3338, "theo": 10.6783, "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": 13.5500001907349}, {"option": "XMMO270617C00138000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2628, "open_interest": 0.0, "volume": 0.0, "delta": 0.5237, "gamma": 0.0149, "vega": 0.412, "theta": -0.0216, "rho": 0.3673, "theo": 10.0811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "XMMO270617P00138000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2518, "open_interest": 0.0, "volume": 0.0, "delta": -0.4855, "gamma": 0.0159, "vega": 0.4105, "theta": -0.023, "rho": -0.3401, "theo": 11.1363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2499995231628}, {"option": "XMMO270617C00139000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2611, "open_interest": 0.0, "volume": 0.0, "delta": 0.5088, "gamma": 0.015, "vega": 0.4128, "theta": -0.0216, "rho": 0.3581, "theo": 9.5672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "XMMO270617P00139000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2491, "open_interest": 0.0, "volume": 0.0, "delta": -0.5017, "gamma": 0.0161, "vega": 0.4101, "theta": -0.0228, "rho": -0.3467, "theo": 11.6151, "change": 0.0, "open": 0.0, "high": 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": "XMMO270617C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2579, "open_interest": 0.0, "volume": 0.0, "delta": 0.4937, "gamma": 0.0152, "vega": 0.413, "theta": -0.0215, "rho": 0.3489, "theo": 9.0729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "XMMO270617P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2472, "open_interest": 1.0, "volume": 0.0, "delta": -0.5181, "gamma": 0.0163, "vega": 0.4098, "theta": -0.0226, "rho": -0.3562, "theo": 12.1142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.6, "last_trade_time": "2026-10-21T15:37:47", "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "XMMO270617C00141000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2567, "open_interest": 0.0, "volume": 0.0, "delta": 0.4786, "gamma": 0.0152, "vega": 0.4127, "theta": -0.0214, "rho": 0.3394, "theo": 8.5985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "XMMO270617P00141000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2351, "open_interest": 0.0, "volume": 2.0, "delta": -0.5345, "gamma": 0.0164, "vega": 0.4083, "theta": -0.0224, "rho": -0.3637, "theo": 12.635, "change": -3.39, "open": 12.6, "high": 12.6, "low": 12.56, "tick": "down", "last_trade_price": 12.56, "last_trade_time": "2026-11-09T15:19:08", "percent_change": -21.2539, "prev_day_close": 15.9500002861023}, {"option": "XMMO270617C00142000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2564, "open_interest": 0.0, "volume": 0.0, "delta": 0.4634, "gamma": 0.0153, "vega": 0.4118, "theta": -0.0213, "rho": 0.3296, "theo": 8.1445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.24999988079071}, {"option": "XMMO270617P00142000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2472, "open_interest": 0.0, "volume": 0.0, "delta": -0.551, "gamma": 0.0166, "vega": 0.4059, "theta": -0.0222, "rho": -0.3662, "theo": 13.1783, "change": 0.0, "open": 0.0, "high": 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": "XMMO270617C00143000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2522, "open_interest": 0.0, "volume": 0.0, "delta": 0.4483, "gamma": 0.0153, "vega": 0.4102, "theta": -0.0212, "rho": 0.3197, "theo": 7.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "XMMO270617P00143000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2441, "open_interest": 0.0, "volume": 0.0, "delta": -0.5676, "gamma": 0.0167, "vega": 0.4031, "theta": -0.0219, "rho": -0.3709, "theo": 13.7435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3499999046326}, {"option": "XMMO270617C00144000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.25, "open_interest": 0.0, "volume": 0.0, "delta": 0.4332, "gamma": 0.0153, "vega": 0.4082, "theta": -0.021, "rho": 0.3099, "theo": 7.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "XMMO270617P00144000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2444, "open_interest": 0.0, "volume": 0.0, "delta": -0.5842, "gamma": 0.0167, "vega": 0.3993, "theta": -0.0216, "rho": -0.3776, "theo": 14.3309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.43, "last_trade_time": "2026-10-23T12:36:58", "percent_change": 0.0, "prev_day_close": 17.9000000953674}, {"option": "XMMO270617C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2488, "open_interest": 0.0, "volume": 0.0, "delta": 0.4183, "gamma": 0.0153, "vega": 0.4056, "theta": -0.0208, "rho": 0.3002, "theo": 6.9056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.22499990463257}, {"option": "XMMO270617P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2418, "open_interest": 0.0, "volume": 0.0, "delta": -0.6006, "gamma": 0.0168, "vega": 0.3956, "theta": -0.0213, "rho": -0.383, "theo": 14.9386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "XMMO270617C00146000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2322, "open_interest": 0.0, "volume": 0.0, "delta": 0.4036, "gamma": 0.0152, "vega": 0.4024, "theta": -0.0207, "rho": 0.2903, "theo": 6.533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.92500007152557}, {"option": "XMMO270617P00146000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2413, "open_interest": 0.0, "volume": 0.0, "delta": -0.6169, "gamma": 0.0168, "vega": 0.3901, "theta": -0.021, "rho": -0.3841, "theo": 15.569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "XMMO270617C00147000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2314, "open_interest": 0.0, "volume": 0.0, "delta": 0.3891, "gamma": 0.0151, "vega": 0.3986, "theta": -0.0204, "rho": 0.2804, "theo": 6.1803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "XMMO270617P00147000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2391, "open_interest": 0.0, "volume": 0.0, "delta": -0.633, "gamma": 0.0167, "vega": 0.384, "theta": -0.0206, "rho": -0.3857, "theo": 16.2214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "XMMO270617C00148000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2314, "open_interest": 0.0, "volume": 0.0, "delta": 0.3748, "gamma": 0.015, "vega": 0.3944, "theta": -0.0202, "rho": 0.2706, "theo": 5.8471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32500010728836}, {"option": "XMMO270617P00148000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2376, "open_interest": 0.0, "volume": 0.0, "delta": -0.6492, "gamma": 0.0167, "vega": 0.3775, "theta": -0.0202, "rho": -0.3868, "theo": 16.904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "XMMO270617C00149000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2299, "open_interest": 0.0, "volume": 0.0, "delta": 0.3609, "gamma": 0.0149, "vega": 0.3898, "theta": -0.02, "rho": 0.2611, "theo": 5.5329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "XMMO270617P00149000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2372, "open_interest": 0.0, "volume": 0.0, "delta": -0.6648, "gamma": 0.0166, "vega": 0.3715, "theta": -0.0198, "rho": -0.3928, "theo": 17.5972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.64, "last_trade_time": "2026-10-21T15:35:40", "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "XMMO270617C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2286, "open_interest": 0.0, "volume": 0.0, "delta": 0.3473, "gamma": 0.0147, "vega": 0.3848, "theta": -0.0197, "rho": 0.2519, "theo": 5.2369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-05T11:07:20", "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "XMMO270617P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2365, "open_interest": 0.0, "volume": 0.0, "delta": -0.68, "gamma": 0.0164, "vega": 0.3647, "theta": -0.0194, "rho": -0.3958, "theo": 18.3089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "XMMO270617C00151000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2283, "open_interest": 0.0, "volume": 0.0, "delta": 0.334, "gamma": 0.0145, "vega": 0.3794, "theta": -0.0194, "rho": 0.2427, "theo": 4.9584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-10-21T15:40:12", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "XMMO270617P00151000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2352, "open_interest": 0.0, "volume": 0.0, "delta": -0.6949, "gamma": 0.0162, "vega": 0.3557, "theta": -0.019, "rho": -0.3902, "theo": 19.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "XMMO270617C00152000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2249, "open_interest": 0.0, "volume": 0.0, "delta": 0.3212, "gamma": 0.0143, "vega": 0.3736, "theta": -0.0191, "rho": 0.2336, "theo": 4.6969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-10-20T10:13:48", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "XMMO270617P00152000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2216, "open_interest": 0.0, "volume": 0.0, "delta": -0.7094, "gamma": 0.016, "vega": 0.3469, "theta": -0.0185, "rho": -0.3896, "theo": 19.7922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "XMMO270617C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2236, "open_interest": 0.0, "volume": 0.0, "delta": 0.2851, "gamma": 0.0135, "vega": 0.3551, "theta": -0.0183, "rho": 0.2083, "theo": 4.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77500005066395}, {"option": "XMMO270617P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.219, "open_interest": 0.0, "volume": 0.0, "delta": -0.75, "gamma": 0.0153, "vega": 0.3227, "theta": -0.0171, "rho": -0.3922, "theo": 22.1339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "XMMO270617C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2216, "open_interest": 0.0, "volume": 0.0, "delta": 0.2343, "gamma": 0.0121, "vega": 0.3221, "theta": -0.0168, "rho": 0.1718, "theo": 3.129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "XMMO270617P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2109, "open_interest": 0.0, "volume": 0.0, "delta": -0.8082, "gamma": 0.0138, "vega": 0.2748, "theta": -0.0144, "rho": -0.3722, "theo": 26.3316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.4999990463257}, {"option": "XMMO270617C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2302, "open_interest": 0.0, "volume": 0.0, "delta": 0.1933, "gamma": 0.0106, "vega": 0.2889, "theta": -0.0154, "rho": 0.142, "theo": 2.4896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "XMMO270617P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2068, "open_interest": 0.0, "volume": 0.0, "delta": -0.8553, "gamma": 0.0125, "vega": 0.2262, "theta": -0.0121, "rho": -0.3365, "theo": 30.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2499990463257}, {"option": "XMMO270617C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2455, "open_interest": 0.0, "volume": 0.0, "delta": 0.161, "gamma": 0.0092, "vega": 0.2584, "theta": -0.0141, "rho": 0.1184, "theo": 2.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "XMMO270617P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2191, "open_interest": 0.0, "volume": 0.0, "delta": -0.8934, "gamma": 0.0113, "vega": 0.1814, "theta": -0.0105, "rho": -0.292, "theo": 35.4273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.25}, {"option": "XMMO270617C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2587, "open_interest": 0.0, "volume": 0.0, "delta": 0.1354, "gamma": 0.0079, "vega": 0.2306, "theta": -0.0129, "rho": 0.0995, "theo": 1.6757, "change": 0.0, "open": 0.0, "high": 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": "XMMO270617P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2312, "open_interest": 0.0, "volume": 0.0, "delta": -0.9257, "gamma": 0.0108, "vega": 0.1406, "theta": -0.0091, "rho": -0.2447, "theo": 40.1911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "XMMO270617C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2742, "open_interest": 0.0, "volume": 0.0, "delta": 0.1154, "gamma": 0.0069, "vega": 0.2067, "theta": -0.0119, "rho": 0.0847, "theo": 1.4163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "XMMO270617P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2614, "open_interest": 0.0, "volume": 0.0, "delta": -0.9534, "gamma": 0.011, "vega": 0.1028, "theta": -0.0068, "rho": -0.157, "theo": 45.0413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.25}, {"option": "XMMO270617C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2881, "open_interest": 0.0, "volume": 0.0, "delta": 0.0995, "gamma": 0.006, "vega": 0.1862, "theta": -0.011, "rho": 0.073, "theo": 1.2159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "XMMO270617P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2814, "open_interest": 0.0, "volume": 0.0, "delta": -0.9733, "gamma": 0.0086, "vega": 0.0544, "theta": -0.009, "rho": -0.0999, "theo": 49.9707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.25}, {"option": "XMMO270617C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3035, "open_interest": 0.0, "volume": 0.0, "delta": 0.0866, "gamma": 0.0053, "vega": 0.1683, "theta": -0.0102, "rho": 0.0634, "theo": 1.058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "XMMO270617P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.29, "open_interest": 0.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.005, "vega": 0.0166, "theta": -0.0136, "rho": 0.0, "theo": 54.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.25}, {"option": "XMMO270617C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3192, "open_interest": 0.0, "volume": 0.0, "delta": 0.0762, "gamma": 0.0046, "vega": 0.1529, "theta": -0.0095, "rho": 0.0557, "theo": 0.9315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "XMMO270617P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3084, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.002, "vega": 0.0, "theta": -0.0194, "rho": 0.0, "theo": 59.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.25}, {"option": "XMMO270617C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3342, "open_interest": 0.0, "volume": 0.0, "delta": 0.0675, "gamma": 0.0041, "vega": 0.1397, "theta": -0.0089, "rho": 0.0493, "theo": 0.8283, "change": 0.0, "open": 0.0, "high": 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": "XMMO270617P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3262, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0004, "vega": 0.0, "theta": -0.0206, "rho": 0.0, "theo": 64.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.25}, {"option": "XMMO270617C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3485, "open_interest": 0.0, "volume": 0.0, "delta": 0.0603, "gamma": 0.0037, "vega": 0.1279, "theta": -0.0084, "rho": 0.0439, "theo": 0.7431, "change": 0.0, "open": 0.0, "high": 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": "XMMO270617P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0206, "rho": 0.0, "theo": 69.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.25}, {"option": "XMMO270617C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3636, "open_interest": 0.0, "volume": 0.0, "delta": 0.0542, "gamma": 0.0033, "vega": 0.1178, "theta": -0.0079, "rho": 0.0395, "theo": 0.6719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "XMMO270617P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3718, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0206, "rho": 0.0, "theo": 74.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.25}], "symbol": "XMMO", "security_type": "stock", "exchange_id": 3, "current_price": 134.98, "price_change": 5.41, "price_change_percent": 4.008, "bid": 132.01, "ask": 138.0, "bid_size": 1900, "ask_size": 1900, "open": 131.39, "high": 135.44, "low": 131.205, "close": 134.98, "prev_day_close": 134.98, "volume": 501331, "iv30": 26.597, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415193330, "last_trade_time": "2026-11-09T15:59:57", "tick": "down"}, "symbol": "XMMO"}