{"timestamp": "2026-11-10 17:43:35", "data": {"options": [{"option": "XOP261113C00100000", "bid": 73.45, "bid_size": 82.0, "ask": 76.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0001, "theta": -0.025, "rho": 0.0001, "theo": 75.211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.2750015258789}, {"option": "XOP261113P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.12, "ask_size": 2.0, "iv": 3.759, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0073, "rho": 0.0, "theo": 0.0079, "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": 1.06500005722046}, {"option": "XOP261113C00105000", "bid": 68.45, "bid_size": 71.0, "ask": 71.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0254, "rho": 0.0001, "theo": 70.2113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.2999992370606}, {"option": "XOP261113P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 93.0, "iv": 3.4824, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0087, "rho": 0.0, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XOP261113C00110000", "bid": 63.4, "bid_size": 79.0, "ask": 65.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0258, "rho": 0.0004, "theo": 65.2118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.3250007629394}, {"option": "XOP261113P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.12, "ask_size": 3.0, "iv": 3.2105, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0105, "rho": 0.0, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XOP261113C00115000", "bid": 58.4, "bid_size": 80.0, "ask": 60.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0268, "rho": 0.0004, "theo": 60.2128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.25}, {"option": "XOP261113P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.12, "ask_size": 3.0, "iv": 2.9527, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0002, "vega": 0.001, "theta": -0.0128, "rho": 0.0, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XOP261113C00120000", "bid": 53.4, "bid_size": 77.0, "ask": 56.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0002, "vega": 0.0005, "theta": -0.0281, "rho": 0.0004, "theo": 55.2142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.2749996185303}, {"option": "XOP261113P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.12, "ask_size": 4.0, "iv": 2.7041, "open_interest": 0.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0003, "vega": 0.0013, "theta": -0.0158, "rho": -0.0001, "theo": 0.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XOP261113C00125000", "bid": 48.4, "bid_size": 82.0, "ask": 51.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0004, "vega": 0.0009, "theta": -0.0299, "rho": 0.0009, "theo": 50.2161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.3250007629394}, {"option": "XOP261113P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 96.0, "iv": 2.4664, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0004, "vega": 0.0016, "theta": -0.0198, "rho": -0.0001, "theo": 0.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XOP261113C00130000", "bid": 43.45, "bid_size": 78.0, "ask": 45.85, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0006, "vega": 0.0012, "theta": -0.0332, "rho": 0.001, "theo": 45.2197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.3000011444092}, {"option": "XOP261113P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 98.0, "iv": 2.2327, "open_interest": 0.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0007, "vega": 0.0022, "theta": -0.0252, "rho": -0.0001, "theo": 0.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XOP261113C00135000", "bid": 38.45, "bid_size": 82.0, "ask": 40.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0009, "vega": 0.002, "theta": -0.0377, "rho": 0.0018, "theo": 40.2247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.65, "last_trade_time": "2026-11-04T09:37:55", "percent_change": 0.0, "prev_day_close": 38.3250007629394}, {"option": "XOP261113P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 330.0, "iv": 2.0051, "open_interest": 1.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.001, "vega": 0.003, "theta": -0.0326, "rho": -0.0002, "theo": 0.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-10-12T12:00:13", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XOP261113C00140000", "bid": 33.4, "bid_size": 70.0, "ask": 35.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0014, "vega": 0.0027, "theta": -0.0457, "rho": 0.002, "theo": 35.2339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3250007629394}, {"option": "XOP261113P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 168.0, "iv": 1.5425, "open_interest": 0.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0015, "vega": 0.0041, "theta": -0.043, "rho": -0.0002, "theo": 0.0524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "XOP261113C00145000", "bid": 28.45, "bid_size": 83.0, "ask": 31.45, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0023, "vega": 0.0046, "theta": -0.0581, "rho": 0.0033, "theo": 30.2489, "change": 0.0, "open": 0.0, "high": 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": "XOP261113P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.19, "ask_size": 166.0, "iv": 1.3553, "open_interest": 0.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0023, "vega": 0.0058, "theta": -0.058, "rho": -0.0003, "theo": 0.0735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XOP261113C00150000", "bid": 23.5, "bid_size": 76.0, "ask": 25.9, "ask_size": 22.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0038, "vega": 0.0073, "theta": -0.0783, "rho": 0.0049, "theo": 25.2751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.4, "last_trade_time": "2026-11-09T14:38:30", "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "XOP261113P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.57, "ask_size": 168.0, "iv": 1.2415, "open_interest": 0.0, "volume": 0.0, "delta": -0.0215, "gamma": 0.0038, "vega": 0.0084, "theta": -0.0804, "rho": -0.0005, "theo": 0.1073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XOP261113C00155000", "bid": 18.45, "bid_size": 82.0, "ask": 20.95, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9687, "gamma": 0.0066, "vega": 0.0116, "theta": -0.1118, "rho": 0.0064, "theo": 20.3241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "XOP261113P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 375.0, "iv": 0.8669, "open_interest": 11.0, "volume": 0.0, "delta": -0.035, "gamma": 0.0064, "vega": 0.0127, "theta": -0.1147, "rho": -0.0008, "theo": 0.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T09:35:59", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "XOP261113C00159000", "bid": 14.55, "bid_size": 81.0, "ask": 17.55, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9498, "gamma": 0.0104, "vega": 0.0171, "theta": -0.1535, "rho": 0.0078, "theo": 16.3956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.45, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "XOP261113P00159000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 380.0, "iv": 0.7216, "open_interest": 8.0, "volume": 0.0, "delta": -0.0542, "gamma": 0.0102, "vega": 0.0181, "theta": -0.1558, "rho": -0.0013, "theo": 0.2447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-11-06T09:30:30", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "XOP261113C00160000", "bid": 13.55, "bid_size": 83.0, "ask": 16.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9431, "gamma": 0.0117, "vega": 0.0185, "theta": -0.1668, "rho": 0.0077, "theo": 15.4213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6750001907349}, {"option": "XOP261113P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 336.0, "iv": 0.6829, "open_interest": 6.0, "volume": 0.0, "delta": -0.0609, "gamma": 0.0116, "vega": 0.0198, "theta": -0.1687, "rho": -0.0015, "theo": 0.2724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-04T12:09:40", "percent_change": 0.0, "prev_day_close": 0.5799999833107}, {"option": "XOP261113C00161000", "bid": 12.6, "bid_size": 94.0, "ask": 15.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9355, "gamma": 0.0133, "vega": 0.0203, "theta": -0.1814, "rho": 0.0076, "theo": 14.4506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "XOP261113P00161000", "bid": 0.01, "bid_size": 9.0, "ask": 1.0, "ask_size": 450.0, "iv": 0.6975, "open_interest": 1.0, "volume": 0.0, "delta": -0.0687, "gamma": 0.0131, "vega": 0.0217, "theta": -0.1829, "rho": -0.0017, "theo": 0.3043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-11-09T14:51:07", "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "XOP261113C00162500", "bid": 11.15, "bid_size": 103.0, "ask": 14.1, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9214, "gamma": 0.016, "vega": 0.024, "theta": -0.2059, "rho": 0.0089, "theo": 13.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.55, "last_trade_time": "2026-11-09T14:41:29", "percent_change": 0.0, "prev_day_close": 11.625}, {"option": "XOP261113P00162500", "bid": 0.01, "bid_size": 236.0, "ask": 1.15, "ask_size": 419.0, "iv": 0.6651, "open_interest": 34.0, "volume": 0.0, "delta": -0.0828, "gamma": 0.0158, "vega": 0.025, "theta": -0.2067, "rho": -0.002, "theo": 0.3623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-06T12:42:04", "percent_change": 0.0, "prev_day_close": 0.634999986737966}, {"option": "XOP261113C00164000", "bid": 9.7, "bid_size": 204.0, "ask": 12.3, "ask_size": 14.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9038, "gamma": 0.0194, "vega": 0.0278, "theta": -0.234, "rho": 0.0086, "theo": 11.5742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.8, "last_trade_time": "2026-11-09T14:38:30", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "XOP261113P00164000", "bid": 0.08, "bid_size": 211.0, "ask": 1.35, "ask_size": 388.0, "iv": 0.6455, "open_interest": 3.0, "volume": 0.0, "delta": -0.1006, "gamma": 0.0192, "vega": 0.0289, "theta": -0.2339, "rho": -0.0024, "theo": 0.436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-11-09T14:51:07", "percent_change": 0.0, "prev_day_close": 0.819999977946281}, {"option": "XOP261113C00165000", "bid": 8.8, "bid_size": 218.0, "ask": 11.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.8893, "gamma": 0.0221, "vega": 0.0309, "theta": -0.2547, "rho": 0.0097, "theo": 10.6319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-11-09T14:38:30", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "XOP261113P00165000", "bid": 0.18, "bid_size": 38.0, "ask": 0.7, "ask_size": 276.0, "iv": 0.5207, "open_interest": 14.0, "volume": 0.0, "delta": -0.115, "gamma": 0.0219, "vega": 0.0318, "theta": -0.254, "rho": -0.0028, "theo": 0.4965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-11-06T14:55:30", "percent_change": 0.0, "prev_day_close": 0.594999998807907}, {"option": "XOP261113C00166000", "bid": 7.85, "bid_size": 221.0, "ask": 10.4, "ask_size": 15.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.8724, "gamma": 0.0252, "vega": 0.0338, "theta": -0.277, "rho": 0.0095, "theo": 9.701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-11-09T14:38:30", "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "XOP261113P00166000", "bid": 0.2, "bid_size": 237.0, "ask": 0.88, "ask_size": 459.0, "iv": 0.5125, "open_interest": 7.0, "volume": 0.0, "delta": -0.132, "gamma": 0.025, "vega": 0.0351, "theta": -0.2758, "rho": -0.0032, "theo": 0.5687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-11-06T12:03:01", "percent_change": 0.0, "prev_day_close": 0.75500001013279}, {"option": "XOP261113C00167000", "bid": 6.9, "bid_size": 390.0, "ask": 9.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.8522, "gamma": 0.0288, "vega": 0.0377, "theta": -0.3009, "rho": 0.01, "theo": 8.7843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.15, "last_trade_time": "2026-11-09T14:38:30", "percent_change": 0.0, "prev_day_close": 7.42499995231628}, {"option": "XOP261113P00167000", "bid": 0.28, "bid_size": 213.0, "ask": 1.66, "ask_size": 594.0, "iv": 0.58, "open_interest": 102.0, "volume": 0.0, "delta": -0.1522, "gamma": 0.0285, "vega": 0.0386, "theta": -0.299, "rho": -0.0037, "theo": 0.6554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-11-09T15:36:43", "percent_change": 0.0, "prev_day_close": 0.739999979734421}, {"option": "XOP261113C00167500", "bid": 6.5, "bid_size": 429.0, "ask": 9.2, "ask_size": 50.0, "iv": 0.3405, "open_interest": 14.0, "volume": 0.0, "delta": 0.8408, "gamma": 0.0307, "vega": 0.0396, "theta": -0.3133, "rho": 0.0103, "theo": 8.3327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-11-09T14:38:32", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "XOP261113P00167500", "bid": 0.26, "bid_size": 338.0, "ask": 1.19, "ask_size": 445.0, "iv": 0.4992, "open_interest": 32.0, "volume": 0.0, "delta": -0.1635, "gamma": 0.0304, "vega": 0.0404, "theta": -0.3112, "rho": -0.004, "theo": 0.7053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.47, "last_trade_time": "2026-11-09T14:44:21", "percent_change": 0.0, "prev_day_close": 0.885000020265579}, {"option": "XOP261113C00168000", "bid": 6.1, "bid_size": 396.0, "ask": 8.55, "ask_size": 19.0, "iv": 0.3115, "open_interest": 26.0, "volume": 0.0, "delta": 0.8285, "gamma": 0.0327, "vega": 0.0413, "theta": -0.326, "rho": 0.01, "theo": 7.8858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.05, "last_trade_time": "2026-11-09T13:16:58", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "XOP261113P00168000", "bid": 0.45, "bid_size": 46.0, "ask": 1.09, "ask_size": 408.0, "iv": 0.4881, "open_interest": 18.0, "volume": 2.0, "delta": -0.1759, "gamma": 0.0324, "vega": 0.0424, "theta": -0.3235, "rho": -0.0043, "theo": 0.7602, "change": -0.46, "open": 1.17, "high": 1.17, "low": 0.52, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-10T12:12:40", "percent_change": -46.9388, "prev_day_close": 0.980000019073486}, {"option": "XOP261113C00169000", "bid": 5.65, "bid_size": 384.0, "ask": 7.75, "ask_size": 40.0, "iv": 0.3961, "open_interest": 2.0, "volume": 1.0, "delta": 0.8003, "gamma": 0.0372, "vega": 0.0457, "theta": -0.3519, "rho": 0.0105, "theo": 7.0099, "change": -1.685, "open": 4.19, "high": 4.19, "low": 4.19, "tick": "down", "last_trade_price": 4.19, "last_trade_time": "2026-11-10T09:40:07", "percent_change": -28.6809, "prev_day_close": 5.875}, {"option": "XOP261113P00169000", "bid": 0.56, "bid_size": 166.0, "ask": 1.05, "ask_size": 252.0, "iv": 0.4509, "open_interest": 183.0, "volume": 0.0, "delta": -0.204, "gamma": 0.0368, "vega": 0.0464, "theta": -0.3488, "rho": -0.005, "theo": 0.888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-11-09T15:33:05", "percent_change": 0.0, "prev_day_close": 1.19499999284744}, {"option": "XOP261113C00170000", "bid": 4.85, "bid_size": 367.0, "ask": 7.0, "ask_size": 45.0, "iv": 0.4039, "open_interest": 3.0, "volume": 0.0, "delta": 0.7671, "gamma": 0.0419, "vega": 0.0496, "theta": -0.378, "rho": 0.0102, "theo": 6.1625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.53, "last_trade_time": "2026-11-02T13:45:57", "percent_change": 0.0, "prev_day_close": 5.47500014305115}, {"option": "XOP261113P00170000", "bid": 0.57, "bid_size": 235.0, "ask": 1.21, "ask_size": 163.0, "iv": 0.4222, "open_interest": 18.0, "volume": 0.0, "delta": -0.237, "gamma": 0.0415, "vega": 0.0505, "theta": -0.3742, "rho": -0.0058, "theo": 1.0445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T15:33:05", "percent_change": 0.0, "prev_day_close": 1.43999999761581}, {"option": "XOP261113C00171000", "bid": 4.1, "bid_size": 465.0, "ask": 6.05, "ask_size": 89.0, "iv": 0.3863, "open_interest": 0.0, "volume": 2.0, "delta": 0.7282, "gamma": 0.0469, "vega": 0.0541, "theta": -0.4026, "rho": 0.0106, "theo": 5.3518, "change": -0.5, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-11-10T11:15:03", "percent_change": -10.4167, "prev_day_close": 4.79999995231628}, {"option": "XOP261113P00171000", "bid": 0.95, "bid_size": 31.0, "ask": 1.53, "ask_size": 171.0, "iv": 0.4394, "open_interest": 35.0, "volume": 0.0, "delta": -0.2757, "gamma": 0.0464, "vega": 0.0546, "theta": -0.3985, "rho": -0.0068, "theo": 1.2372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.69, "last_trade_time": "2026-11-09T14:44:21", "percent_change": 0.0, "prev_day_close": 1.73000001907349}, {"option": "XOP261113C00172000", "bid": 4.55, "bid_size": 18.0, "ask": 5.25, "ask_size": 56.0, "iv": 0.4796, "open_interest": 0.0, "volume": 0.0, "delta": 0.6832, "gamma": 0.0517, "vega": 0.0581, "theta": -0.4248, "rho": 0.0106, "theo": 4.5857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "XOP261113P00172000", "bid": 1.01, "bid_size": 233.0, "ask": 1.68, "ask_size": 135.0, "iv": 0.4035, "open_interest": 14.0, "volume": 5.0, "delta": -0.3204, "gamma": 0.0512, "vega": 0.0585, "theta": -0.42, "rho": -0.0079, "theo": 1.4752, "change": -0.445, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-11-10T11:33:55", "percent_change": -21.2411, "prev_day_close": 2.09500002861023}, {"option": "XOP261113C00172500", "bid": 2.48, "bid_size": 453.0, "ask": 4.95, "ask_size": 59.0, "iv": 0.3333, "open_interest": 1.0, "volume": 0.0, "delta": 0.6584, "gamma": 0.054, "vega": 0.0598, "theta": -0.4341, "rho": 0.0102, "theo": 4.223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.12, "last_trade_time": "2026-11-09T15:01:32", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "XOP261113P00172500", "bid": 1.34, "bid_size": 39.0, "ask": 1.99, "ask_size": 155.0, "iv": 0.4286, "open_interest": 54.0, "volume": 0.0, "delta": -0.345, "gamma": 0.0534, "vega": 0.0602, "theta": -0.4292, "rho": -0.0085, "theo": 1.6141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.16, "last_trade_time": "2026-11-09T10:19:22", "percent_change": 0.0, "prev_day_close": 2.36000001430511}, {"option": "XOP261113C00173000", "bid": 3.75, "bid_size": 59.0, "ask": 4.45, "ask_size": 42.0, "iv": 0.4514, "open_interest": 1.0, "volume": 1.0, "delta": 0.6322, "gamma": 0.0561, "vega": 0.0613, "theta": -0.4421, "rho": 0.0097, "theo": 3.8749, "change": -1.275, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-10T09:40:07", "percent_change": -36.1702, "prev_day_close": 3.52499997615814}, {"option": "XOP261113P00173000", "bid": 1.34, "bid_size": 194.0, "ask": 1.98, "ask_size": 92.0, "iv": 0.3973, "open_interest": 6.0, "volume": 0.0, "delta": -0.371, "gamma": 0.0555, "vega": 0.0617, "theta": -0.437, "rho": -0.0091, "theo": 1.7682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-11-09T12:33:38", "percent_change": 0.0, "prev_day_close": 2.43499994277954}, {"option": "XOP261113C00174000", "bid": 3.2, "bid_size": 65.0, "ask": 3.8, "ask_size": 55.0, "iv": 0.4484, "open_interest": 2.0, "volume": 0.0, "delta": 0.5758, "gamma": 0.0595, "vega": 0.0638, "theta": -0.4524, "rho": 0.0095, "theo": 3.2303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T09:35:29", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "XOP261113P00174000", "bid": 1.86, "bid_size": 51.0, "ask": 2.32, "ask_size": 46.0, "iv": 0.4005, "open_interest": 37.0, "volume": 0.0, "delta": -0.4269, "gamma": 0.0588, "vega": 0.064, "theta": -0.4473, "rho": -0.0105, "theo": 2.1267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.87, "last_trade_time": "2026-11-09T15:43:06", "percent_change": 0.0, "prev_day_close": 2.92999994754791}, {"option": "XOP261113C00175000", "bid": 2.68, "bid_size": 41.0, "ask": 3.25, "ask_size": 189.0, "iv": 0.4471, "open_interest": 13.0, "volume": 0.0, "delta": 0.5157, "gamma": 0.0613, "vega": 0.065, "theta": -0.4541, "rho": 0.009, "theo": 2.6602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.94, "last_trade_time": "2026-11-09T15:01:32", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "XOP261113P00175000", "bid": 2.29, "bid_size": 48.0, "ask": 2.72, "ask_size": 50.0, "iv": 0.3918, "open_interest": 41.0, "volume": 5.0, "delta": -0.4865, "gamma": 0.0607, "vega": 0.065, "theta": -0.4491, "rho": -0.012, "theo": 2.5595, "change": -0.63, "open": 2.77, "high": 2.77, "low": 2.77, "tick": "no_change", "last_trade_price": 2.77, "last_trade_time": "2026-11-10T11:33:55", "percent_change": -18.5294, "prev_day_close": 3.39999997615814}, {"option": "XOP261113C00176000", "bid": 2.17, "bid_size": 42.0, "ask": 2.73, "ask_size": 137.0, "iv": 0.4404, "open_interest": 104.0, "volume": 0.0, "delta": 0.4543, "gamma": 0.0613, "vega": 0.0646, "theta": -0.4462, "rho": 0.0084, "theo": 2.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.67, "last_trade_time": "2026-11-09T12:04:48", "percent_change": 0.0, "prev_day_close": 2.0799999833107}, {"option": "XOP261113P00176000", "bid": 2.78, "bid_size": 47.0, "ask": 3.25, "ask_size": 49.0, "iv": 0.3883, "open_interest": 4.0, "volume": 0.0, "delta": -0.5473, "gamma": 0.0607, "vega": 0.0646, "theta": -0.4417, "rho": -0.0136, "theo": 3.0718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T14:41:59", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "XOP261113C00177000", "bid": 1.71, "bid_size": 36.0, "ask": 2.15, "ask_size": 58.0, "iv": 0.424, "open_interest": 213.0, "volume": 0.0, "delta": 0.3943, "gamma": 0.0595, "vega": 0.0628, "theta": -0.4294, "rho": 0.0076, "theo": 1.7601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.24, "last_trade_time": "2026-11-09T12:34:41", "percent_change": 0.0, "prev_day_close": 1.64000004529953}, {"option": "XOP261113P00177000", "bid": 3.25, "bid_size": 38.0, "ask": 4.05, "ask_size": 71.0, "iv": 0.3948, "open_interest": 29.0, "volume": 0.0, "delta": -0.6067, "gamma": 0.059, "vega": 0.0627, "theta": -0.4254, "rho": -0.0151, "theo": 3.6638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.85, "last_trade_time": "2026-11-06T11:02:32", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "XOP261113C00177500", "bid": 1.47, "bid_size": 51.0, "ask": 2.07, "ask_size": 116.0, "iv": 0.4283, "open_interest": 4.0, "volume": 0.0, "delta": 0.3657, "gamma": 0.058, "vega": 0.0614, "theta": -0.4182, "rho": 0.007, "theo": 1.5839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.48, "last_trade_time": "2026-11-09T15:47:30", "percent_change": 0.0, "prev_day_close": 1.49000000953674}, {"option": "XOP261113P00177500", "bid": 3.6, "bid_size": 25.0, "ask": 4.05, "ask_size": 26.0, "iv": 0.3713, "open_interest": 44.0, "volume": 0.0, "delta": -0.635, "gamma": 0.0574, "vega": 0.0613, "theta": -0.4144, "rho": -0.0158, "theo": 3.9883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-06T10:17:35", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "XOP261113C00178000", "bid": 1.4, "bid_size": 13.0, "ask": 1.68, "ask_size": 35.0, "iv": 0.419, "open_interest": 0.0, "volume": 0.0, "delta": 0.3382, "gamma": 0.0561, "vega": 0.0597, "theta": -0.4054, "rho": 0.0068, "theo": 1.4254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.31999999284744}, {"option": "XOP261113P00178000", "bid": 3.85, "bid_size": 40.0, "ask": 4.65, "ask_size": 55.0, "iv": 0.3862, "open_interest": 3.0, "volume": 0.0, "delta": -0.6622, "gamma": 0.0556, "vega": 0.0596, "theta": -0.4019, "rho": -0.0165, "theo": 4.3305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T11:06:37", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "XOP261113C00179000", "bid": 0.74, "bid_size": 519.0, "ask": 1.42, "ask_size": 48.0, "iv": 0.3911, "open_interest": 7.0, "volume": 0.0, "delta": 0.2879, "gamma": 0.0516, "vega": 0.0558, "theta": -0.3765, "rho": 0.0056, "theo": 1.1568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-06T15:52:50", "percent_change": 0.0, "prev_day_close": 1.06500002741814}, {"option": "XOP261113P00179000", "bid": 4.65, "bid_size": 10.0, "ask": 5.0, "ask_size": 19.0, "iv": 0.3612, "open_interest": 701.0, "volume": 0.0, "delta": -0.7121, "gamma": 0.0512, "vega": 0.0556, "theta": -0.3736, "rho": -0.0178, "theo": 5.0627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.93, "last_trade_time": "2026-11-06T15:10:56", "percent_change": 0.0, "prev_day_close": 6.82499980926514}, {"option": "XOP261113C00180000", "bid": 0.85, "bid_size": 23.0, "ask": 1.08, "ask_size": 43.0, "iv": 0.4165, "open_interest": 128.0, "volume": 14.0, "delta": 0.2439, "gamma": 0.0466, "vega": 0.0513, "theta": -0.3455, "rho": 0.005, "theo": 0.9436, "change": 0.185, "open": 1.04, "high": 1.04, "low": 0.35, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-11-10T12:09:36", "percent_change": 23.2704, "prev_day_close": 0.7950000166893}, {"option": "XOP261113P00180000", "bid": 5.15, "bid_size": 73.0, "ask": 5.85, "ask_size": 16.0, "iv": 0.3397, "open_interest": 37.0, "volume": 10.0, "delta": -0.7558, "gamma": 0.0462, "vega": 0.0512, "theta": -0.3429, "rho": -0.019, "theo": 5.8498, "change": -1.85, "open": 6.35, "high": 6.35, "low": 5.75, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-11-10T12:08:34", "percent_change": -24.3421, "prev_day_close": 7.59999990463257}, {"option": "XOP261113C00181000", "bid": 0.67, "bid_size": 9.0, "ask": 0.81, "ask_size": 12.0, "iv": 0.4136, "open_interest": 59.0, "volume": 159.0, "delta": 0.2064, "gamma": 0.0414, "vega": 0.0467, "theta": -0.314, "rho": 0.0043, "theo": 0.7748, "change": -0.135, "open": 0.54, "high": 0.83, "low": 0.54, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-11-10T12:21:42", "percent_change": -15.4286, "prev_day_close": 0.874999970197678}, {"option": "XOP261113P00181000", "bid": 5.85, "bid_size": 82.0, "ask": 7.45, "ask_size": 134.0, "iv": 0.4144, "open_interest": 63.0, "volume": 20.0, "delta": -0.793, "gamma": 0.0412, "vega": 0.0467, "theta": -0.3118, "rho": -0.02, "theo": 6.6812, "change": -1.22, "open": 7.23, "high": 7.23, "low": 7.23, "tick": "up", "last_trade_price": 7.23, "last_trade_time": "2026-11-10T11:29:44", "percent_change": -14.4379, "prev_day_close": 8.4500002861023}, {"option": "XOP261113C00182000", "bid": 0.51, "bid_size": 9.0, "ask": 0.64, "ask_size": 10.0, "iv": 0.4152, "open_interest": 197.0, "volume": 160.0, "delta": 0.1748, "gamma": 0.0365, "vega": 0.0422, "theta": -0.2836, "rho": 0.0038, "theo": 0.6411, "change": -0.125, "open": 0.4, "high": 0.69, "low": 0.4, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-11-10T12:21:42", "percent_change": -17.7305, "prev_day_close": 0.704999998211861}, {"option": "XOP261113P00182000", "bid": 6.6, "bid_size": 61.0, "ask": 8.15, "ask_size": 79.0, "iv": 0.3878, "open_interest": 3.0, "volume": 20.0, "delta": -0.8245, "gamma": 0.0363, "vega": 0.0422, "theta": -0.2817, "rho": -0.0208, "theo": 7.5475, "change": -0.97, "open": 8.08, "high": 8.08, "low": 8.08, "tick": "down", "last_trade_price": 8.08, "last_trade_time": "2026-11-10T11:29:44", "percent_change": -10.7182, "prev_day_close": 9.05000019073486}, {"option": "XOP261113C00182500", "bid": 0.2, "bid_size": 388.0, "ask": 0.74, "ask_size": 270.0, "iv": 0.4066, "open_interest": 11.0, "volume": 0.0, "delta": 0.161, "gamma": 0.0342, "vega": 0.0401, "theta": -0.2692, "rho": 0.0034, "theo": 0.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-11-09T14:52:05", "percent_change": 0.0, "prev_day_close": 0.484999984502792}, {"option": "XOP261113P00182500", "bid": 6.9, "bid_size": 193.0, "ask": 8.2, "ask_size": 40.0, "iv": 0.296, "open_interest": 19.0, "volume": 0.0, "delta": -0.8382, "gamma": 0.034, "vega": 0.04, "theta": -0.2673, "rho": -0.0212, "theo": 7.9912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-05T11:58:51", "percent_change": 0.0, "prev_day_close": 9.6749997138977}, {"option": "XOP261113C00183000", "bid": 0.2, "bid_size": 281.0, "ask": 0.59, "ask_size": 42.0, "iv": 0.403, "open_interest": 22.0, "volume": 0.0, "delta": 0.1484, "gamma": 0.0319, "vega": 0.038, "theta": -0.2553, "rho": 0.0032, "theo": 0.5348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-11-06T12:54:03", "percent_change": 0.0, "prev_day_close": 0.645000010728836}, {"option": "XOP261113P00183000", "bid": 7.65, "bid_size": 26.0, "ask": 9.95, "ask_size": 133.0, "iv": 0.5295, "open_interest": 31.0, "volume": 0.0, "delta": -0.8508, "gamma": 0.0318, "vega": 0.0379, "theta": -0.2535, "rho": -0.0216, "theo": 8.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.37, "last_trade_time": "2026-11-06T14:34:32", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "XOP261113C00184000", "bid": 0.15, "bid_size": 334.0, "ask": 0.63, "ask_size": 502.0, "iv": 0.4358, "open_interest": 61.0, "volume": 0.0, "delta": 0.1264, "gamma": 0.0279, "vega": 0.034, "theta": -0.2292, "rho": 0.0028, "theo": 0.4497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T15:29:54", "percent_change": 0.0, "prev_day_close": 0.354999989271164}, {"option": "XOP261113P00184000", "bid": 8.5, "bid_size": 36.0, "ask": 10.95, "ask_size": 71.0, "iv": 0.5516, "open_interest": 83.0, "volume": 0.0, "delta": -0.8726, "gamma": 0.0278, "vega": 0.034, "theta": -0.2275, "rho": -0.0222, "theo": 9.3555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.51, "last_trade_time": "2026-11-09T09:36:20", "percent_change": 0.0, "prev_day_close": 10.875}, {"option": "XOP261113C00185000", "bid": 0.08, "bid_size": 281.0, "ask": 0.75, "ask_size": 512.0, "iv": 0.4775, "open_interest": 13.0, "volume": 0.0, "delta": 0.108, "gamma": 0.0243, "vega": 0.0305, "theta": -0.2056, "rho": 0.0023, "theo": 0.381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T14:06:51", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "XOP261113P00185000", "bid": 9.3, "bid_size": 52.0, "ask": 11.45, "ask_size": 40.0, "iv": 0.4946, "open_interest": 21.0, "volume": 0.0, "delta": -0.8909, "gamma": 0.0242, "vega": 0.0305, "theta": -0.2039, "rho": -0.0228, "theo": 10.2863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-11-06T13:41:56", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "XOP261113C00186000", "bid": 0.06, "bid_size": 227.0, "ask": 0.75, "ask_size": 510.0, "iv": 0.5072, "open_interest": 2.0, "volume": 0.0, "delta": 0.0928, "gamma": 0.0211, "vega": 0.0273, "theta": -0.1845, "rho": 0.002, "theo": 0.3252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T09:59:49", "percent_change": 0.0, "prev_day_close": 0.484999991953373}, {"option": "XOP261113P00186000", "bid": 10.3, "bid_size": 38.0, "ask": 12.8, "ask_size": 18.0, "iv": 0.5804, "open_interest": 18.0, "volume": 0.0, "delta": -0.9061, "gamma": 0.0211, "vega": 0.0273, "theta": -0.1828, "rho": -0.0233, "theo": 11.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.39, "last_trade_time": "2026-11-09T09:36:20", "percent_change": 0.0, "prev_day_close": 12.7750000953674}, {"option": "XOP261113C00187000", "bid": 0.05, "bid_size": 51.0, "ask": 0.75, "ask_size": 526.0, "iv": 0.5377, "open_interest": 3.0, "volume": 0.0, "delta": 0.08, "gamma": 0.0184, "vega": 0.0245, "theta": -0.1656, "rho": 0.0018, "theo": 0.2793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-11-06T15:15:44", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "XOP261113P00187000", "bid": 11.35, "bid_size": 23.0, "ask": 13.8, "ask_size": 20.0, "iv": 0.6225, "open_interest": 5.0, "volume": 0.0, "delta": -0.9188, "gamma": 0.0184, "vega": 0.0245, "theta": -0.1638, "rho": -0.0237, "theo": 12.1836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.75, "last_trade_time": "2026-11-05T12:04:38", "percent_change": 0.0, "prev_day_close": 13.9250001907349}, {"option": "XOP261113C00187500", "bid": 0.04, "bid_size": 41.0, "ask": 0.75, "ask_size": 605.0, "iv": 0.5518, "open_interest": 1.0, "volume": 0.0, "delta": 0.0744, "gamma": 0.0172, "vega": 0.0232, "theta": -0.1569, "rho": 0.0017, "theo": 0.2595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-05T12:32:38", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "XOP261113P00187500", "bid": 11.75, "bid_size": 34.0, "ask": 14.25, "ask_size": 14.0, "iv": 0.6177, "open_interest": 5.0, "volume": 0.0, "delta": -0.9244, "gamma": 0.0172, "vega": 0.0231, "theta": -0.1552, "rho": -0.0239, "theo": 12.6635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.12, "last_trade_time": "2026-11-04T10:29:22", "percent_change": 0.0, "prev_day_close": 14.375}, {"option": "XOP261113C00188000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 490.0, "iv": 0.5601, "open_interest": 32.0, "volume": 0.0, "delta": 0.0693, "gamma": 0.0161, "vega": 0.0219, "theta": -0.1488, "rho": 0.0015, "theo": 0.2415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-11-06T11:00:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XOP261113P00188000", "bid": 12.35, "bid_size": 8.0, "ask": 14.75, "ask_size": 8.0, "iv": 0.6496, "open_interest": 0.0, "volume": 0.0, "delta": -0.9295, "gamma": 0.016, "vega": 0.0219, "theta": -0.147, "rho": -0.0241, "theo": 13.1452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8749995231628}, {"option": "XOP261113C00189000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 605.0, "iv": 0.5908, "open_interest": 59.0, "volume": 0.0, "delta": 0.0603, "gamma": 0.0141, "vega": 0.0197, "theta": -0.1339, "rho": 0.0013, "theo": 0.2099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-11-05T13:36:23", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "XOP261113P00189000", "bid": 13.15, "bid_size": 44.0, "ask": 15.75, "ask_size": 25.0, "iv": 0.6518, "open_interest": 3.0, "volume": 0.0, "delta": -0.9384, "gamma": 0.014, "vega": 0.0197, "theta": -0.132, "rho": -0.0245, "theo": 14.1131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.85, "last_trade_time": "2026-11-09T12:15:09", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "XOP261113C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 538.0, "iv": 0.621, "open_interest": 39.0, "volume": 3.0, "delta": 0.0527, "gamma": 0.0123, "vega": 0.0177, "theta": -0.1207, "rho": 0.0012, "theo": 0.1835, "change": -0.305, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T09:30:31", "percent_change": -85.9155, "prev_day_close": 0.355000013485551}, {"option": "XOP261113P00190000", "bid": 14.3, "bid_size": 22.0, "ask": 16.65, "ask_size": 22.0, "iv": 0.6923, "open_interest": 36.0, "volume": 0.0, "delta": -0.9461, "gamma": 0.0123, "vega": 0.0177, "theta": -0.1188, "rho": -0.0248, "theo": 15.0861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.28, "last_trade_time": "2026-11-09T14:44:31", "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "XOP261113C00191000", "bid": 0.02, "bid_size": 80.0, "ask": 0.34, "ask_size": 588.0, "iv": 0.5554, "open_interest": 21.0, "volume": 6.0, "delta": 0.0462, "gamma": 0.0108, "vega": 0.016, "theta": -0.109, "rho": 0.001, "theo": 0.1612, "change": -0.135, "open": 0.1, "high": 0.12, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-10T11:09:38", "percent_change": -65.8537, "prev_day_close": 0.204999998211861}, {"option": "XOP261113P00191000", "bid": 15.05, "bid_size": 58.0, "ask": 17.65, "ask_size": 28.0, "iv": 0.6796, "open_interest": 15.0, "volume": 0.0, "delta": -0.9525, "gamma": 0.0108, "vega": 0.0159, "theta": -0.1069, "rho": -0.0251, "theo": 16.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.49, "last_trade_time": "2026-11-09T10:59:11", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "XOP261113C00192000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 577.0, "iv": 0.7559, "open_interest": 100.0, "volume": 0.0, "delta": 0.0407, "gamma": 0.0096, "vega": 0.0144, "theta": -0.0985, "rho": 0.0009, "theo": 0.1422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-11-05T12:39:10", "percent_change": 0.0, "prev_day_close": 0.270000010728836}, {"option": "XOP261113P00192000", "bid": 16.05, "bid_size": 58.0, "ask": 18.7, "ask_size": 35.0, "iv": 0.7194, "open_interest": 3.0, "volume": 0.0, "delta": -0.958, "gamma": 0.0095, "vega": 0.0144, "theta": -0.0964, "rho": -0.0253, "theo": 17.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-11-04T09:31:06", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "XOP261113C00192500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 566.0, "iv": 0.7714, "open_interest": 80.0, "volume": 0.0, "delta": 0.0382, "gamma": 0.009, "vega": 0.0137, "theta": -0.0938, "rho": 0.0009, "theo": 0.1337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-11-05T12:32:36", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "XOP261113P00192500", "bid": 16.75, "bid_size": 20.0, "ask": 19.15, "ask_size": 26.0, "iv": 0.7622, "open_interest": 9.0, "volume": 0.0, "delta": -0.9605, "gamma": 0.009, "vega": 0.0137, "theta": -0.0916, "rho": -0.0255, "theo": 17.5349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.65, "last_trade_time": "2026-11-05T15:23:30", "percent_change": 0.0, "prev_day_close": 19.2249994277954}, {"option": "XOP261113C00193000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 581.0, "iv": 0.7088, "open_interest": 27.0, "volume": 0.0, "delta": 0.0359, "gamma": 0.0084, "vega": 0.013, "theta": -0.0893, "rho": 0.0008, "theo": 0.126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-11-05T12:38:47", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XOP261113P00193000", "bid": 17.2, "bid_size": 24.0, "ask": 19.65, "ask_size": 32.0, "iv": 0.7684, "open_interest": 5.0, "volume": 0.0, "delta": -0.9628, "gamma": 0.0084, "vega": 0.013, "theta": -0.0871, "rho": -0.0256, "theo": 18.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-03T09:45:53", "percent_change": 0.0, "prev_day_close": 19.7249994277954}, {"option": "XOP261113C00194000", "bid": 0.02, "bid_size": 45.0, "ask": 0.32, "ask_size": 956.0, "iv": 0.6269, "open_interest": 87.0, "volume": 1.0, "delta": 0.0319, "gamma": 0.0075, "vega": 0.0118, "theta": -0.081, "rho": 0.0007, "theo": 0.112, "change": 0.305, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-10T12:20:09", "percent_change": 406.667, "prev_day_close": 0.0750000029802322}, {"option": "XOP261113P00194000", "bid": 18.1, "bid_size": 45.0, "ask": 20.6, "ask_size": 25.0, "iv": 0.7691, "open_interest": 0.0, "volume": 0.0, "delta": -0.9668, "gamma": 0.0075, "vega": 0.0118, "theta": -0.0787, "rho": -0.0258, "theo": 19.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.28, "last_trade_time": "2026-11-04T13:00:17", "percent_change": 0.0, "prev_day_close": 20.7249994277954}, {"option": "XOP261113C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 648.0, "iv": 0.7653, "open_interest": 4.0, "volume": 0.0, "delta": 0.0283, "gamma": 0.0066, "vega": 0.0107, "theta": -0.0737, "rho": 0.0006, "theo": 0.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-05T12:39:13", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XOP261113P00195000", "bid": 19.25, "bid_size": 23.0, "ask": 21.65, "ask_size": 38.0, "iv": 0.8378, "open_interest": 6.0, "volume": 0.0, "delta": -0.9704, "gamma": 0.0066, "vega": 0.0107, "theta": -0.0712, "rho": -0.026, "theo": 19.9996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.53, "last_trade_time": "2026-11-05T13:02:09", "percent_change": 0.0, "prev_day_close": 21.7749996185303}, {"option": "XOP261113C00196000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 726.0, "iv": 0.793, "open_interest": 2.0, "volume": 0.0, "delta": 0.0253, "gamma": 0.0059, "vega": 0.0097, "theta": -0.0671, "rho": 0.0006, "theo": 0.0896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-10-30T13:44:57", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XOP261113P00196000", "bid": 20.0, "bid_size": 58.0, "ask": 22.6, "ask_size": 7.0, "iv": 0.805, "open_interest": 0.0, "volume": 0.0, "delta": -0.9734, "gamma": 0.0059, "vega": 0.0097, "theta": -0.0646, "rho": -0.0262, "theo": 20.9886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.76, "last_trade_time": "2026-10-14T10:59:42", "percent_change": 0.0, "prev_day_close": 22.7749996185303}, {"option": "XOP261113C00197000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 734.0, "iv": 0.8651, "open_interest": 54.0, "volume": 0.0, "delta": 0.0226, "gamma": 0.0053, "vega": 0.0088, "theta": -0.0612, "rho": 0.0005, "theo": 0.0805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-02T09:56:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XOP261113P00197000", "bid": 21.1, "bid_size": 32.0, "ask": 23.65, "ask_size": 13.0, "iv": 0.8659, "open_interest": 0.0, "volume": 0.0, "delta": -0.9761, "gamma": 0.0053, "vega": 0.0088, "theta": -0.0586, "rho": -0.0264, "theo": 21.9789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.7249994277954}, {"option": "XOP261113C00197500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 912.0, "iv": 0.8339, "open_interest": 87.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.005, "vega": 0.0084, "theta": -0.0586, "rho": 0.0005, "theo": 0.0764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T14:31:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XOP261113P00197500", "bid": 21.5, "bid_size": 58.0, "ask": 24.1, "ask_size": 30.0, "iv": 0.8467, "open_interest": 1.0, "volume": 0.0, "delta": -0.9773, "gamma": 0.005, "vega": 0.0084, "theta": -0.0558, "rho": -0.0265, "theo": 22.4745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.48, "last_trade_time": "2026-11-03T12:08:50", "percent_change": 0.0, "prev_day_close": 24.2749996185303}, {"option": "XOP261113C00198000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 672.0, "iv": 0.8474, "open_interest": 3.0, "volume": 0.0, "delta": 0.0203, "gamma": 0.0047, "vega": 0.0081, "theta": -0.056, "rho": 0.0005, "theo": 0.0725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-04T12:40:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XOP261113P00198000", "bid": 22.0, "bid_size": 58.0, "ask": 24.6, "ask_size": 19.0, "iv": 0.8604, "open_interest": 1.0, "volume": 0.0, "delta": -0.9784, "gamma": 0.0047, "vega": 0.0081, "theta": -0.0532, "rho": -0.0266, "theo": 22.9703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.25, "last_trade_time": "2026-11-05T12:28:54", "percent_change": 0.0, "prev_day_close": 24.7749996185303}, {"option": "XOP261113C00199000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 671.0, "iv": 0.874, "open_interest": 2.0, "volume": 0.0, "delta": 0.0182, "gamma": 0.0042, "vega": 0.0074, "theta": -0.0512, "rho": 0.0004, "theo": 0.0655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.93, "last_trade_time": "2026-11-02T14:35:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XOP261113P00199000", "bid": 23.15, "bid_size": 20.0, "ask": 25.6, "ask_size": 17.0, "iv": 0.922, "open_interest": 2.0, "volume": 0.0, "delta": -0.9804, "gamma": 0.0042, "vega": 0.0074, "theta": -0.0483, "rho": -0.0268, "theo": 23.9627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.16, "last_trade_time": "2026-11-03T12:09:12", "percent_change": 0.0, "prev_day_close": 25.7749996185303}, {"option": "XOP261113C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 846.0, "iv": 0.9004, "open_interest": 506.0, "volume": 0.0, "delta": 0.0164, "gamma": 0.0038, "vega": 0.0067, "theta": -0.047, "rho": 0.0004, "theo": 0.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-06T15:59:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XOP261113P00200000", "bid": 24.15, "bid_size": 20.0, "ask": 26.6, "ask_size": 24.0, "iv": 0.9495, "open_interest": 0.0, "volume": 0.0, "delta": -0.9822, "gamma": 0.0038, "vega": 0.0067, "theta": -0.044, "rho": -0.027, "theo": 24.9559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.1, "last_trade_time": "2026-11-06T14:54:11", "percent_change": 0.0, "prev_day_close": 26.7749996185303}, {"option": "XOP261113C00202500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 962.0, "iv": 0.9652, "open_interest": 140.0, "volume": 0.0, "delta": 0.0128, "gamma": 0.0029, "vega": 0.0054, "theta": -0.0381, "rho": 0.0003, "theo": 0.0468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T11:34:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XOP261113P00202500", "bid": 26.65, "bid_size": 31.0, "ask": 29.1, "ask_size": 36.0, "iv": 1.0172, "open_interest": 1.0, "volume": 0.0, "delta": -0.9859, "gamma": 0.0029, "vega": 0.0054, "theta": -0.0348, "rho": -0.0274, "theo": 27.4419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.55, "last_trade_time": "2026-11-02T14:17:37", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "XOP261113C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 841.0, "iv": 1.0282, "open_interest": 1462.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0023, "vega": 0.0044, "theta": -0.0311, "rho": 0.0002, "theo": 0.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-09T09:36:20", "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "XOP261113P00205000", "bid": 29.15, "bid_size": 6.0, "ask": 31.6, "ask_size": 9.0, "iv": 1.0831, "open_interest": 0.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0023, "vega": 0.0044, "theta": -0.0275, "rho": -0.0278, "theo": 29.931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.55, "last_trade_time": "2026-11-04T14:41:43", "percent_change": 0.0, "prev_day_close": 31.7500009536743}, {"option": "XOP261113C00207500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 951.0, "iv": 1.0898, "open_interest": 69.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0018, "vega": 0.0036, "theta": -0.0256, "rho": 0.0002, "theo": 0.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T09:36:20", "percent_change": 0.0, "prev_day_close": 0.245000004768372}, {"option": "XOP261113P00207500", "bid": 31.65, "bid_size": 6.0, "ask": 34.05, "ask_size": 6.0, "iv": 1.1348, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0018, "vega": 0.0036, "theta": -0.0217, "rho": -0.0282, "theo": 32.4223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.7, "last_trade_time": "2026-11-02T12:50:31", "percent_change": 0.0, "prev_day_close": 34.2750015258789}, {"option": "XOP261113C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 880.0, "iv": 1.2054, "open_interest": 61.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0014, "vega": 0.003, "theta": -0.0213, "rho": 0.0001, "theo": 0.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T15:59:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XOP261113P00210000", "bid": 34.15, "bid_size": 7.0, "ask": 36.6, "ask_size": 11.0, "iv": 1.2104, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0014, "vega": 0.003, "theta": -0.0171, "rho": -0.0286, "theo": 34.9152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.15, "last_trade_time": "2026-11-02T14:27:49", "percent_change": 0.0, "prev_day_close": 36.7750015258789}, {"option": "XOP261113C00212500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 883.0, "iv": 1.2086, "open_interest": 40.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0012, "vega": 0.0025, "theta": -0.0178, "rho": 0.0001, "theo": 0.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-11-02T11:12:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XOP261113P00212500", "bid": 36.5, "bid_size": 56.0, "ask": 39.05, "ask_size": 11.0, "iv": 1.2154, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0012, "vega": 0.0025, "theta": -0.0133, "rho": -0.029, "theo": 37.4093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.2750015258789}, {"option": "XOP261113C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 701.0, "iv": 1.2661, "open_interest": 9.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0009, "vega": 0.0021, "theta": -0.015, "rho": 0.0001, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-03T14:41:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XOP261113P00215000", "bid": 39.05, "bid_size": 45.0, "ask": 41.6, "ask_size": 12.0, "iv": 1.3041, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0009, "vega": 0.0021, "theta": -0.0101, "rho": -0.0293, "theo": 39.9043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-11-03T13:51:05", "percent_change": 0.0, "prev_day_close": 41.7750015258789}, {"option": "XOP261113C00217500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 266.0, "iv": 1.3833, "open_interest": 0.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0008, "vega": 0.0018, "theta": -0.0127, "rho": 0.0001, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "XOP261113P00217500", "bid": 41.45, "bid_size": 52.0, "ask": 44.05, "ask_size": 5.0, "iv": 1.3153, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0008, "vega": 0.0018, "theta": -0.0075, "rho": -0.0297, "theo": 42.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.2250003814697}, {"option": "XOP261113C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 684.0, "iv": 1.3776, "open_interest": 22.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0006, "vega": 0.0015, "theta": -0.0108, "rho": 0.0001, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XOP261113P00220000", "bid": 44.0, "bid_size": 48.0, "ask": 46.55, "ask_size": 6.0, "iv": 1.388, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0006, "vega": 0.0015, "theta": -0.0053, "rho": -0.03, "theo": 44.8963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.7750015258789}, {"option": "XOP261113C00222500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 917.0, "iv": 1.4318, "open_interest": 61.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0005, "vega": 0.0013, "theta": -0.0092, "rho": 0.0001, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-02T09:30:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XOP261113P00222500", "bid": 46.45, "bid_size": 52.0, "ask": 49.05, "ask_size": 5.0, "iv": 1.4264, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0005, "vega": 0.0013, "theta": -0.0035, "rho": -0.0304, "theo": 47.3929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.25}, {"option": "XOP261113C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 865.0, "iv": 1.4849, "open_interest": 128.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0004, "vega": 0.0011, "theta": -0.0079, "rho": 0.0, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T09:36:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XOP261113P00225000", "bid": 48.95, "bid_size": 56.0, "ask": 51.6, "ask_size": 9.0, "iv": 1.498, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0004, "vega": 0.0011, "theta": -0.0018, "rho": -0.0307, "theo": 49.8899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.75}, {"option": "XOP261113C00227500", "bid": 0.0, "bid_size": 0.0, "ask": 1.61, "ask_size": 293.0, "iv": 1.7816, "open_interest": 0.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0004, "vega": 0.0009, "theta": -0.0068, "rho": 0.0, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XOP261113P00227500", "bid": 51.3, "bid_size": 57.0, "ask": 54.05, "ask_size": 8.0, "iv": 1.4754, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0004, "vega": 0.0009, "theta": -0.0005, "rho": -0.0311, "theo": 52.3871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.25}, {"option": "XOP261113C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 659.0, "iv": 1.657, "open_interest": 28.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0003, "vega": 0.0008, "theta": -0.0059, "rho": 0.0, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-10-29T11:27:17", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "XOP261113P00230000", "bid": 53.9, "bid_size": 51.0, "ask": 56.6, "ask_size": 8.0, "iv": 1.586, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0003, "vega": 0.0008, "theta": 0.0, "rho": -0.0314, "theo": 54.8845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.75}, {"option": "XOP261113C00232500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 226.0, "iv": 1.7088, "open_interest": 0.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0003, "vega": 0.0007, "theta": -0.0051, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XOP261113P00232500", "bid": 56.45, "bid_size": 46.0, "ask": 59.1, "ask_size": 8.0, "iv": 1.656, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0003, "vega": 0.0007, "theta": 0.0, "rho": -0.0318, "theo": 57.3821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.25}, {"option": "XOP261113C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 259.0, "iv": 2.039, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0045, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XOP261113P00235000", "bid": 58.95, "bid_size": 46.0, "ask": 61.6, "ask_size": 9.0, "iv": 1.707, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0002, "vega": 0.0006, "theta": 0.0, "rho": -0.0321, "theo": 59.8799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-10-27T09:54:33", "percent_change": 0.0, "prev_day_close": 61.75}, {"option": "XOP261113C00237500", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 275.0, "iv": 1.9987, "open_interest": 0.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0002, "vega": 0.0005, "theta": -0.0039, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "XOP261113P00237500", "bid": 61.4, "bid_size": 52.0, "ask": 64.1, "ask_size": 7.0, "iv": 1.738, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0002, "vega": 0.0005, "theta": 0.0, "rho": -0.0325, "theo": 62.3777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.25}, {"option": "XOP261113C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 685.0, "iv": 1.7848, "open_interest": 5.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0002, "vega": 0.0005, "theta": -0.0034, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-10-21T11:11:33", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XOP261113P00240000", "bid": 63.95, "bid_size": 48.0, "ask": 66.55, "ask_size": 5.0, "iv": 1.7872, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0002, "vega": 0.0005, "theta": 0.0, "rho": -0.0328, "theo": 64.8757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.7750015258789}, {"option": "XOP261113C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 665.0, "iv": 1.9553, "open_interest": 9.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0027, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T09:58:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XOP261113P00245000", "bid": 68.95, "bid_size": 52.0, "ask": 71.55, "ask_size": 5.0, "iv": 1.8835, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": -0.0335, "theo": 69.8718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.75}, {"option": "XOP261120C00100000", "bid": 73.45, "bid_size": 81.0, "ask": 76.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0107, "rho": 0.0, "theo": 75.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.3499984741211}, {"option": "XOP261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 95.0, "iv": 2.1037, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0058, "rho": -0.0001, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XOP261120C00105000", "bid": 68.45, "bid_size": 69.0, "ask": 71.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0108, "rho": 0.0002, "theo": 70.3701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.375}, {"option": "XOP261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 96.0, "iv": 1.9471, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0002, "vega": 0.0016, "theta": -0.007, "rho": -0.0001, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XOP261120C00110000", "bid": 63.45, "bid_size": 71.0, "ask": 66.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0111, "rho": 0.0003, "theo": 65.3704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.3750019073486}, {"option": "XOP261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 186.0, "iv": 1.6821, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0002, "vega": 0.0021, "theta": -0.0086, "rho": -0.0001, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XOP261120C00115000", "bid": 58.4, "bid_size": 77.0, "ask": 61.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0113, "rho": 0.0005, "theo": 60.3708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.3999996185303}, {"option": "XOP261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 280.0, "iv": 1.6532, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0003, "vega": 0.0028, "theta": -0.0106, "rho": -0.0002, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XOP261120C00120000", "bid": 53.45, "bid_size": 71.0, "ask": 56.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0004, "vega": 0.001, "theta": -0.0128, "rho": 0.0018, "theo": 55.3727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.3999996185303}, {"option": "XOP261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 213.0, "iv": 1.3314, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0005, "vega": 0.0036, "theta": -0.0133, "rho": -0.0002, "theo": 0.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-16T10:24:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XOP261120C00125000", "bid": 48.5, "bid_size": 85.0, "ask": 51.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0006, "vega": 0.0021, "theta": -0.0143, "rho": 0.0022, "theo": 50.3759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.375}, {"option": "XOP261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.96, "ask_size": 254.0, "iv": 1.3539, "open_interest": 3.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0007, "vega": 0.0049, "theta": -0.0168, "rho": -0.0003, "theo": 0.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-19T13:22:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XOP261120C00130000", "bid": 43.45, "bid_size": 82.0, "ask": 46.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.001, "vega": 0.0037, "theta": -0.0189, "rho": 0.0056, "theo": 45.3839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.375}, {"option": "XOP261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.37, "ask_size": 206.0, "iv": 1.1316, "open_interest": 1.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.001, "vega": 0.0066, "theta": -0.0214, "rho": -0.0005, "theo": 0.0604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-09-29T13:28:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XOP261120C00135000", "bid": 38.45, "bid_size": 79.0, "ask": 41.65, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0016, "vega": 0.0062, "theta": -0.0252, "rho": 0.0083, "theo": 40.3983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3999996185303}, {"option": "XOP261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 217.0, "iv": 0.8972, "open_interest": 12.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0015, "vega": 0.0091, "theta": -0.0277, "rho": -0.0007, "theo": 0.0839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T12:12:56", "percent_change": 0.0, "prev_day_close": 0.389999985694885}, {"option": "XOP261120C00140000", "bid": 33.5, "bid_size": 81.0, "ask": 36.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0024, "vega": 0.01, "theta": -0.0345, "rho": 0.0114, "theo": 35.4255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.4249992370606}, {"option": "XOP261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 224.0, "iv": 0.8299, "open_interest": 4.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0022, "vega": 0.0127, "theta": -0.0363, "rho": -0.001, "theo": 0.1195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-15T09:43:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XOP261120C00145000", "bid": 28.5, "bid_size": 78.0, "ask": 31.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0037, "vega": 0.0159, "theta": -0.0477, "rho": 0.0165, "theo": 30.4731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "XOP261120P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.47, "ask_size": 285.0, "iv": 0.7978, "open_interest": 13.0, "volume": 0.0, "delta": -0.0263, "gamma": 0.0035, "vega": 0.018, "theta": -0.0483, "rho": -0.0015, "theo": 0.1756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T11:50:43", "percent_change": 0.0, "prev_day_close": 0.479999989271164}, {"option": "XOP261120C00150000", "bid": 23.6, "bid_size": 68.0, "ask": 26.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9617, "gamma": 0.0057, "vega": 0.0243, "theta": -0.0649, "rho": 0.0207, "theo": 25.5564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.74, "last_trade_time": "2026-11-04T15:00:57", "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "XOP261120P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 491.0, "iv": 0.7625, "open_interest": 66.0, "volume": 0.0, "delta": -0.0409, "gamma": 0.0054, "vega": 0.0259, "theta": -0.0649, "rho": -0.0024, "theo": 0.2671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T10:33:18", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XOP261120C00151000", "bid": 22.6, "bid_size": 69.0, "ask": 25.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9577, "gamma": 0.0062, "vega": 0.026, "theta": -0.0689, "rho": 0.0208, "theo": 24.5798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5250005722046}, {"option": "XOP261120P00151000", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 266.0, "iv": 0.7402, "open_interest": 6.0, "volume": 0.0, "delta": -0.0448, "gamma": 0.006, "vega": 0.0279, "theta": -0.0689, "rho": -0.0026, "theo": 0.2918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-02T14:17:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XOP261120C00152000", "bid": 21.65, "bid_size": 74.0, "ask": 24.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9532, "gamma": 0.0068, "vega": 0.028, "theta": -0.0731, "rho": 0.0207, "theo": 23.6056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.75, "last_trade_time": "2026-11-09T09:45:14", "percent_change": 0.0, "prev_day_close": 21.625}, {"option": "XOP261120P00152000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 200.0, "iv": 0.6259, "open_interest": 0.0, "volume": 0.0, "delta": -0.0492, "gamma": 0.0066, "vega": 0.0301, "theta": -0.0732, "rho": -0.0029, "theo": 0.3194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.509999999776483}, {"option": "XOP261120C00153000", "bid": 20.65, "bid_size": 73.0, "ask": 23.55, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9482, "gamma": 0.0074, "vega": 0.031, "theta": -0.0777, "rho": 0.0231, "theo": 22.6345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6750001907349}, {"option": "XOP261120P00153000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 240.0, "iv": 0.6258, "open_interest": 6.0, "volume": 0.0, "delta": -0.0541, "gamma": 0.0072, "vega": 0.0324, "theta": -0.0778, "rho": -0.0032, "theo": 0.3502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-10-05T13:06:49", "percent_change": 0.0, "prev_day_close": 0.479999993927777}, {"option": "XOP261120C00154000", "bid": 19.65, "bid_size": 78.0, "ask": 22.25, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9427, "gamma": 0.0081, "vega": 0.0336, "theta": -0.0826, "rho": 0.0238, "theo": 21.6676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "XOP261120P00154000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 492.0, "iv": 0.6031, "open_interest": 12.0, "volume": 0.0, "delta": -0.0595, "gamma": 0.0079, "vega": 0.035, "theta": -0.0827, "rho": -0.0035, "theo": 0.3847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-02T14:16:11", "percent_change": 0.0, "prev_day_close": 0.580000007525086}, {"option": "XOP261120C00155000", "bid": 18.75, "bid_size": 75.0, "ask": 21.55, "ask_size": 10.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9366, "gamma": 0.0089, "vega": 0.0362, "theta": -0.0878, "rho": 0.0241, "theo": 20.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.3, "last_trade_time": "2026-09-25T12:20:21", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "XOP261120P00155000", "bid": 0.05, "bid_size": 360.0, "ask": 0.63, "ask_size": 653.0, "iv": 0.475, "open_interest": 94.0, "volume": 35.0, "delta": -0.0656, "gamma": 0.0087, "vega": 0.0377, "theta": -0.0879, "rho": -0.0039, "theo": 0.4233, "change": -0.14, "open": 0.36, "high": 0.36, "low": 0.36, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-11-10T11:39:29", "percent_change": -28.0, "prev_day_close": 0.5}, {"option": "XOP261120C00156000", "bid": 17.9, "bid_size": 97.0, "ask": 20.85, "ask_size": 8.0, "iv": 0.3158, "open_interest": 0.0, "volume": 0.0, "delta": 0.9297, "gamma": 0.0098, "vega": 0.039, "theta": -0.0932, "rho": 0.024, "theo": 19.7468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7999992370605}, {"option": "XOP261120P00156000", "bid": 0.08, "bid_size": 398.0, "ask": 1.4, "ask_size": 595.0, "iv": 0.5506, "open_interest": 5.0, "volume": 0.0, "delta": -0.0723, "gamma": 0.0096, "vega": 0.0407, "theta": -0.0934, "rho": -0.0043, "theo": 0.4667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-10-08T09:30:35", "percent_change": 0.0, "prev_day_close": 0.63500002771616}, {"option": "XOP261120C00157000", "bid": 16.75, "bid_size": 174.0, "ask": 19.35, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.922, "gamma": 0.0107, "vega": 0.0426, "theta": -0.099, "rho": 0.0256, "theo": 18.7939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8249998092651}, {"option": "XOP261120P00157000", "bid": 0.1, "bid_size": 442.0, "ask": 1.2, "ask_size": 652.0, "iv": 0.5097, "open_interest": 45.0, "volume": 0.0, "delta": -0.0799, "gamma": 0.0105, "vega": 0.0438, "theta": -0.0992, "rho": -0.0047, "theo": 0.5155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-11-06T13:46:56", "percent_change": 0.0, "prev_day_close": 0.46000000834465}, {"option": "XOP261120C00158000", "bid": 15.8, "bid_size": 215.0, "ask": 19.0, "ask_size": 37.0, "iv": 0.3181, "open_interest": 1.0, "volume": 0.0, "delta": 0.9135, "gamma": 0.0118, "vega": 0.0462, "theta": -0.1052, "rho": 0.0265, "theo": 17.8476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.3, "last_trade_time": "2026-11-03T09:36:17", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "XOP261120P00158000", "bid": 0.18, "bid_size": 516.0, "ask": 1.35, "ask_size": 721.0, "iv": 0.5102, "open_interest": 753.0, "volume": 16.0, "delta": -0.0883, "gamma": 0.0116, "vega": 0.0472, "theta": -0.1054, "rho": -0.0052, "theo": 0.5706, "change": 0.0, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-10T11:08:37", "percent_change": -1.49012e-06, "prev_day_close": 0.500000007450581}, {"option": "XOP261120C00159000", "bid": 14.95, "bid_size": 211.0, "ask": 17.8, "ask_size": 34.0, "iv": 0.2705, "open_interest": 0.0, "volume": 0.0, "delta": 0.904, "gamma": 0.0129, "vega": 0.0496, "theta": -0.1116, "rho": 0.0265, "theo": 16.9086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0250000953674}, {"option": "XOP261120P00159000", "bid": 0.24, "bid_size": 288.0, "ask": 1.55, "ask_size": 499.0, "iv": 0.5105, "open_interest": 4.0, "volume": 1.0, "delta": -0.0978, "gamma": 0.0127, "vega": 0.0509, "theta": -0.112, "rho": -0.0058, "theo": 0.6327, "change": 0.12, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-10T09:36:18", "percent_change": 13.6364, "prev_day_close": 0.88000001013279}, {"option": "XOP261120C00160000", "bid": 14.0, "bid_size": 219.0, "ask": 16.55, "ask_size": 17.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.8933, "gamma": 0.0141, "vega": 0.0537, "theta": -0.1184, "rho": 0.0266, "theo": 15.9773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.15, "last_trade_time": "2026-11-09T10:38:55", "percent_change": 0.0, "prev_day_close": 14.1000003814697}, {"option": "XOP261120P00160000", "bid": 0.29, "bid_size": 421.0, "ask": 1.7, "ask_size": 724.0, "iv": 0.5035, "open_interest": 169.0, "volume": 0.0, "delta": -0.1083, "gamma": 0.0139, "vega": 0.0548, "theta": -0.1188, "rho": -0.0064, "theo": 0.7032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-11-09T09:43:38", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "XOP261120C00161000", "bid": 13.45, "bid_size": 175.0, "ask": 15.95, "ask_size": 34.0, "iv": 0.3736, "open_interest": 8.0, "volume": 0.0, "delta": 0.8814, "gamma": 0.0155, "vega": 0.0581, "theta": -0.1257, "rho": 0.028, "theo": 15.0556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.3, "last_trade_time": "2026-11-09T14:38:30", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "XOP261120P00161000", "bid": 0.25, "bid_size": 479.0, "ask": 1.76, "ask_size": 662.0, "iv": 0.4809, "open_interest": 103.0, "volume": 0.0, "delta": -0.1201, "gamma": 0.0153, "vega": 0.059, "theta": -0.126, "rho": -0.0071, "theo": 0.7829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-09T12:34:41", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "XOP261120C00162000", "bid": 12.15, "bid_size": 186.0, "ask": 14.6, "ask_size": 15.0, "iv": 0.2254, "open_interest": 0.0, "volume": 0.0, "delta": 0.8682, "gamma": 0.017, "vega": 0.0623, "theta": -0.1331, "rho": 0.028, "theo": 14.1451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2750000953674}, {"option": "XOP261120P00162000", "bid": 0.48, "bid_size": 331.0, "ask": 1.82, "ask_size": 825.0, "iv": 0.4781, "open_interest": 100.0, "volume": 0.0, "delta": -0.1332, "gamma": 0.0168, "vega": 0.0634, "theta": -0.1334, "rho": -0.0079, "theo": 0.8735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T14:41:55", "percent_change": 0.0, "prev_day_close": 0.820000022649765}, {"option": "XOP261120C00163000", "bid": 11.3, "bid_size": 186.0, "ask": 13.75, "ask_size": 14.0, "iv": 0.2877, "open_interest": 2.0, "volume": 0.0, "delta": 0.8534, "gamma": 0.0185, "vega": 0.0671, "theta": -0.1408, "rho": 0.0281, "theo": 13.2467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.69, "last_trade_time": "2026-10-26T10:23:07", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "XOP261120P00163000", "bid": 0.46, "bid_size": 447.0, "ask": 2.85, "ask_size": 478.0, "iv": 0.52, "open_interest": 25.0, "volume": 0.0, "delta": -0.1479, "gamma": 0.0183, "vega": 0.068, "theta": -0.1411, "rho": -0.0088, "theo": 0.9766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-11-09T12:34:52", "percent_change": 0.0, "prev_day_close": 0.955000013113022}, {"option": "XOP261120C00164000", "bid": 10.4, "bid_size": 434.0, "ask": 13.05, "ask_size": 49.0, "iv": 0.3161, "open_interest": 0.0, "volume": 0.0, "delta": 0.8369, "gamma": 0.0202, "vega": 0.0722, "theta": -0.1488, "rho": 0.0289, "theo": 12.3625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.625}, {"option": "XOP261120P00164000", "bid": 0.72, "bid_size": 132.0, "ask": 1.37, "ask_size": 437.0, "iv": 0.4132, "open_interest": 11.0, "volume": 0.0, "delta": -0.1643, "gamma": 0.02, "vega": 0.0728, "theta": -0.149, "rho": -0.0098, "theo": 1.0939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-06T15:40:54", "percent_change": 0.0, "prev_day_close": 1.15499997138977}, {"option": "XOP261120C00165000", "bid": 9.75, "bid_size": 450.0, "ask": 12.1, "ask_size": 40.0, "iv": 0.3301, "open_interest": 11.0, "volume": 0.0, "delta": 0.8187, "gamma": 0.022, "vega": 0.077, "theta": -0.1569, "rho": 0.0285, "theo": 11.4949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-11-04T13:11:48", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "XOP261120P00165000", "bid": 0.8, "bid_size": 357.0, "ask": 1.58, "ask_size": 622.0, "iv": 0.4075, "open_interest": 1219.0, "volume": 26.0, "delta": -0.1825, "gamma": 0.0218, "vega": 0.0778, "theta": -0.157, "rho": -0.0109, "theo": 1.2275, "change": -0.075, "open": 2.4, "high": 2.4, "low": 1.22, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-11-10T11:39:29", "percent_change": -5.7915, "prev_day_close": 1.29499995708466}, {"option": "XOP261120C00166000", "bid": 8.85, "bid_size": 418.0, "ask": 11.5, "ask_size": 67.0, "iv": 0.3439, "open_interest": 2.0, "volume": 0.0, "delta": 0.7984, "gamma": 0.0238, "vega": 0.0822, "theta": -0.1649, "rho": 0.0285, "theo": 10.6461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.87, "last_trade_time": "2026-11-02T14:28:31", "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "XOP261120P00166000", "bid": 0.94, "bid_size": 356.0, "ask": 1.48, "ask_size": 268.0, "iv": 0.3841, "open_interest": 14.0, "volume": 0.0, "delta": -0.2027, "gamma": 0.0237, "vega": 0.0829, "theta": -0.165, "rho": -0.0121, "theo": 1.3799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-11-03T09:31:02", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "XOP261120C00167000", "bid": 7.95, "bid_size": 196.0, "ask": 10.6, "ask_size": 38.0, "iv": 0.3322, "open_interest": 0.0, "volume": 0.0, "delta": 0.776, "gamma": 0.0258, "vega": 0.0875, "theta": -0.173, "rho": 0.0288, "theo": 9.8185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "XOP261120P00167000", "bid": 1.12, "bid_size": 296.0, "ask": 1.97, "ask_size": 482.0, "iv": 0.3972, "open_interest": 17.0, "volume": 0.0, "delta": -0.2249, "gamma": 0.0256, "vega": 0.088, "theta": -0.1729, "rho": -0.0134, "theo": 1.5535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T14:34:58", "percent_change": 0.0, "prev_day_close": 1.79000002145767}, {"option": "XOP261120C00168000", "bid": 7.25, "bid_size": 165.0, "ask": 9.7, "ask_size": 29.0, "iv": 0.3306, "open_interest": 0.0, "volume": 0.0, "delta": 0.7515, "gamma": 0.0277, "vega": 0.0927, "theta": -0.1807, "rho": 0.0284, "theo": 9.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "XOP261120P00168000", "bid": 1.32, "bid_size": 293.0, "ask": 2.19, "ask_size": 402.0, "iv": 0.392, "open_interest": 83.0, "volume": 0.0, "delta": -0.2494, "gamma": 0.0275, "vega": 0.0931, "theta": -0.1805, "rho": -0.0149, "theo": 1.7515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.93, "last_trade_time": "2026-11-09T14:34:58", "percent_change": 0.0, "prev_day_close": 2.10999995470047}, {"option": "XOP261120C00169000", "bid": 6.9, "bid_size": 385.0, "ask": 8.7, "ask_size": 38.0, "iv": 0.3393, "open_interest": 3.0, "volume": 0.0, "delta": 0.7246, "gamma": 0.0296, "vega": 0.0977, "theta": -0.188, "rho": 0.0284, "theo": 8.2391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-10-13T15:44:53", "percent_change": 0.0, "prev_day_close": 7.52500009536743}, {"option": "XOP261120P00169000", "bid": 1.58, "bid_size": 222.0, "ask": 2.19, "ask_size": 217.0, "iv": 0.3761, "open_interest": 15.0, "volume": 0.0, "delta": -0.276, "gamma": 0.0295, "vega": 0.098, "theta": -0.1878, "rho": -0.0165, "theo": 1.9766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.22, "last_trade_time": "2026-11-09T14:34:58", "percent_change": 0.0, "prev_day_close": 2.55999994277954}, {"option": "XOP261120C00170000", "bid": 7.3, "bid_size": 30.0, "ask": 8.1, "ask_size": 150.0, "iv": 0.4, "open_interest": 25.0, "volume": 4.0, "delta": 0.6956, "gamma": 0.0315, "vega": 0.1024, "theta": -0.1948, "rho": 0.0278, "theo": 7.4936, "change": 1.075, "open": 4.47, "high": 7.4, "low": 4.47, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-11-10T10:10:24", "percent_change": 16.996, "prev_day_close": 6.32500004768372}, {"option": "XOP261120P00170000", "bid": 1.82, "bid_size": 279.0, "ask": 2.85, "ask_size": 521.0, "iv": 0.3898, "open_interest": 2311.0, "volume": 1.0, "delta": -0.305, "gamma": 0.0313, "vega": 0.1026, "theta": -0.1943, "rho": -0.0183, "theo": 2.2323, "change": 1.21, "open": 3.95, "high": 3.95, "low": 3.95, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-11-10T09:31:01", "percent_change": 44.1606, "prev_day_close": 2.74000000953674}, {"option": "XOP261120C00171000", "bid": 5.55, "bid_size": 418.0, "ask": 7.3, "ask_size": 49.0, "iv": 0.3409, "open_interest": 7.0, "volume": 0.0, "delta": 0.6643, "gamma": 0.0332, "vega": 0.1066, "theta": -0.2006, "rho": 0.027, "theo": 6.7822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.33, "last_trade_time": "2026-10-13T15:44:53", "percent_change": 0.0, "prev_day_close": 6.17499995231628}, {"option": "XOP261120P00171000", "bid": 2.17, "bid_size": 168.0, "ask": 2.98, "ask_size": 293.0, "iv": 0.3797, "open_interest": 6.0, "volume": 1.0, "delta": -0.3361, "gamma": 0.0331, "vega": 0.1068, "theta": -0.2, "rho": -0.0202, "theo": 2.5217, "change": 0.225, "open": 3.56, "high": 3.56, "low": 3.56, "tick": "up", "last_trade_price": 3.56, "last_trade_time": "2026-11-10T09:46:07", "percent_change": 6.74663, "prev_day_close": 3.33500003814697}, {"option": "XOP261120C00172000", "bid": 5.8, "bid_size": 169.0, "ask": 6.6, "ask_size": 73.0, "iv": 0.3786, "open_interest": 100.0, "volume": 1.0, "delta": 0.631, "gamma": 0.0348, "vega": 0.1103, "theta": -0.2054, "rho": 0.0263, "theo": 6.1076, "change": -0.465, "open": 4.76, "high": 4.76, "low": 4.76, "tick": "down", "last_trade_price": 4.76, "last_trade_time": "2026-11-10T09:46:21", "percent_change": -8.89952, "prev_day_close": 5.22500014305115}, {"option": "XOP261120P00172000", "bid": 2.44, "bid_size": 201.0, "ask": 3.3, "ask_size": 301.0, "iv": 0.3722, "open_interest": 72.0, "volume": 0.0, "delta": -0.3692, "gamma": 0.0346, "vega": 0.1104, "theta": -0.2047, "rho": -0.0222, "theo": 2.8482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.76, "last_trade_time": "2026-11-09T09:41:49", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "XOP261120C00172500", "bid": 5.65, "bid_size": 46.0, "ask": 6.4, "ask_size": 169.0, "iv": 0.3896, "open_interest": 5.0, "volume": 0.0, "delta": 0.6137, "gamma": 0.0355, "vega": 0.1118, "theta": -0.2074, "rho": 0.0255, "theo": 5.7855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.67, "last_trade_time": "2026-11-09T15:20:16", "percent_change": 0.0, "prev_day_close": 5.17499995231628}, {"option": "XOP261120P00172500", "bid": 2.53, "bid_size": 334.0, "ask": 4.15, "ask_size": 375.0, "iv": 0.3962, "open_interest": 0.0, "volume": 0.0, "delta": -0.3865, "gamma": 0.0353, "vega": 0.1119, "theta": -0.2066, "rho": -0.0232, "theo": 3.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72500014305115}, {"option": "XOP261120C00173000", "bid": 4.4, "bid_size": 240.0, "ask": 6.1, "ask_size": 32.0, "iv": 0.3465, "open_interest": 0.0, "volume": 0.0, "delta": 0.596, "gamma": 0.0361, "vega": 0.1132, "theta": -0.209, "rho": 0.0251, "theo": 5.4734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "XOP261120P00173000", "bid": 2.8, "bid_size": 161.0, "ask": 3.85, "ask_size": 333.0, "iv": 0.376, "open_interest": 38.0, "volume": 0.0, "delta": -0.4041, "gamma": 0.0359, "vega": 0.1133, "theta": -0.2082, "rho": -0.0243, "theo": 3.2146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-11-09T09:52:43", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "XOP261120C00174000", "bid": 4.65, "bid_size": 81.0, "ask": 5.4, "ask_size": 72.0, "iv": 0.3755, "open_interest": 1.0, "volume": 0.0, "delta": 0.5596, "gamma": 0.0371, "vega": 0.1153, "theta": -0.2111, "rho": 0.0243, "theo": 4.8815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.18, "last_trade_time": "2026-11-09T09:52:51", "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "XOP261120P00174000", "bid": 3.1, "bid_size": 291.0, "ask": 4.05, "ask_size": 186.0, "iv": 0.3588, "open_interest": 77.0, "volume": 0.0, "delta": -0.4404, "gamma": 0.0369, "vega": 0.1153, "theta": -0.2102, "rho": -0.0266, "theo": 3.6235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-11-04T13:25:17", "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "XOP261120C00175000", "bid": 4.25, "bid_size": 59.0, "ask": 4.75, "ask_size": 60.0, "iv": 0.3747, "open_interest": 75.0, "volume": 46.0, "delta": 0.5222, "gamma": 0.0377, "vega": 0.1164, "theta": -0.2117, "rho": 0.0229, "theo": 4.3344, "change": 0.42, "open": 3.6, "high": 4.45, "low": 3.45, "tick": "down", "last_trade_price": 4.27, "last_trade_time": "2026-11-10T11:50:44", "percent_change": 10.9091, "prev_day_close": 3.84999990463257}, {"option": "XOP261120P00175000", "bid": 3.65, "bid_size": 209.0, "ask": 4.2, "ask_size": 20.0, "iv": 0.3474, "open_interest": 1899.0, "volume": 4004.0, "delta": -0.4776, "gamma": 0.0375, "vega": 0.1164, "theta": -0.2107, "rho": -0.0288, "theo": 4.0767, "change": -1.13, "open": 4.64, "high": 4.64, "low": 4.02, "tick": "down", "last_trade_price": 4.02, "last_trade_time": "2026-11-10T11:28:15", "percent_change": -21.9417, "prev_day_close": 5.15000009536743}, {"option": "XOP261120C00176000", "bid": 3.65, "bid_size": 76.0, "ask": 4.5, "ask_size": 269.0, "iv": 0.3793, "open_interest": 7.0, "volume": 0.0, "delta": 0.4844, "gamma": 0.0379, "vega": 0.1165, "theta": -0.2107, "rho": 0.0217, "theo": 3.8327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.04, "last_trade_time": "2026-11-05T09:59:18", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "XOP261120P00176000", "bid": 4.15, "bid_size": 166.0, "ask": 4.9, "ask_size": 187.0, "iv": 0.3542, "open_interest": 65.0, "volume": 0.0, "delta": -0.5152, "gamma": 0.0377, "vega": 0.1165, "theta": -0.2096, "rho": -0.0312, "theo": 4.5755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-11-09T13:33:39", "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "XOP261120C00177000", "bid": 3.3, "bid_size": 46.0, "ask": 4.05, "ask_size": 339.0, "iv": 0.3831, "open_interest": 4.0, "volume": 9.0, "delta": 0.4467, "gamma": 0.0377, "vega": 0.1156, "theta": -0.2081, "rho": 0.0201, "theo": 3.377, "change": -0.045, "open": 1.65, "high": 2.97, "low": 1.65, "tick": "down", "last_trade_price": 2.91, "last_trade_time": "2026-11-10T11:12:40", "percent_change": -1.52284, "prev_day_close": 2.95499992370606}, {"option": "XOP261120P00177000", "bid": 4.75, "bid_size": 48.0, "ask": 5.5, "ask_size": 192.0, "iv": 0.3578, "open_interest": 67.0, "volume": 14.0, "delta": -0.5528, "gamma": 0.0376, "vega": 0.1155, "theta": -0.207, "rho": -0.0336, "theo": 5.1198, "change": -1.175, "open": 7.69, "high": 8.8, "low": 5.15, "tick": "no_change", "last_trade_price": 5.15, "last_trade_time": "2026-11-10T11:31:20", "percent_change": -18.5771, "prev_day_close": 6.32500004768372}, {"option": "XOP261120C00177500", "bid": 1.48, "bid_size": 753.0, "ask": 3.75, "ask_size": 304.0, "iv": 0.3088, "open_interest": 0.0, "volume": 0.0, "delta": 0.428, "gamma": 0.0375, "vega": 0.1148, "theta": -0.2063, "rho": 0.0191, "theo": 3.1659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87000000476837}, {"option": "XOP261120P00177500", "bid": 4.95, "bid_size": 110.0, "ask": 5.7, "ask_size": 60.0, "iv": 0.3496, "open_interest": 0.0, "volume": 0.0, "delta": -0.5713, "gamma": 0.0373, "vega": 0.1146, "theta": -0.205, "rho": -0.0347, "theo": 5.409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.375}, {"option": "XOP261120C00178000", "bid": 2.76, "bid_size": 139.0, "ask": 3.45, "ask_size": 305.0, "iv": 0.369, "open_interest": 146.0, "volume": 0.0, "delta": 0.4096, "gamma": 0.0371, "vega": 0.1136, "theta": -0.204, "rho": 0.0188, "theo": 2.9664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T12:45:43", "percent_change": 0.0, "prev_day_close": 2.47000002861023}, {"option": "XOP261120P00178000", "bid": 5.05, "bid_size": 269.0, "ask": 6.95, "ask_size": 219.0, "iv": 0.3824, "open_interest": 92.0, "volume": 3.0, "delta": -0.5896, "gamma": 0.037, "vega": 0.1136, "theta": -0.2028, "rho": -0.0359, "theo": 5.7093, "change": -0.24, "open": 6.58, "high": 6.58, "low": 6.31, "tick": "down", "last_trade_price": 6.31, "last_trade_time": "2026-11-10T11:17:34", "percent_change": -3.66412, "prev_day_close": 6.54999995231628}, {"option": "XOP261120C00179000", "bid": 2.51, "bid_size": 55.0, "ask": 3.0, "ask_size": 164.0, "iv": 0.3709, "open_interest": 40.0, "volume": 0.0, "delta": 0.3737, "gamma": 0.0362, "vega": 0.1109, "theta": -0.1986, "rho": 0.0172, "theo": 2.5994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.82, "last_trade_time": "2026-11-09T12:36:31", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "XOP261120P00179000", "bid": 5.9, "bid_size": 45.0, "ask": 6.6, "ask_size": 56.0, "iv": 0.3486, "open_interest": 40.0, "volume": 0.0, "delta": -0.6254, "gamma": 0.036, "vega": 0.1107, "theta": -0.1972, "rho": -0.0382, "theo": 6.342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-11-04T13:21:05", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "XOP261120C00180000", "bid": 2.27, "bid_size": 1.0, "ask": 2.52, "ask_size": 87.0, "iv": 0.369, "open_interest": 778.0, "volume": 10.0, "delta": 0.3394, "gamma": 0.0349, "vega": 0.1072, "theta": -0.1919, "rho": 0.016, "theo": 2.2738, "change": 0.17, "open": 1.25, "high": 2.2, "low": 1.25, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-10T11:23:26", "percent_change": 8.37439, "prev_day_close": 2.02999997138977}, {"option": "XOP261120P00180000", "bid": 6.45, "bid_size": 81.0, "ask": 8.25, "ask_size": 316.0, "iv": 0.3887, "open_interest": 1511.0, "volume": 1.0, "delta": -0.6595, "gamma": 0.0347, "vega": 0.1071, "theta": -0.1905, "rho": -0.0404, "theo": 7.0162, "change": 2.625, "open": 10.5, "high": 10.5, "low": 10.5, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-11-10T09:39:36", "percent_change": 33.3333, "prev_day_close": 7.875}, {"option": "XOP261120C00181000", "bid": 1.84, "bid_size": 53.0, "ask": 2.4, "ask_size": 290.0, "iv": 0.3719, "open_interest": 17.0, "volume": 0.0, "delta": 0.307, "gamma": 0.0333, "vega": 0.103, "theta": -0.1843, "rho": 0.0144, "theo": 1.9867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-11-09T12:36:31", "percent_change": 0.0, "prev_day_close": 1.68500006198883}, {"option": "XOP261120P00181000", "bid": 7.2, "bid_size": 36.0, "ask": 7.9, "ask_size": 36.0, "iv": 0.3414, "open_interest": 23.0, "volume": 0.0, "delta": -0.6918, "gamma": 0.0332, "vega": 0.1028, "theta": -0.1828, "rho": -0.0425, "theo": 7.7285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.22, "last_trade_time": "2026-11-05T13:26:20", "percent_change": 0.0, "prev_day_close": 9.27500009536743}, {"option": "XOP261120C00182000", "bid": 1.2, "bid_size": 822.0, "ask": 2.0, "ask_size": 249.0, "iv": 0.3469, "open_interest": 135.0, "volume": 0.0, "delta": 0.2768, "gamma": 0.0316, "vega": 0.0981, "theta": -0.1759, "rho": 0.0133, "theo": 1.7349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-11-09T12:43:23", "percent_change": 0.0, "prev_day_close": 1.43999999761581}, {"option": "XOP261120P00182000", "bid": 7.85, "bid_size": 30.0, "ask": 10.0, "ask_size": 290.0, "iv": 0.4059, "open_interest": 242.0, "volume": 1.0, "delta": -0.7219, "gamma": 0.0315, "vega": 0.098, "theta": -0.1744, "rho": -0.0445, "theo": 8.4762, "change": -0.695, "open": 9.28, "high": 9.28, "low": 9.28, "tick": "down", "last_trade_price": 9.28, "last_trade_time": "2026-11-10T10:51:22", "percent_change": -6.96742, "prev_day_close": 9.97499990463257}, {"option": "XOP261120C00182500", "bid": 1.4, "bid_size": 132.0, "ask": 1.9, "ask_size": 324.0, "iv": 0.365, "open_interest": 0.0, "volume": 0.0, "delta": 0.2625, "gamma": 0.0307, "vega": 0.0957, "theta": -0.1716, "rho": 0.0125, "theo": 1.6212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.38499999046326}, {"option": "XOP261120P00182500", "bid": 8.1, "bid_size": 205.0, "ask": 9.9, "ask_size": 108.0, "iv": 0.3764, "open_interest": 0.0, "volume": 0.0, "delta": -0.7361, "gamma": 0.0305, "vega": 0.0955, "theta": -0.17, "rho": -0.0454, "theo": 8.862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4749999046326}, {"option": "XOP261120C00183000", "bid": 1.32, "bid_size": 52.0, "ask": 1.69, "ask_size": 192.0, "iv": 0.3621, "open_interest": 313.0, "volume": 0.0, "delta": 0.2488, "gamma": 0.0297, "vega": 0.0931, "theta": -0.1671, "rho": 0.0119, "theo": 1.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T12:52:02", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "XOP261120P00183000", "bid": 8.5, "bid_size": 171.0, "ask": 10.95, "ask_size": 172.0, "iv": 0.4126, "open_interest": 52.0, "volume": 1.0, "delta": -0.7498, "gamma": 0.0296, "vega": 0.0929, "theta": -0.1655, "rho": -0.0463, "theo": 9.2554, "change": 0.86, "open": 11.76, "high": 11.76, "low": 11.76, "tick": "up", "last_trade_price": 11.76, "last_trade_time": "2026-11-10T09:45:14", "percent_change": 7.88991, "prev_day_close": 10.8999996185303}, {"option": "XOP261120C00184000", "bid": 1.1, "bid_size": 89.0, "ask": 1.47, "ask_size": 144.0, "iv": 0.3615, "open_interest": 129.0, "volume": 0.0, "delta": 0.2232, "gamma": 0.0278, "vega": 0.0876, "theta": -0.158, "rho": 0.0109, "theo": 1.3235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-11-09T12:37:35", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "XOP261120P00184000", "bid": 9.3, "bid_size": 179.0, "ask": 10.9, "ask_size": 146.0, "iv": 0.3702, "open_interest": 60.0, "volume": 0.0, "delta": -0.7752, "gamma": 0.0277, "vega": 0.0876, "theta": -0.1563, "rho": -0.048, "theo": 10.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.92, "last_trade_time": "2026-11-06T09:40:02", "percent_change": 0.0, "prev_day_close": 11.7249999046326}, {"option": "XOP261120C00185000", "bid": 1.02, "bid_size": 10.0, "ask": 1.24, "ask_size": 34.0, "iv": 0.3658, "open_interest": 1261.0, "volume": 5.0, "delta": 0.1999, "gamma": 0.0258, "vega": 0.0824, "theta": -0.1488, "rho": 0.0098, "theo": 1.1573, "change": 0.055, "open": 0.79, "high": 1.05, "low": 0.79, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-10T11:34:57", "percent_change": 5.52764, "prev_day_close": 0.995000004768372}, {"option": "XOP261120P00185000", "bid": 10.15, "bid_size": 25.0, "ask": 12.45, "ask_size": 243.0, "iv": 0.4167, "open_interest": 418.0, "volume": 4.0, "delta": -0.7985, "gamma": 0.0257, "vega": 0.0822, "theta": -0.147, "rho": -0.0497, "theo": 10.8959, "change": -1.125, "open": 14.94, "high": 14.94, "low": 11.45, "tick": "down", "last_trade_price": 11.45, "last_trade_time": "2026-11-10T10:31:01", "percent_change": -8.94632, "prev_day_close": 12.5750002861023}, {"option": "XOP261120C00186000", "bid": 0.8, "bid_size": 57.0, "ask": 1.09, "ask_size": 119.0, "iv": 0.3636, "open_interest": 101.0, "volume": 0.0, "delta": 0.1788, "gamma": 0.0239, "vega": 0.0769, "theta": -0.1396, "rho": 0.0089, "theo": 1.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-11-09T12:37:07", "percent_change": 0.0, "prev_day_close": 0.865000009536743}, {"option": "XOP261120P00186000", "bid": 10.85, "bid_size": 122.0, "ask": 13.1, "ask_size": 165.0, "iv": 0.4012, "open_interest": 27.0, "volume": 0.0, "delta": -0.8194, "gamma": 0.0238, "vega": 0.0768, "theta": -0.1378, "rho": -0.0512, "theo": 11.7507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.62, "last_trade_time": "2026-11-05T10:28:33", "percent_change": 0.0, "prev_day_close": 13.375}, {"option": "XOP261120C00187000", "bid": 0.69, "bid_size": 30.0, "ask": 1.07, "ask_size": 174.0, "iv": 0.3753, "open_interest": 106.0, "volume": 0.0, "delta": 0.1599, "gamma": 0.022, "vega": 0.0717, "theta": -0.1306, "rho": 0.0079, "theo": 0.8881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-11-06T13:05:58", "percent_change": 0.0, "prev_day_close": 0.689999982714653}, {"option": "XOP261120P00187000", "bid": 11.65, "bid_size": 66.0, "ask": 13.5, "ask_size": 34.0, "iv": 0.3693, "open_interest": 213.0, "volume": 0.0, "delta": -0.8383, "gamma": 0.0219, "vega": 0.0716, "theta": -0.1287, "rho": -0.0525, "theo": 12.6246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.27, "last_trade_time": "2026-11-06T12:21:10", "percent_change": 0.0, "prev_day_close": 14.3250002861023}, {"option": "XOP261120C00188000", "bid": 0.21, "bid_size": 968.0, "ask": 1.16, "ask_size": 476.0, "iv": 0.3656, "open_interest": 103.0, "volume": 0.0, "delta": 0.1429, "gamma": 0.0202, "vega": 0.0666, "theta": -0.1219, "rho": 0.007, "theo": 0.7797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T13:33:59", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "XOP261120P00188000", "bid": 12.55, "bid_size": 147.0, "ask": 15.15, "ask_size": 160.0, "iv": 0.4282, "open_interest": 62.0, "volume": 0.0, "delta": -0.8552, "gamma": 0.0201, "vega": 0.0665, "theta": -0.12, "rho": -0.0538, "theo": 13.5151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.65, "last_trade_time": "2026-11-09T12:05:36", "percent_change": 0.0, "prev_day_close": 15.2250003814697}, {"option": "XOP261120C00189000", "bid": 0.18, "bid_size": 631.0, "ask": 1.05, "ask_size": 612.0, "iv": 0.3727, "open_interest": 155.0, "volume": 0.0, "delta": 0.1278, "gamma": 0.0185, "vega": 0.0617, "theta": -0.1136, "rho": 0.0064, "theo": 0.686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T13:47:37", "percent_change": 0.0, "prev_day_close": 0.780000008642674}, {"option": "XOP261120P00189000", "bid": 13.35, "bid_size": 232.0, "ask": 16.05, "ask_size": 141.0, "iv": 0.4278, "open_interest": 63.0, "volume": 0.0, "delta": -0.8704, "gamma": 0.0184, "vega": 0.0616, "theta": -0.1115, "rho": -0.055, "theo": 14.4201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-11-04T11:28:25", "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "XOP261120C00190000", "bid": 0.43, "bid_size": 45.0, "ask": 0.73, "ask_size": 316.0, "iv": 0.3847, "open_interest": 298.0, "volume": 2.0, "delta": 0.1142, "gamma": 0.0169, "vega": 0.0571, "theta": -0.1057, "rho": 0.0057, "theo": 0.6045, "change": -0.055, "open": 0.5, "high": 0.55, "low": 0.5, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-10T12:20:09", "percent_change": -9.09091, "prev_day_close": 0.604999996721744}, {"option": "XOP261120P00190000", "bid": 14.35, "bid_size": 176.0, "ask": 16.9, "ask_size": 321.0, "iv": 0.4364, "open_interest": 627.0, "volume": 11.0, "delta": -0.8839, "gamma": 0.0168, "vega": 0.057, "theta": -0.1035, "rho": -0.056, "theo": 15.3374, "change": -1.025, "open": 18.0, "high": 18.0, "low": 16.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-11-10T10:31:01", "percent_change": -6.02056, "prev_day_close": 17.0250005722046}, {"option": "XOP261120C00191000", "bid": 0.12, "bid_size": 661.0, "ask": 0.74, "ask_size": 561.0, "iv": 0.3726, "open_interest": 92.0, "volume": 0.0, "delta": 0.1022, "gamma": 0.0154, "vega": 0.0527, "theta": -0.0982, "rho": 0.0052, "theo": 0.5338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.59, "last_trade_time": "2026-11-06T13:52:20", "percent_change": 0.0, "prev_day_close": 0.679999977350235}, {"option": "XOP261120P00191000", "bid": 15.25, "bid_size": 83.0, "ask": 17.95, "ask_size": 42.0, "iv": 0.4517, "open_interest": 42.0, "volume": 1.0, "delta": -0.8959, "gamma": 0.0154, "vega": 0.0526, "theta": -0.0959, "rho": -0.057, "theo": 16.2654, "change": 2.6, "open": 20.65, "high": 20.65, "low": 20.65, "tick": "up", "last_trade_price": 20.65, "last_trade_time": "2026-11-10T09:35:21", "percent_change": 14.4044, "prev_day_close": 18.0500001907349}, {"option": "XOP261120C00192000", "bid": 0.1, "bid_size": 610.0, "ask": 0.68, "ask_size": 605.0, "iv": 0.3802, "open_interest": 134.0, "volume": 0.0, "delta": 0.0915, "gamma": 0.014, "vega": 0.0486, "theta": -0.0911, "rho": 0.0046, "theo": 0.4723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-11-06T13:53:50", "percent_change": 0.0, "prev_day_close": 0.36999998986721}, {"option": "XOP261120P00192000", "bid": 16.2, "bid_size": 179.0, "ask": 18.9, "ask_size": 239.0, "iv": 0.4624, "open_interest": 1736.0, "volume": 0.0, "delta": -0.9066, "gamma": 0.014, "vega": 0.0486, "theta": -0.0888, "rho": -0.058, "theo": 17.2026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.85, "last_trade_time": "2026-11-09T10:28:40", "percent_change": 0.0, "prev_day_close": 18.9750003814697}, {"option": "XOP261120C00192500", "bid": 0.21, "bid_size": 91.0, "ask": 0.63, "ask_size": 491.0, "iv": 0.3953, "open_interest": 88.0, "volume": 2.0, "delta": 0.0866, "gamma": 0.0134, "vega": 0.0467, "theta": -0.0878, "rho": 0.0044, "theo": 0.4446, "change": -0.3, "open": 0.5, "high": 0.5, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-10T10:55:22", "percent_change": -50.0, "prev_day_close": 0.600000023841858}, {"option": "XOP261120P00192500", "bid": 16.65, "bid_size": 86.0, "ask": 19.35, "ask_size": 16.0, "iv": 0.4632, "open_interest": 5.0, "volume": 0.0, "delta": -0.9114, "gamma": 0.0133, "vega": 0.0467, "theta": -0.0854, "rho": -0.0584, "theo": 17.6742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-02T12:58:13", "percent_change": 0.0, "prev_day_close": 19.375}, {"option": "XOP261120C00193000", "bid": 0.1, "bid_size": 456.0, "ask": 0.53, "ask_size": 437.0, "iv": 0.3777, "open_interest": 59.0, "volume": 2.0, "delta": 0.0819, "gamma": 0.0128, "vega": 0.0449, "theta": -0.0845, "rho": 0.0041, "theo": 0.4187, "change": -0.045, "open": 0.26, "high": 0.43, "low": 0.26, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-10T11:55:38", "percent_change": -9.47368, "prev_day_close": 0.474999994039536}, {"option": "XOP261120P00193000", "bid": 17.2, "bid_size": 68.0, "ask": 19.85, "ask_size": 9.0, "iv": 0.4766, "open_interest": 48.0, "volume": 0.0, "delta": -0.916, "gamma": 0.0127, "vega": 0.0448, "theta": -0.082, "rho": -0.0588, "theo": 18.1476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.4, "last_trade_time": "2026-11-04T14:25:40", "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "XOP261120C00194000", "bid": 0.07, "bid_size": 392.0, "ask": 0.49, "ask_size": 491.0, "iv": 0.3835, "open_interest": 91.0, "volume": 0.0, "delta": 0.0735, "gamma": 0.0116, "vega": 0.0413, "theta": -0.0783, "rho": 0.0038, "theo": 0.3719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-11-09T12:02:05", "percent_change": 0.0, "prev_day_close": 0.329999987967312}, {"option": "XOP261120P00194000", "bid": 18.4, "bid_size": 19.0, "ask": 20.8, "ask_size": 206.0, "iv": 0.5075, "open_interest": 103.0, "volume": 10.0, "delta": -0.9245, "gamma": 0.0116, "vega": 0.0412, "theta": -0.0758, "rho": -0.0596, "theo": 19.0995, "change": -0.26, "open": 19.88, "high": 19.89, "low": 19.88, "tick": "up", "last_trade_price": 19.89, "last_trade_time": "2026-11-10T10:15:11", "percent_change": -1.29032, "prev_day_close": 20.1499996185303}, {"option": "XOP261120C00195000", "bid": 0.15, "bid_size": 134.0, "ask": 0.42, "ask_size": 514.0, "iv": 0.4, "open_interest": 364.0, "volume": 2.0, "delta": 0.066, "gamma": 0.0106, "vega": 0.038, "theta": -0.0726, "rho": 0.0034, "theo": 0.3311, "change": -0.11, "open": 0.26, "high": 0.26, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-10T11:56:21", "percent_change": -30.5556, "prev_day_close": 0.360000003129244}, {"option": "XOP261120P00195000", "bid": 19.2, "bid_size": 73.0, "ask": 21.7, "ask_size": 86.0, "iv": 0.4989, "open_interest": 911.0, "volume": 0.0, "delta": -0.932, "gamma": 0.0105, "vega": 0.038, "theta": -0.0699, "rho": -0.0604, "theo": 20.0573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-11-09T15:32:39", "percent_change": 0.0, "prev_day_close": 21.125}, {"option": "XOP261120C00196000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 783.0, "iv": 0.4412, "open_interest": 94.0, "volume": 0.0, "delta": 0.0593, "gamma": 0.0096, "vega": 0.0351, "theta": -0.0672, "rho": 0.003, "theo": 0.2953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T13:27:46", "percent_change": 0.0, "prev_day_close": 0.33500000834465}, {"option": "XOP261120P00196000", "bid": 19.95, "bid_size": 87.0, "ask": 22.7, "ask_size": 46.0, "iv": 0.4916, "open_interest": 52.0, "volume": 2.0, "delta": -0.9386, "gamma": 0.0096, "vega": 0.035, "theta": -0.0645, "rho": -0.061, "theo": 21.02, "change": -0.85, "open": 22.0, "high": 22.0, "low": 22.0, "tick": "no_change", "last_trade_price": 22.0, "last_trade_time": "2026-11-10T11:19:02", "percent_change": -3.71991, "prev_day_close": 22.8500003814697}, {"option": "XOP261120C00197000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 843.0, "iv": 0.4552, "open_interest": 244.0, "volume": 0.0, "delta": 0.0533, "gamma": 0.0087, "vega": 0.0323, "theta": -0.0623, "rho": 0.0028, "theo": 0.2638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T12:02:05", "percent_change": 0.0, "prev_day_close": 0.270000003278255}, {"option": "XOP261120P00197000", "bid": 21.15, "bid_size": 84.0, "ask": 23.7, "ask_size": 75.0, "iv": 0.5285, "open_interest": 133.0, "volume": 0.0, "delta": -0.9446, "gamma": 0.0087, "vega": 0.0322, "theta": -0.0594, "rho": -0.0617, "theo": 21.9872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-11-03T09:52:07", "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "XOP261120C00197500", "bid": 0.04, "bid_size": 80.0, "ask": 0.76, "ask_size": 745.0, "iv": 0.4694, "open_interest": 96.0, "volume": 0.0, "delta": 0.0506, "gamma": 0.0083, "vega": 0.0309, "theta": -0.0599, "rho": 0.0026, "theo": 0.2496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.67, "last_trade_time": "2026-11-05T12:33:34", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XOP261120P00197500", "bid": 21.55, "bid_size": 132.0, "ask": 23.6, "ask_size": 133.0, "iv": 0.4567, "open_interest": 4753.0, "volume": 0.0, "delta": -0.9473, "gamma": 0.0083, "vega": 0.0309, "theta": -0.057, "rho": -0.062, "theo": 22.4722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.43, "last_trade_time": "2026-11-05T09:45:12", "percent_change": 0.0, "prev_day_close": 24.3499994277954}, {"option": "XOP261120C00198000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 793.0, "iv": 0.4703, "open_interest": 80.0, "volume": 0.0, "delta": 0.0481, "gamma": 0.0079, "vega": 0.0297, "theta": -0.0577, "rho": 0.0025, "theo": 0.2362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T14:47:49", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XOP261120P00198000", "bid": 22.3, "bid_size": 8.0, "ask": 24.65, "ask_size": 84.0, "iv": 0.5551, "open_interest": 485.0, "volume": 1.0, "delta": -0.9498, "gamma": 0.0079, "vega": 0.0296, "theta": -0.0547, "rho": -0.0623, "theo": 22.9582, "change": -0.99, "open": 23.86, "high": 23.86, "low": 23.86, "tick": "up", "last_trade_price": 23.86, "last_trade_time": "2026-11-10T11:18:45", "percent_change": -3.9839, "prev_day_close": 24.8499994277954}, {"option": "XOP261120C00199000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1237.0, "iv": 0.4469, "open_interest": 1263.0, "volume": 0.0, "delta": 0.0433, "gamma": 0.0072, "vega": 0.0274, "theta": -0.0534, "rho": 0.0022, "theo": 0.2119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.67, "last_trade_time": "2026-11-04T15:15:28", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "XOP261120P00199000", "bid": 23.25, "bid_size": 19.0, "ask": 25.7, "ask_size": 90.0, "iv": 0.5719, "open_interest": 169.0, "volume": 1.0, "delta": -0.9545, "gamma": 0.0072, "vega": 0.0273, "theta": -0.0504, "rho": -0.0629, "theo": 23.9324, "change": 2.745, "open": 28.57, "high": 28.57, "low": 28.57, "tick": "up", "last_trade_price": 28.57, "last_trade_time": "2026-11-10T09:35:21", "percent_change": 10.6292, "prev_day_close": 25.8249998092651}, {"option": "XOP261120C00200000", "bid": 0.05, "bid_size": 1.0, "ask": 0.22, "ask_size": 10.0, "iv": 0.4131, "open_interest": 802.0, "volume": 28.0, "delta": 0.0391, "gamma": 0.0066, "vega": 0.0252, "theta": -0.0495, "rho": 0.002, "theo": 0.1903, "change": -0.01, "open": 0.21, "high": 0.21, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-10T11:21:15", "percent_change": -7.69231, "prev_day_close": 0.129999997094274}, {"option": "XOP261120P00200000", "bid": 23.9, "bid_size": 168.0, "ask": 26.55, "ask_size": 82.0, "iv": 0.5341, "open_interest": 185.0, "volume": 3.0, "delta": -0.9587, "gamma": 0.0065, "vega": 0.0252, "theta": -0.0463, "rho": -0.0635, "theo": 24.9094, "change": 2.83, "open": 29.63, "high": 29.63, "low": 29.63, "tick": "no_change", "last_trade_price": 29.63, "last_trade_time": "2026-11-10T09:32:50", "percent_change": 10.5597, "prev_day_close": 26.8000001907349}, {"option": "XOP261120C00202500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1073.0, "iv": 0.5042, "open_interest": 334.0, "volume": 0.0, "delta": 0.0305, "gamma": 0.0052, "vega": 0.0206, "theta": -0.041, "rho": 0.0016, "theo": 0.1468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T09:33:51", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "XOP261120P00202500", "bid": 26.7, "bid_size": 30.0, "ask": 29.15, "ask_size": 85.0, "iv": 0.6188, "open_interest": 114.0, "volume": 0.0, "delta": -0.9674, "gamma": 0.0052, "vega": 0.0205, "theta": -0.0375, "rho": -0.0648, "theo": 27.3622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-10-30T13:03:32", "percent_change": 0.0, "prev_day_close": 29.3000001907349}, {"option": "XOP261120C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1174.0, "iv": 0.5714, "open_interest": 911.0, "volume": 0.0, "delta": 0.0239, "gamma": 0.0041, "vega": 0.0168, "theta": -0.034, "rho": 0.0012, "theo": 0.1143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T15:20:08", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "XOP261120P00205000", "bid": 29.0, "bid_size": 83.0, "ask": 31.4, "ask_size": 46.0, "iv": 0.6038, "open_interest": 45.0, "volume": 6.0, "delta": -0.9739, "gamma": 0.0041, "vega": 0.0168, "theta": -0.0302, "rho": -0.0659, "theo": 29.8261, "change": 1.765, "open": 33.54, "high": 33.54, "low": 33.54, "tick": "up", "last_trade_price": 33.54, "last_trade_time": "2026-11-10T09:42:39", "percent_change": 5.55468, "prev_day_close": 31.7750005722046}, {"option": "XOP261120C00207500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1123.0, "iv": 0.6058, "open_interest": 28.0, "volume": 0.0, "delta": 0.0189, "gamma": 0.0033, "vega": 0.0138, "theta": -0.0283, "rho": 0.001, "theo": 0.0899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T11:34:10", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "XOP261120P00207500", "bid": 31.45, "bid_size": 94.0, "ask": 34.1, "ask_size": 15.0, "iv": 0.6604, "open_interest": 17.0, "volume": 0.0, "delta": -0.9789, "gamma": 0.0033, "vega": 0.0138, "theta": -0.0242, "rho": -0.067, "theo": 32.298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.19, "last_trade_time": "2026-11-04T10:00:36", "percent_change": 0.0, "prev_day_close": 34.2000007629394}, {"option": "XOP261120C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1190.0, "iv": 0.6394, "open_interest": 659.0, "volume": 0.0, "delta": 0.0151, "gamma": 0.0026, "vega": 0.0114, "theta": -0.0236, "rho": 0.0008, "theo": 0.0712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:39:38", "percent_change": 0.0, "prev_day_close": 0.199999992735684}, {"option": "XOP261120P00210000", "bid": 33.95, "bid_size": 88.0, "ask": 36.65, "ask_size": 9.0, "iv": 0.7033, "open_interest": 0.0, "volume": 0.0, "delta": -0.9827, "gamma": 0.0026, "vega": 0.0114, "theta": -0.0192, "rho": -0.068, "theo": 34.7758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.75, "last_trade_time": "2026-11-03T09:52:42", "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "XOP261120C00212500", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 1130.0, "iv": 0.6739, "open_interest": 122.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.0021, "vega": 0.0094, "theta": -0.0198, "rho": 0.0006, "theo": 0.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T10:49:08", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "XOP261120P00212500", "bid": 36.5, "bid_size": 81.0, "ask": 39.05, "ask_size": 15.0, "iv": 0.7325, "open_interest": 0.0, "volume": 0.0, "delta": -0.9857, "gamma": 0.0021, "vega": 0.0094, "theta": -0.0151, "rho": -0.0688, "theo": 37.2578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.2250003814697}, {"option": "XOP261120C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 1157.0, "iv": 0.6505, "open_interest": 1486.0, "volume": 3.0, "delta": 0.0098, "gamma": 0.0017, "vega": 0.0078, "theta": -0.0166, "rho": 0.0005, "theo": 0.0458, "change": -0.225, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-10T09:32:50", "percent_change": -60.0, "prev_day_close": 0.375}, {"option": "XOP261120P00215000", "bid": 39.1, "bid_size": 23.0, "ask": 41.6, "ask_size": 15.0, "iv": 0.7876, "open_interest": 0.0, "volume": 0.0, "delta": -0.9881, "gamma": 0.0017, "vega": 0.0078, "theta": -0.0116, "rho": -0.0696, "theo": 39.743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-10-23T13:14:51", "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "XOP261120C00217500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1005.0, "iv": 0.7358, "open_interest": 77.0, "volume": 0.0, "delta": 0.0079, "gamma": 0.0014, "vega": 0.0065, "theta": -0.014, "rho": 0.0004, "theo": 0.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-11-02T13:17:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XOP261120P00217500", "bid": 41.45, "bid_size": 84.0, "ask": 44.1, "ask_size": 15.0, "iv": 0.8016, "open_interest": 0.0, "volume": 0.0, "delta": -0.9899, "gamma": 0.0014, "vega": 0.0065, "theta": -0.0087, "rho": -0.0703, "theo": 42.2307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.2000007629394}, {"option": "XOP261120C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1176.0, "iv": 0.7667, "open_interest": 2095.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0012, "vega": 0.0054, "theta": -0.0118, "rho": 0.0003, "theo": 0.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-11-09T12:40:02", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "XOP261120P00220000", "bid": 44.0, "bid_size": 77.0, "ask": 46.6, "ask_size": 14.0, "iv": 0.8424, "open_interest": 1.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.0012, "vega": 0.0054, "theta": -0.0062, "rho": -0.0708, "theo": 44.7202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.7, "last_trade_time": "2026-10-19T12:48:11", "percent_change": 0.0, "prev_day_close": 46.7000007629394}, {"option": "XOP261120C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1219.0, "iv": 0.8266, "open_interest": 222.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0008, "vega": 0.0038, "theta": -0.0086, "rho": 0.0002, "theo": 0.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-09T12:40:02", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "XOP261120P00225000", "bid": 48.95, "bid_size": 89.0, "ask": 51.6, "ask_size": 9.0, "iv": 0.9006, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0008, "vega": 0.0039, "theta": -0.0024, "rho": -0.0714, "theo": 49.7032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.75}, {"option": "XOP261120C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1190.0, "iv": 0.8844, "open_interest": 569.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0005, "vega": 0.0028, "theta": -0.0062, "rho": 0.0002, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:49:52", "percent_change": 0.0, "prev_day_close": 0.0600000014528632}, {"option": "XOP261120P00230000", "bid": 53.85, "bid_size": 85.0, "ask": 56.6, "ask_size": 13.0, "iv": 0.9475, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0006, "vega": 0.0028, "theta": 0.0, "rho": -0.0712, "theo": 54.6898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.7000007629394}, {"option": "XOP261120C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 1.56, "ask_size": 412.0, "iv": 1.0779, "open_interest": 18.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0004, "vega": 0.002, "theta": -0.0046, "rho": 0.0001, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-02T09:31:27", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XOP261120P00235000", "bid": 58.95, "bid_size": 75.0, "ask": 61.6, "ask_size": 11.0, "iv": 1.0245, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0004, "vega": 0.0021, "theta": 0.0, "rho": -0.0701, "theo": 59.6787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.6750011444092}, {"option": "XOP261120C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 1.56, "ask_size": 280.0, "iv": 1.1368, "open_interest": 51.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0003, "vega": 0.0015, "theta": -0.0034, "rho": 0.0001, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-05T12:49:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XOP261120P00240000", "bid": 63.95, "bid_size": 79.0, "ask": 66.6, "ask_size": 10.0, "iv": 1.0835, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0003, "vega": 0.0016, "theta": 0.0, "rho": -0.0681, "theo": 64.6693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.6500015258789}, {"option": "XOP261120C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 1.77, "ask_size": 372.0, "iv": 1.2244, "open_interest": 19.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0002, "vega": 0.0011, "theta": -0.0026, "rho": 0.0001, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-29T14:38:19", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "XOP261120P00245000", "bid": 68.95, "bid_size": 82.0, "ask": 71.6, "ask_size": 10.0, "iv": 1.1407, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0002, "vega": 0.0012, "theta": 0.0, "rho": -0.0644, "theo": 69.6612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.75}, {"option": "XOP261120C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 302.0, "iv": 1.0972, "open_interest": 13.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0008, "theta": -0.002, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-10-21T11:26:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XOP261120P00250000", "bid": 73.95, "bid_size": 82.0, "ask": 76.6, "ask_size": 8.0, "iv": 1.1962, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0002, "vega": 0.0009, "theta": 0.0, "rho": -0.0594, "theo": 74.6541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.6500015258789}, {"option": "XOP261120C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 1.76, "ask_size": 334.0, "iv": 1.3335, "open_interest": 2.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0015, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-19T14:13:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XOP261120P00255000", "bid": 78.9, "bid_size": 84.0, "ask": 81.6, "ask_size": 8.0, "iv": 1.2409, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0002, "vega": 0.0008, "theta": 0.0, "rho": -0.053, "theo": 79.648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.7250022888184}, {"option": "XOP261120C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 241.0, "iv": 1.3849, "open_interest": 11.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0012, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T09:30:07", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XOP261120P00260000", "bid": 83.95, "bid_size": 82.0, "ask": 86.6, "ask_size": 8.0, "iv": 1.3025, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0001, "vega": 0.0006, "theta": 0.0, "rho": -0.0453, "theo": 84.6428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.6500015258789}, {"option": "XOP261120C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 1.97, "ask_size": 296.0, "iv": 1.4694, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0009, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.479999989271164}, {"option": "XOP261120P00265000", "bid": 88.95, "bid_size": 85.0, "ask": 91.6, "ask_size": 8.0, "iv": 1.3535, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0001, "vega": 0.0005, "theta": 0.0, "rho": -0.0362, "theo": 89.6385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.6500015258789}, {"option": "XOP261120C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 266.0, "iv": 1.2865, "open_interest": 7.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0003, "theta": -0.0007, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-16T11:27:51", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XOP261120P00270000", "bid": 93.95, "bid_size": 82.0, "ask": 96.55, "ask_size": 13.0, "iv": 1.3935, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": -0.0267, "theo": 94.6352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.6500015258789}, {"option": "XOP261120C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 1.76, "ask_size": 203.0, "iv": 1.5365, "open_interest": 1.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-16T15:18:24", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XOP261120P00275000", "bid": 98.9, "bid_size": 84.0, "ask": 101.55, "ask_size": 5.0, "iv": 1.4316, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": -0.0161, "theo": 99.6328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.650001525879}, {"option": "XOP261127C00100000", "bid": 73.5, "bid_size": 84.0, "ask": 76.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 75.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.4249992370606}, {"option": "XOP261127P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 168.0, "iv": 1.5583, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0002, "vega": 0.0031, "theta": -0.0078, "rho": -0.0002, "theo": 0.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XOP261127C00105000", "bid": 68.5, "bid_size": 85.0, "ask": 71.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0082, "rho": 0.0011, "theo": 70.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.4749984741211}, {"option": "XOP261127P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 162.0, "iv": 1.3791, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0003, "vega": 0.004, "theta": -0.0093, "rho": -0.0003, "theo": 0.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XOP261127C00110000", "bid": 63.5, "bid_size": 82.0, "ask": 66.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0002, "vega": 0.0007, "theta": -0.0095, "rho": 0.0013, "theo": 65.2114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.5}, {"option": "XOP261127P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 249.0, "iv": 1.2241, "open_interest": 0.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0004, "vega": 0.005, "theta": -0.0111, "rho": -0.0004, "theo": 0.0459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XOP261127C00115000", "bid": 58.5, "bid_size": 80.0, "ask": 61.85, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0005, "vega": 0.0016, "theta": -0.0111, "rho": 0.0019, "theo": 60.2133, "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": 58.5249996185303}, {"option": "XOP261127P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 166.0, "iv": 1.1584, "open_interest": 0.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0006, "vega": 0.0064, "theta": -0.0135, "rho": -0.0006, "theo": 0.0584, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XOP261127C00120000", "bid": 53.5, "bid_size": 79.0, "ask": 56.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0008, "vega": 0.0035, "theta": -0.0139, "rho": 0.0061, "theo": 55.2196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "XOP261127P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 209.0, "iv": 1.1241, "open_interest": 0.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0008, "vega": 0.0084, "theta": -0.0165, "rho": -0.0008, "theo": 0.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XOP261127C00125000", "bid": 48.55, "bid_size": 85.0, "ask": 51.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0012, "vega": 0.0062, "theta": -0.0186, "rho": 0.0087, "theo": 50.2305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.4750003814697}, {"option": "XOP261127P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 196.0, "iv": 0.9971, "open_interest": 0.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0011, "vega": 0.0109, "theta": -0.0203, "rho": -0.001, "theo": 0.0987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "XOP261127C00130000", "bid": 43.6, "bid_size": 80.0, "ask": 46.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0017, "vega": 0.0098, "theta": -0.024, "rho": 0.0141, "theo": 45.2521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5500011444092}, {"option": "XOP261127P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 194.0, "iv": 0.7738, "open_interest": 0.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0015, "vega": 0.0144, "theta": -0.0252, "rho": -0.0014, "theo": 0.1314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XOP261127C00135000", "bid": 38.6, "bid_size": 82.0, "ask": 41.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0024, "vega": 0.0154, "theta": -0.0307, "rho": 0.0204, "theo": 40.2878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5750007629394}, {"option": "XOP261127P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 233.0, "iv": 0.8074, "open_interest": 0.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0022, "vega": 0.0192, "theta": -0.0316, "rho": -0.002, "theo": 0.1784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XOP261127C00140000", "bid": 33.7, "bid_size": 76.0, "ask": 36.25, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9737, "gamma": 0.0034, "vega": 0.0224, "theta": -0.039, "rho": 0.0264, "theo": 35.3467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6000003814697}, {"option": "XOP261127P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 213.0, "iv": 0.6644, "open_interest": 1.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.0031, "vega": 0.0257, "theta": -0.0398, "rho": -0.0028, "theo": 0.2474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-10-15T09:43:35", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "XOP261127C00145000", "bid": 28.8, "bid_size": 80.0, "ask": 31.55, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.96, "gamma": 0.0048, "vega": 0.0319, "theta": -0.0499, "rho": 0.0313, "theo": 30.4413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.7750005722046}, {"option": "XOP261127P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.68, "ask_size": 184.0, "iv": 0.6335, "open_interest": 0.0, "volume": 0.0, "delta": -0.0429, "gamma": 0.0046, "vega": 0.0349, "theta": -0.0506, "rho": -0.004, "theo": 0.3517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XOP261127C00150000", "bid": 23.95, "bid_size": 82.0, "ask": 26.65, "ask_size": 6.0, "iv": 0.3941, "open_interest": 0.0, "volume": 0.0, "delta": 0.939, "gamma": 0.007, "vega": 0.045, "theta": -0.0638, "rho": 0.0367, "theo": 25.5943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.875}, {"option": "XOP261127P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 195.0, "iv": 0.4737, "open_interest": 4.0, "volume": 0.0, "delta": -0.0635, "gamma": 0.0068, "vega": 0.0476, "theta": -0.0646, "rho": -0.006, "theo": 0.5137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-26T14:49:54", "percent_change": 0.0, "prev_day_close": 0.46000000834465}, {"option": "XOP261127C00155000", "bid": 19.15, "bid_size": 154.0, "ask": 21.95, "ask_size": 31.0, "iv": 0.3909, "open_interest": 0.0, "volume": 0.0, "delta": 0.9064, "gamma": 0.0102, "vega": 0.0629, "theta": -0.0816, "rho": 0.0415, "theo": 20.8456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1500005722046}, {"option": "XOP261127P00155000", "bid": 0.17, "bid_size": 164.0, "ask": 1.21, "ask_size": 197.0, "iv": 0.4312, "open_interest": 5.0, "volume": 0.0, "delta": -0.0956, "gamma": 0.01, "vega": 0.0648, "theta": -0.0822, "rho": -0.009, "theo": 0.7737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T09:30:09", "percent_change": 0.0, "prev_day_close": 0.900000020861626}, {"option": "XOP261127C00160000", "bid": 14.6, "bid_size": 158.0, "ask": 17.5, "ask_size": 30.0, "iv": 0.3837, "open_interest": 0.0, "volume": 0.0, "delta": 0.8552, "gamma": 0.0149, "vega": 0.086, "theta": -0.1033, "rho": 0.045, "theo": 16.2675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5749998092651}, {"option": "XOP261127P00160000", "bid": 0.5, "bid_size": 161.0, "ask": 2.04, "ask_size": 220.0, "iv": 0.4183, "open_interest": 3.0, "volume": 0.0, "delta": -0.146, "gamma": 0.0146, "vega": 0.0872, "theta": -0.1035, "rho": -0.0138, "theo": 1.2009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.47, "last_trade_time": "2026-10-23T10:08:48", "percent_change": 0.0, "prev_day_close": 1.31000000238419}, {"option": "XOP261127C00162000", "bid": 12.8, "bid_size": 182.0, "ask": 15.65, "ask_size": 31.0, "iv": 0.3667, "open_interest": 0.0, "volume": 0.0, "delta": 0.8276, "gamma": 0.0171, "vega": 0.0965, "theta": -0.1127, "rho": 0.0456, "theo": 14.5096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.875}, {"option": "XOP261127P00162000", "bid": 0.88, "bid_size": 103.0, "ask": 2.48, "ask_size": 245.0, "iv": 0.4214, "open_interest": 0.0, "volume": 0.0, "delta": -0.1733, "gamma": 0.0169, "vega": 0.0975, "theta": -0.1127, "rho": -0.0164, "theo": 1.4457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20500001311302}, {"option": "XOP261127C00163000", "bid": 12.0, "bid_size": 175.0, "ask": 14.65, "ask_size": 21.0, "iv": 0.358, "open_interest": 0.0, "volume": 0.0, "delta": 0.8119, "gamma": 0.0184, "vega": 0.1019, "theta": -0.1174, "rho": 0.0453, "theo": 13.652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "XOP261127P00163000", "bid": 0.75, "bid_size": 216.0, "ask": 1.92, "ask_size": 220.0, "iv": 0.366, "open_interest": 0.0, "volume": 0.0, "delta": -0.1889, "gamma": 0.0181, "vega": 0.1028, "theta": -0.1174, "rho": -0.018, "theo": 1.5891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "XOP261127C00164000", "bid": 11.15, "bid_size": 178.0, "ask": 13.8, "ask_size": 32.0, "iv": 0.3533, "open_interest": 0.0, "volume": 0.0, "delta": 0.7948, "gamma": 0.0196, "vega": 0.1072, "theta": -0.1221, "rho": 0.0457, "theo": 12.8106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "XOP261127P00164000", "bid": 0.97, "bid_size": 242.0, "ask": 1.81, "ask_size": 179.0, "iv": 0.3514, "open_interest": 0.0, "volume": 0.0, "delta": -0.2058, "gamma": 0.0194, "vega": 0.1082, "theta": -0.122, "rho": -0.0196, "theo": 1.7485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.56000000238419}, {"option": "XOP261127C00165000", "bid": 10.25, "bid_size": 197.0, "ask": 13.05, "ask_size": 21.0, "iv": 0.3494, "open_interest": 35.0, "volume": 0.0, "delta": 0.7764, "gamma": 0.0209, "vega": 0.1129, "theta": -0.1268, "rho": 0.0458, "theo": 11.9863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-11-06T11:58:21", "percent_change": 0.0, "prev_day_close": 10.4250001907349}, {"option": "XOP261127P00165000", "bid": 1.3, "bid_size": 308.0, "ask": 3.8, "ask_size": 598.0, "iv": 0.4337, "open_interest": 2010.0, "volume": 0.0, "delta": -0.2241, "gamma": 0.0207, "vega": 0.1136, "theta": -0.1266, "rho": -0.0213, "theo": 1.9256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T15:18:23", "percent_change": 0.0, "prev_day_close": 1.93000000715256}, {"option": "XOP261127C00166000", "bid": 9.9, "bid_size": 107.0, "ask": 12.2, "ask_size": 31.0, "iv": 0.3634, "open_interest": 0.0, "volume": 0.0, "delta": 0.7565, "gamma": 0.0222, "vega": 0.1184, "theta": -0.1312, "rho": 0.0453, "theo": 11.1828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "XOP261127P00166000", "bid": 1.5, "bid_size": 47.0, "ask": 2.62, "ask_size": 182.0, "iv": 0.3695, "open_interest": 0.0, "volume": 0.0, "delta": -0.2438, "gamma": 0.022, "vega": 0.119, "theta": -0.131, "rho": -0.0232, "theo": 2.1227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12999999523163}, {"option": "XOP261127C00167000", "bid": 8.7, "bid_size": 166.0, "ask": 11.2, "ask_size": 28.0, "iv": 0.3324, "open_interest": 0.0, "volume": 0.0, "delta": 0.7351, "gamma": 0.0235, "vega": 0.1235, "theta": -0.1355, "rho": 0.0451, "theo": 10.4009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.625}, {"option": "XOP261127P00167000", "bid": 1.6, "bid_size": 136.0, "ask": 4.1, "ask_size": 192.0, "iv": 0.4102, "open_interest": 0.0, "volume": 0.0, "delta": -0.265, "gamma": 0.0233, "vega": 0.1242, "theta": -0.1352, "rho": -0.0253, "theo": 2.3415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.48000001907349}, {"option": "XOP261127C00167500", "bid": 8.35, "bid_size": 148.0, "ask": 10.85, "ask_size": 29.0, "iv": 0.3335, "open_interest": 0.0, "volume": 0.0, "delta": 0.7238, "gamma": 0.0241, "vega": 0.1261, "theta": -0.1376, "rho": 0.0444, "theo": 10.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "XOP261127P00167500", "bid": 1.86, "bid_size": 75.0, "ask": 2.7, "ask_size": 130.0, "iv": 0.353, "open_interest": 17.0, "volume": 0.0, "delta": -0.2762, "gamma": 0.0239, "vega": 0.1268, "theta": -0.1372, "rho": -0.0264, "theo": 2.4596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.27, "last_trade_time": "2026-11-06T11:45:43", "percent_change": 0.0, "prev_day_close": 2.4300000667572}, {"option": "XOP261127C00168000", "bid": 7.95, "bid_size": 173.0, "ask": 10.6, "ask_size": 33.0, "iv": 0.336, "open_interest": 0.0, "volume": 0.0, "delta": 0.7122, "gamma": 0.0248, "vega": 0.1288, "theta": -0.1395, "rho": 0.0447, "theo": 9.6425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "XOP261127P00168000", "bid": 1.84, "bid_size": 120.0, "ask": 2.78, "ask_size": 134.0, "iv": 0.3435, "open_interest": 0.0, "volume": 0.0, "delta": -0.2878, "gamma": 0.0245, "vega": 0.1293, "theta": -0.1391, "rho": -0.0275, "theo": 2.5841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "XOP261127C00169000", "bid": 8.75, "bid_size": 9.0, "ask": 9.7, "ask_size": 31.0, "iv": 0.3839, "open_interest": 0.0, "volume": 0.0, "delta": 0.6878, "gamma": 0.026, "vega": 0.1336, "theta": -0.1432, "rho": 0.0441, "theo": 8.9111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "XOP261127P00169000", "bid": 2.11, "bid_size": 119.0, "ask": 3.6, "ask_size": 154.0, "iv": 0.3607, "open_interest": 0.0, "volume": 0.0, "delta": -0.312, "gamma": 0.0258, "vega": 0.134, "theta": -0.1427, "rho": -0.0298, "theo": 2.853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.98500001430512}, {"option": "XOP261127C00170000", "bid": 6.8, "bid_size": 268.0, "ask": 9.2, "ask_size": 34.0, "iv": 0.3413, "open_interest": 0.0, "volume": 0.0, "delta": 0.662, "gamma": 0.0271, "vega": 0.1378, "theta": -0.1464, "rho": 0.0427, "theo": 8.2072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "XOP261127P00170000", "bid": 2.55, "bid_size": 37.0, "ask": 3.65, "ask_size": 162.0, "iv": 0.3528, "open_interest": 42.0, "volume": 0.0, "delta": -0.3376, "gamma": 0.0269, "vega": 0.1383, "theta": -0.1458, "rho": -0.0323, "theo": 3.1498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-11-06T10:23:42", "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "XOP261127C00171000", "bid": 6.15, "bid_size": 497.0, "ask": 8.2, "ask_size": 65.0, "iv": 0.3272, "open_interest": 0.0, "volume": 0.0, "delta": 0.6349, "gamma": 0.0282, "vega": 0.142, "theta": -0.1491, "rho": 0.0422, "theo": 7.5343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.07500004768372}, {"option": "XOP261127P00171000", "bid": 2.8, "bid_size": 148.0, "ask": 3.85, "ask_size": 299.0, "iv": 0.3419, "open_interest": 0.0, "volume": 0.0, "delta": -0.3646, "gamma": 0.028, "vega": 0.1421, "theta": -0.1485, "rho": -0.035, "theo": 3.4771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "XOP261127C00172000", "bid": 6.85, "bid_size": 36.0, "ask": 7.65, "ask_size": 107.0, "iv": 0.3738, "open_interest": 0.0, "volume": 0.0, "delta": 0.6066, "gamma": 0.0291, "vega": 0.1451, "theta": -0.1512, "rho": 0.0406, "theo": 6.8939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.125}, {"option": "XOP261127P00172000", "bid": 3.35, "bid_size": 27.0, "ask": 4.8, "ask_size": 253.0, "iv": 0.3657, "open_interest": 0.0, "volume": 1.0, "delta": -0.3927, "gamma": 0.0289, "vega": 0.1453, "theta": -0.1505, "rho": -0.0377, "theo": 3.8366, "change": 0.305, "open": 4.38, "high": 4.38, "low": 4.38, "tick": "up", "last_trade_price": 4.38, "last_trade_time": "2026-11-10T10:51:22", "percent_change": 7.48466, "prev_day_close": 4.07499992847443}, {"option": "XOP261127C00172500", "bid": 4.9, "bid_size": 565.0, "ask": 7.3, "ask_size": 50.0, "iv": 0.3145, "open_interest": 0.0, "volume": 0.0, "delta": 0.592, "gamma": 0.0295, "vega": 0.1464, "theta": -0.152, "rho": 0.0397, "theo": 6.5858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "XOP261127P00172500", "bid": 3.4, "bid_size": 88.0, "ask": 5.35, "ask_size": 264.0, "iv": 0.3714, "open_interest": 9.0, "volume": 0.0, "delta": -0.4072, "gamma": 0.0293, "vega": 0.1467, "theta": -0.1513, "rho": -0.0392, "theo": 4.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.88, "last_trade_time": "2026-11-06T11:45:43", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "XOP261127C00173000", "bid": 5.75, "bid_size": 146.0, "ask": 7.15, "ask_size": 63.0, "iv": 0.3574, "open_interest": 0.0, "volume": 0.0, "delta": 0.5772, "gamma": 0.0298, "vega": 0.1478, "theta": -0.1527, "rho": 0.0395, "theo": 6.2869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.125}, {"option": "XOP261127P00173000", "bid": 3.45, "bid_size": 116.0, "ask": 4.6, "ask_size": 145.0, "iv": 0.3325, "open_interest": 0.0, "volume": 0.0, "delta": -0.4218, "gamma": 0.0296, "vega": 0.1478, "theta": -0.1519, "rho": -0.0406, "theo": 4.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "XOP261127C00174000", "bid": 5.4, "bid_size": 80.0, "ask": 6.65, "ask_size": 68.0, "iv": 0.3644, "open_interest": 3.0, "volume": 0.0, "delta": 0.5472, "gamma": 0.0304, "vega": 0.1496, "theta": -0.1534, "rho": 0.0379, "theo": 5.7164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.45, "last_trade_time": "2026-11-05T11:35:14", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "XOP261127P00174000", "bid": 4.05, "bid_size": 45.0, "ask": 5.7, "ask_size": 156.0, "iv": 0.3583, "open_interest": 20.0, "volume": 0.0, "delta": -0.4518, "gamma": 0.0302, "vega": 0.1496, "theta": -0.1526, "rho": -0.0436, "theo": 4.659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-11-06T11:14:42", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "XOP261127C00175000", "bid": 5.2, "bid_size": 46.0, "ask": 5.9, "ask_size": 54.0, "iv": 0.3662, "open_interest": 0.0, "volume": 0.0, "delta": 0.5165, "gamma": 0.0308, "vega": 0.1505, "theta": -0.1534, "rho": 0.0365, "theo": 5.1813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "XOP261127P00175000", "bid": 4.55, "bid_size": 30.0, "ask": 5.6, "ask_size": 116.0, "iv": 0.3384, "open_interest": 63.0, "volume": 0.0, "delta": -0.4822, "gamma": 0.0306, "vega": 0.1505, "theta": -0.1526, "rho": -0.0466, "theo": 5.1241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.54, "last_trade_time": "2026-11-04T09:36:42", "percent_change": 0.0, "prev_day_close": 6.02500009536743}, {"option": "XOP261127C00176000", "bid": 3.85, "bid_size": 539.0, "ask": 5.25, "ask_size": 54.0, "iv": 0.3311, "open_interest": 13.0, "volume": 0.0, "delta": 0.4857, "gamma": 0.0309, "vega": 0.1506, "theta": -0.1527, "rho": 0.0346, "theo": 4.6847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-11-05T11:34:25", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "XOP261127P00176000", "bid": 4.8, "bid_size": 215.0, "ask": 5.95, "ask_size": 197.0, "iv": 0.3233, "open_interest": 0.0, "volume": 0.0, "delta": -0.5129, "gamma": 0.0307, "vega": 0.1505, "theta": -0.1518, "rho": -0.0497, "theo": 5.6265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.32500004768372}, {"option": "XOP261127C00177000", "bid": 4.2, "bid_size": 41.0, "ask": 4.7, "ask_size": 77.0, "iv": 0.3538, "open_interest": 0.0, "volume": 0.0, "delta": 0.4549, "gamma": 0.0308, "vega": 0.1498, "theta": -0.1512, "rho": 0.0325, "theo": 4.2245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "XOP261127P00177000", "bid": 5.35, "bid_size": 162.0, "ask": 7.3, "ask_size": 231.0, "iv": 0.3494, "open_interest": 7.0, "volume": 1.0, "delta": -0.5435, "gamma": 0.0307, "vega": 0.1496, "theta": -0.1502, "rho": -0.0528, "theo": 6.1659, "change": -0.12, "open": 6.68, "high": 6.68, "low": 6.68, "tick": "no_change", "last_trade_price": 6.68, "last_trade_time": "2026-11-10T10:51:22", "percent_change": -1.76471, "prev_day_close": 6.79999995231628}, {"option": "XOP261127C00177500", "bid": 3.85, "bid_size": 148.0, "ask": 4.5, "ask_size": 68.0, "iv": 0.3495, "open_interest": 0.0, "volume": 0.0, "delta": 0.4396, "gamma": 0.0307, "vega": 0.149, "theta": -0.1502, "rho": 0.032, "theo": 4.0082, "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": 3.64999997615814}, {"option": "XOP261127P00177500", "bid": 5.7, "bid_size": 83.0, "ask": 7.0, "ask_size": 231.0, "iv": 0.3316, "open_interest": 2.0, "volume": 0.0, "delta": -0.5587, "gamma": 0.0306, "vega": 0.1489, "theta": -0.1491, "rho": -0.0543, "theo": 6.4495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.86, "last_trade_time": "2026-11-09T11:13:47", "percent_change": 0.0, "prev_day_close": 7.47500014305115}, {"option": "XOP261127C00178000", "bid": 3.05, "bid_size": 302.0, "ask": 4.3, "ask_size": 57.0, "iv": 0.3294, "open_interest": 0.0, "volume": 0.0, "delta": 0.4245, "gamma": 0.0305, "vega": 0.1481, "theta": -0.149, "rho": 0.0311, "theo": 3.8015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "XOP261127P00178000", "bid": 5.8, "bid_size": 88.0, "ask": 7.0, "ask_size": 48.0, "iv": 0.3148, "open_interest": 8.0, "volume": 0.0, "delta": -0.5738, "gamma": 0.0304, "vega": 0.1479, "theta": -0.1479, "rho": -0.0559, "theo": 6.7422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-11-04T10:11:26", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "XOP261127C00179000", "bid": 3.25, "bid_size": 67.0, "ask": 3.85, "ask_size": 79.0, "iv": 0.3468, "open_interest": 2.0, "volume": 0.0, "delta": 0.3947, "gamma": 0.03, "vega": 0.1456, "theta": -0.1461, "rho": 0.0288, "theo": 3.4149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-11-06T11:45:43", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "XOP261127P00179000", "bid": 6.55, "bid_size": 84.0, "ask": 8.5, "ask_size": 174.0, "iv": 0.3493, "open_interest": 3.0, "volume": 0.0, "delta": -0.6035, "gamma": 0.0299, "vega": 0.1454, "theta": -0.145, "rho": -0.0589, "theo": 7.3544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.35, "last_trade_time": "2026-11-06T09:48:53", "percent_change": 0.0, "prev_day_close": 8.02499985694885}, {"option": "XOP261127C00180000", "bid": 3.0, "bid_size": 28.0, "ask": 3.45, "ask_size": 101.0, "iv": 0.349, "open_interest": 39.0, "volume": 3.0, "delta": 0.3658, "gamma": 0.0293, "vega": 0.1423, "theta": -0.1426, "rho": 0.0272, "theo": 3.0624, "change": 0.16, "open": 3.0, "high": 3.14, "low": 3.0, "tick": "up", "last_trade_price": 3.14, "last_trade_time": "2026-11-10T12:00:43", "percent_change": 5.36913, "prev_day_close": 2.98000001907349}, {"option": "XOP261127P00180000", "bid": 7.25, "bid_size": 36.0, "ask": 8.2, "ask_size": 139.0, "iv": 0.318, "open_interest": 7.0, "volume": 0.0, "delta": -0.6322, "gamma": 0.0292, "vega": 0.1421, "theta": -0.1414, "rho": -0.0619, "theo": 8.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.11, "last_trade_time": "2026-11-06T09:57:31", "percent_change": 0.0, "prev_day_close": 9.07499980926514}, {"option": "XOP261127C00181000", "bid": 2.41, "bid_size": 258.0, "ask": 3.25, "ask_size": 209.0, "iv": 0.3442, "open_interest": 0.0, "volume": 0.0, "delta": 0.338, "gamma": 0.0285, "vega": 0.1384, "theta": -0.1385, "rho": 0.0252, "theo": 2.7439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60500001907349}, {"option": "XOP261127P00181000", "bid": 7.95, "bid_size": 37.0, "ask": 9.0, "ask_size": 135.0, "iv": 0.3229, "open_interest": 68.0, "volume": 1.0, "delta": -0.6599, "gamma": 0.0283, "vega": 0.1382, "theta": -0.1373, "rho": -0.0648, "theo": 8.6811, "change": 3.865, "open": 13.29, "high": 13.29, "low": 13.29, "tick": "up", "last_trade_price": 13.29, "last_trade_time": "2026-11-10T09:33:36", "percent_change": 41.008, "prev_day_close": 9.4249997138977}, {"option": "XOP261127C00182000", "bid": 2.29, "bid_size": 49.0, "ask": 2.74, "ask_size": 93.0, "iv": 0.3431, "open_interest": 0.0, "volume": 2.0, "delta": 0.3114, "gamma": 0.0275, "vega": 0.1341, "theta": -0.1341, "rho": 0.0236, "theo": 2.4556, "change": 0.305, "open": 1.33, "high": 2.41, "low": 1.33, "tick": "up", "last_trade_price": 2.41, "last_trade_time": "2026-11-10T11:45:33", "percent_change": 14.4893, "prev_day_close": 2.10500001907349}, {"option": "XOP261127P00182000", "bid": 8.4, "bid_size": 115.0, "ask": 10.8, "ask_size": 165.0, "iv": 0.3542, "open_interest": 63.0, "volume": 2.0, "delta": -0.6864, "gamma": 0.0273, "vega": 0.1337, "theta": -0.1327, "rho": -0.0675, "theo": 9.392, "change": 4.2, "open": 13.22, "high": 14.1, "low": 13.22, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-11-10T09:33:36", "percent_change": 42.4242, "prev_day_close": 9.90000009536743}, {"option": "XOP261127C00182500", "bid": 2.22, "bid_size": 44.0, "ask": 2.77, "ask_size": 243.0, "iv": 0.3523, "open_interest": 1.0, "volume": 0.0, "delta": 0.2987, "gamma": 0.0269, "vega": 0.1314, "theta": -0.1317, "rho": 0.0226, "theo": 2.323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T09:46:58", "percent_change": 0.0, "prev_day_close": 2.09500002861023}, {"option": "XOP261127P00182500", "bid": 8.8, "bid_size": 65.0, "ask": 10.35, "ask_size": 156.0, "iv": 0.3251, "open_interest": 3.0, "volume": 2.0, "delta": -0.699, "gamma": 0.0268, "vega": 0.1313, "theta": -0.1303, "rho": -0.0689, "theo": 9.7585, "change": 2.905, "open": 13.65, "high": 13.65, "low": 13.63, "tick": "down", "last_trade_price": 13.63, "last_trade_time": "2026-11-10T09:32:59", "percent_change": 27.0862, "prev_day_close": 10.7249999046326}, {"option": "XOP261127C00183000", "bid": 1.65, "bid_size": 651.0, "ask": 2.6, "ask_size": 299.0, "iv": 0.3341, "open_interest": 2.0, "volume": 0.0, "delta": 0.2863, "gamma": 0.0263, "vega": 0.1289, "theta": -0.1292, "rho": 0.0218, "theo": 2.1974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.43, "last_trade_time": "2026-11-06T11:45:43", "percent_change": 0.0, "prev_day_close": 2.08500003814697}, {"option": "XOP261127P00183000", "bid": 9.35, "bid_size": 59.0, "ask": 10.2, "ask_size": 58.0, "iv": 0.3115, "open_interest": 73.0, "volume": 1.0, "delta": -0.7114, "gamma": 0.0262, "vega": 0.1288, "theta": -0.1278, "rho": -0.0702, "theo": 10.1321, "change": 2.925, "open": 14.05, "high": 14.05, "low": 14.05, "tick": "up", "last_trade_price": 14.05, "last_trade_time": "2026-11-10T09:32:15", "percent_change": 26.2921, "prev_day_close": 11.125}, {"option": "XOP261127C00184000", "bid": 1.37, "bid_size": 469.0, "ask": 2.32, "ask_size": 310.0, "iv": 0.3313, "open_interest": 1.0, "volume": 0.0, "delta": 0.2627, "gamma": 0.0251, "vega": 0.1239, "theta": -0.1241, "rho": 0.0199, "theo": 1.9657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T09:40:42", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "XOP261127P00184000", "bid": 9.85, "bid_size": 83.0, "ask": 10.95, "ask_size": 41.0, "iv": 0.2992, "open_interest": 51.0, "volume": 0.0, "delta": -0.7349, "gamma": 0.025, "vega": 0.1236, "theta": -0.1226, "rho": -0.0728, "theo": 10.8988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-11-09T14:42:15", "percent_change": 0.0, "prev_day_close": 12.2249999046326}, {"option": "XOP261127C00185000", "bid": 1.57, "bid_size": 39.0, "ask": 2.0, "ask_size": 228.0, "iv": 0.3452, "open_interest": 64.0, "volume": 3.0, "delta": 0.2406, "gamma": 0.0239, "vega": 0.1182, "theta": -0.1188, "rho": 0.0185, "theo": 1.7584, "change": 0.335, "open": 1.5, "high": 1.71, "low": 1.5, "tick": "up", "last_trade_price": 1.71, "last_trade_time": "2026-11-10T12:00:43", "percent_change": 24.3636, "prev_day_close": 1.37499997019768}, {"option": "XOP261127P00185000", "bid": 10.55, "bid_size": 92.0, "ask": 13.0, "ask_size": 152.0, "iv": 0.3501, "open_interest": 26.0, "volume": 0.0, "delta": -0.7569, "gamma": 0.0238, "vega": 0.118, "theta": -0.1173, "rho": -0.0752, "theo": 11.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-11-09T14:38:34", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "XOP261127C00186000", "bid": 1.41, "bid_size": 71.0, "ask": 1.91, "ask_size": 226.0, "iv": 0.3525, "open_interest": 0.0, "volume": 0.0, "delta": 0.2201, "gamma": 0.0226, "vega": 0.1126, "theta": -0.1134, "rho": 0.017, "theo": 1.574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.27, "last_trade_time": "2026-11-05T12:49:21", "percent_change": 0.0, "prev_day_close": 1.34499999880791}, {"option": "XOP261127P00186000", "bid": 11.3, "bid_size": 108.0, "ask": 13.9, "ask_size": 133.0, "iv": 0.3534, "open_interest": 7.0, "volume": 0.0, "delta": -0.7773, "gamma": 0.0225, "vega": 0.1124, "theta": -0.1118, "rho": -0.0775, "theo": 12.5036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.45, "last_trade_time": "2026-11-09T13:32:31", "percent_change": 0.0, "prev_day_close": 13.8999996185303}, {"option": "XOP261127C00187000", "bid": 0.4, "bid_size": 854.0, "ask": 1.6, "ask_size": 262.0, "iv": 0.3063, "open_interest": 14.0, "volume": 0.0, "delta": 0.2011, "gamma": 0.0213, "vega": 0.1071, "theta": -0.108, "rho": 0.0154, "theo": 1.4091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-11-09T14:27:05", "percent_change": 0.0, "prev_day_close": 1.31999996304512}, {"option": "XOP261127P00187000", "bid": 12.0, "bid_size": 233.0, "ask": 14.75, "ask_size": 80.0, "iv": 0.3506, "open_interest": 12.0, "volume": 0.0, "delta": -0.7962, "gamma": 0.0212, "vega": 0.1067, "theta": -0.1063, "rho": -0.0796, "theo": 13.3372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.59, "last_trade_time": "2026-11-09T09:30:08", "percent_change": 0.0, "prev_day_close": 14.6749997138977}, {"option": "XOP261127C00187500", "bid": 0.92, "bid_size": 149.0, "ask": 1.5, "ask_size": 88.0, "iv": 0.336, "open_interest": 31.0, "volume": 0.0, "delta": 0.1921, "gamma": 0.0206, "vega": 0.1039, "theta": -0.1053, "rho": 0.015, "theo": 1.3337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.91, "last_trade_time": "2026-11-06T10:03:58", "percent_change": 0.0, "prev_day_close": 1.18500003218651}, {"option": "XOP261127P00187500", "bid": 12.45, "bid_size": 89.0, "ask": 15.25, "ask_size": 35.0, "iv": 0.3568, "open_interest": 0.0, "volume": 0.0, "delta": -0.8051, "gamma": 0.0206, "vega": 0.1038, "theta": -0.1035, "rho": -0.0807, "theo": 13.7609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "XOP261127C00188000", "bid": 0.66, "bid_size": 806.0, "ask": 1.44, "ask_size": 348.0, "iv": 0.3275, "open_interest": 5.0, "volume": 0.0, "delta": 0.1836, "gamma": 0.02, "vega": 0.1011, "theta": -0.1026, "rho": 0.0144, "theo": 1.2628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-11-09T09:52:13", "percent_change": 0.0, "prev_day_close": 1.1700000166893}, {"option": "XOP261127P00188000", "bid": 12.95, "bid_size": 50.0, "ask": 15.6, "ask_size": 41.0, "iv": 0.358, "open_interest": 1.0, "volume": 0.0, "delta": -0.8136, "gamma": 0.0199, "vega": 0.101, "theta": -0.1008, "rho": -0.0817, "theo": 14.1889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-11-06T09:31:51", "percent_change": 0.0, "prev_day_close": 15.5750002861023}, {"option": "XOP261127C00189000", "bid": 0.89, "bid_size": 20.0, "ask": 1.3, "ask_size": 96.0, "iv": 0.348, "open_interest": 206.0, "volume": 0.0, "delta": 0.1676, "gamma": 0.0187, "vega": 0.0956, "theta": -0.0973, "rho": 0.013, "theo": 1.1327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-11-05T12:49:20", "percent_change": 0.0, "prev_day_close": 1.0799999833107}, {"option": "XOP261127P00189000", "bid": 14.0, "bid_size": 13.0, "ask": 15.95, "ask_size": 34.0, "iv": 0.3432, "open_interest": 12.0, "volume": 0.0, "delta": -0.8296, "gamma": 0.0186, "vega": 0.0954, "theta": -0.0954, "rho": -0.0836, "theo": 15.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.25, "last_trade_time": "2026-11-06T11:00:09", "percent_change": 0.0, "prev_day_close": 16.4500002861023}, {"option": "XOP261127C00190000", "bid": 0.8, "bid_size": 46.0, "ask": 1.3, "ask_size": 101.0, "iv": 0.3585, "open_interest": 4.0, "volume": 0.0, "delta": 0.1528, "gamma": 0.0175, "vega": 0.0903, "theta": -0.0921, "rho": 0.0121, "theo": 1.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-11-05T12:49:20", "percent_change": 0.0, "prev_day_close": 0.985000014305115}, {"option": "XOP261127P00190000", "bid": 14.8, "bid_size": 15.0, "ask": 17.4, "ask_size": 37.0, "iv": 0.3725, "open_interest": 236.0, "volume": 0.0, "delta": -0.8443, "gamma": 0.0174, "vega": 0.0899, "theta": -0.0901, "rho": -0.0854, "theo": 15.939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.35, "last_trade_time": "2026-11-06T13:06:34", "percent_change": 0.0, "prev_day_close": 16.4749994277954}, {"option": "XOP261127C00191000", "bid": 0.32, "bid_size": 412.0, "ask": 1.38, "ask_size": 360.0, "iv": 0.3499, "open_interest": 182.0, "volume": 0.0, "delta": 0.1394, "gamma": 0.0163, "vega": 0.0847, "theta": -0.087, "rho": 0.011, "theo": 0.914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.92, "last_trade_time": "2026-11-05T12:56:44", "percent_change": 0.0, "prev_day_close": 0.739999994635582}, {"option": "XOP261127P00191000", "bid": 15.55, "bid_size": 59.0, "ask": 18.2, "ask_size": 41.0, "iv": 0.3626, "open_interest": 2.0, "volume": 0.0, "delta": -0.8577, "gamma": 0.0162, "vega": 0.0846, "theta": -0.085, "rho": -0.087, "theo": 16.8341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.7, "last_trade_time": "2026-11-05T15:09:00", "percent_change": 0.0, "prev_day_close": 18.1750001907349}, {"option": "XOP261127C00192000", "bid": 0.21, "bid_size": 667.0, "ask": 1.95, "ask_size": 610.0, "iv": 0.3919, "open_interest": 99.0, "volume": 0.0, "delta": 0.1272, "gamma": 0.0152, "vega": 0.0796, "theta": -0.0822, "rho": 0.01, "theo": 0.8225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-09T09:32:40", "percent_change": 0.0, "prev_day_close": 0.554999999701977}, {"option": "XOP261127P00192000", "bid": 16.4, "bid_size": 64.0, "ask": 19.2, "ask_size": 41.0, "iv": 0.3682, "open_interest": 4.0, "volume": 0.0, "delta": -0.8699, "gamma": 0.0151, "vega": 0.0795, "theta": -0.08, "rho": -0.0886, "theo": 17.7406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.49, "last_trade_time": "2026-11-05T12:50:23", "percent_change": 0.0, "prev_day_close": 19.125}, {"option": "XOP261127C00192500", "bid": 0.47, "bid_size": 16.0, "ask": 1.11, "ask_size": 281.0, "iv": 0.3635, "open_interest": 2.0, "volume": 0.0, "delta": 0.1214, "gamma": 0.0146, "vega": 0.0772, "theta": -0.0798, "rho": 0.0095, "theo": 0.7806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-05T09:48:08", "percent_change": 0.0, "prev_day_close": 0.754999972879886}, {"option": "XOP261127P00192500", "bid": 16.8, "bid_size": 75.0, "ask": 19.65, "ask_size": 42.0, "iv": 0.3659, "open_interest": 1.0, "volume": 0.0, "delta": -0.8756, "gamma": 0.0146, "vega": 0.077, "theta": -0.0776, "rho": -0.0894, "theo": 18.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.75, "last_trade_time": "2026-11-04T12:18:49", "percent_change": 0.0, "prev_day_close": 19.5999994277954}, {"option": "XOP261127C00193000", "bid": 0.18, "bid_size": 453.0, "ask": 1.0, "ask_size": 269.0, "iv": 0.3427, "open_interest": 1.0, "volume": 0.0, "delta": 0.1156, "gamma": 0.0141, "vega": 0.0747, "theta": -0.0773, "rho": 0.0093, "theo": 0.7382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.16, "last_trade_time": "2026-11-05T09:48:08", "percent_change": 0.0, "prev_day_close": 0.729999996721744}, {"option": "XOP261127P00193000", "bid": 17.4, "bid_size": 46.0, "ask": 20.15, "ask_size": 40.0, "iv": 0.3795, "open_interest": 121.0, "volume": 0.0, "delta": -0.881, "gamma": 0.014, "vega": 0.0746, "theta": -0.0752, "rho": -0.0901, "theo": 18.657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.24, "last_trade_time": "2026-11-04T11:47:20", "percent_change": 0.0, "prev_day_close": 20.0250005722046}, {"option": "XOP261127C00194000", "bid": 0.15, "bid_size": 494.0, "ask": 1.45, "ask_size": 377.0, "iv": 0.3856, "open_interest": 62.0, "volume": 0.0, "delta": 0.1058, "gamma": 0.0131, "vega": 0.07, "theta": -0.073, "rho": 0.0085, "theo": 0.6685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.08, "last_trade_time": "2026-10-23T15:47:57", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "XOP261127P00194000", "bid": 18.7, "bid_size": 10.0, "ask": 21.05, "ask_size": 37.0, "iv": 0.4065, "open_interest": 2.0, "volume": 0.0, "delta": -0.8911, "gamma": 0.013, "vega": 0.0699, "theta": -0.0706, "rho": -0.0915, "theo": 19.5823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-02T15:21:09", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "XOP261127C00195000", "bid": 0.13, "bid_size": 265.0, "ask": 0.79, "ask_size": 215.0, "iv": 0.347, "open_interest": 0.0, "volume": 0.0, "delta": 0.0964, "gamma": 0.0121, "vega": 0.0654, "theta": -0.0686, "rho": 0.0076, "theo": 0.6018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-10-08T09:48:34", "percent_change": 0.0, "prev_day_close": 0.555000007152557}, {"option": "XOP261127P00195000", "bid": 19.1, "bid_size": 80.0, "ask": 21.95, "ask_size": 38.0, "iv": 0.3719, "open_interest": 5.0, "volume": 0.0, "delta": -0.9003, "gamma": 0.0121, "vega": 0.0655, "theta": -0.0663, "rho": -0.0928, "theo": 20.5156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.31, "last_trade_time": "2026-11-04T12:10:59", "percent_change": 0.0, "prev_day_close": 21.9750003814697}, {"option": "XOP261127C00196000", "bid": 0.11, "bid_size": 369.0, "ask": 0.95, "ask_size": 370.0, "iv": 0.3716, "open_interest": 1.0, "volume": 0.0, "delta": 0.088, "gamma": 0.0112, "vega": 0.0614, "theta": -0.0645, "rho": 0.007, "theo": 0.5443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.22, "last_trade_time": "2026-10-22T10:30:16", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XOP261127P00196000", "bid": 20.15, "bid_size": 62.0, "ask": 22.9, "ask_size": 8.0, "iv": 0.3851, "open_interest": 0.0, "volume": 0.0, "delta": -0.9086, "gamma": 0.0112, "vega": 0.0613, "theta": -0.0621, "rho": -0.094, "theo": 21.4558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "XOP261127C00197000", "bid": 0.09, "bid_size": 280.0, "ask": 0.95, "ask_size": 425.0, "iv": 0.3822, "open_interest": 0.0, "volume": 0.0, "delta": 0.0804, "gamma": 0.0104, "vega": 0.0573, "theta": -0.0607, "rho": 0.0065, "theo": 0.493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "XOP261127P00197000", "bid": 21.15, "bid_size": 51.0, "ask": 23.9, "ask_size": 11.0, "iv": 0.3982, "open_interest": 0.0, "volume": 0.0, "delta": -0.9162, "gamma": 0.0104, "vega": 0.0574, "theta": -0.0582, "rho": -0.0952, "theo": 22.4021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "XOP261127C00197500", "bid": 0.09, "bid_size": 179.0, "ask": 0.75, "ask_size": 289.0, "iv": 0.3697, "open_interest": 0.0, "volume": 0.0, "delta": 0.0769, "gamma": 0.01, "vega": 0.0553, "theta": -0.0588, "rho": 0.0062, "theo": 0.4695, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XOP261127P00197500", "bid": 21.6, "bid_size": 60.0, "ask": 24.3, "ask_size": 9.0, "iv": 0.3921, "open_interest": 0.0, "volume": 0.0, "delta": -0.9197, "gamma": 0.01, "vega": 0.0554, "theta": -0.0563, "rho": -0.0957, "theo": 22.8773, "change": 0.0, "open": 0.0, "high": 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": "XOP261127C00198000", "bid": 0.08, "bid_size": 294.0, "ask": 0.95, "ask_size": 346.0, "iv": 0.3935, "open_interest": 5.0, "volume": 0.0, "delta": 0.0736, "gamma": 0.0096, "vega": 0.0535, "theta": -0.057, "rho": 0.0059, "theo": 0.4472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.05, "last_trade_time": "2026-11-02T13:58:15", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "XOP261127P00198000", "bid": 22.1, "bid_size": 48.0, "ask": 24.85, "ask_size": 9.0, "iv": 0.4027, "open_interest": 15.0, "volume": 0.0, "delta": -0.9231, "gamma": 0.0096, "vega": 0.0536, "theta": -0.0544, "rho": -0.0963, "theo": 23.3539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.03, "last_trade_time": "2026-11-04T11:02:28", "percent_change": 0.0, "prev_day_close": 24.8499994277954}, {"option": "XOP261127C00199000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 330.0, "iv": 0.378, "open_interest": 9.0, "volume": 0.0, "delta": 0.0673, "gamma": 0.0089, "vega": 0.0501, "theta": -0.0536, "rho": 0.0054, "theo": 0.4062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-11-04T10:20:27", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "XOP261127P00199000", "bid": 23.15, "bid_size": 15.0, "ask": 25.85, "ask_size": 10.0, "iv": 0.4196, "open_interest": 0.0, "volume": 0.0, "delta": -0.9293, "gamma": 0.0089, "vega": 0.0501, "theta": -0.0509, "rho": -0.0973, "theo": 24.3104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-10-30T14:26:44", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "XOP261127C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 353.0, "iv": 0.4452, "open_interest": 4.0, "volume": 0.0, "delta": 0.0616, "gamma": 0.0082, "vega": 0.0469, "theta": -0.0504, "rho": 0.0049, "theo": 0.3693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-05T12:37:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XOP261127P00200000", "bid": 24.15, "bid_size": 16.0, "ask": 26.8, "ask_size": 14.0, "iv": 0.4278, "open_interest": 0.0, "volume": 0.0, "delta": -0.935, "gamma": 0.0082, "vega": 0.0469, "theta": -0.0476, "rho": -0.0982, "theo": 25.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8500003814697}, {"option": "XOP261127C00202500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 846.0, "iv": 0.4173, "open_interest": 4.0, "volume": 0.0, "delta": 0.0497, "gamma": 0.0068, "vega": 0.0395, "theta": -0.0432, "rho": 0.004, "theo": 0.293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T09:32:40", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "XOP261127P00202500", "bid": 26.55, "bid_size": 61.0, "ask": 29.2, "ask_size": 16.0, "iv": 0.4394, "open_interest": 60.0, "volume": 0.0, "delta": -0.947, "gamma": 0.0068, "vega": 0.0395, "theta": -0.0401, "rho": -0.1004, "theo": 27.6889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-10-27T14:11:45", "percent_change": 0.0, "prev_day_close": 29.3000001907349}, {"option": "XOP261127C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 322.0, "iv": 0.4444, "open_interest": 16.0, "volume": 0.0, "delta": 0.0402, "gamma": 0.0056, "vega": 0.0334, "theta": -0.0369, "rho": 0.0033, "theo": 0.2341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T13:06:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XOP261127P00205000", "bid": 29.05, "bid_size": 43.0, "ask": 31.65, "ask_size": 7.0, "iv": 0.4634, "open_interest": 0.0, "volume": 0.0, "delta": -0.9565, "gamma": 0.0056, "vega": 0.0334, "theta": -0.0336, "rho": -0.1022, "theo": 30.1242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8000001907349}, {"option": "XOP261127C00207500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 264.0, "iv": 0.5382, "open_interest": 6.0, "volume": 0.0, "delta": 0.0327, "gamma": 0.0046, "vega": 0.0282, "theta": -0.0317, "rho": 0.0026, "theo": 0.1886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-05T12:49:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XOP261127P00207500", "bid": 31.4, "bid_size": 70.0, "ask": 34.15, "ask_size": 10.0, "iv": 0.4746, "open_interest": 0.0, "volume": 0.0, "delta": -0.964, "gamma": 0.0046, "vega": 0.0283, "theta": -0.028, "rho": -0.1038, "theo": 32.5728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "XOP261127C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 800.0, "iv": 0.4969, "open_interest": 7.0, "volume": 0.0, "delta": 0.0268, "gamma": 0.0038, "vega": 0.0239, "theta": -0.0272, "rho": 0.0022, "theo": 0.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T13:37:28", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "XOP261127P00210000", "bid": 33.95, "bid_size": 66.0, "ask": 36.6, "ask_size": 14.0, "iv": 0.5021, "open_interest": 0.0, "volume": 0.0, "delta": -0.97, "gamma": 0.0038, "vega": 0.024, "theta": -0.0233, "rho": -0.105, "theo": 35.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "XOP261127C00212500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 482.0, "iv": 0.5222, "open_interest": 2609.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0032, "vega": 0.0203, "theta": -0.0234, "rho": 0.0018, "theo": 0.1248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-04T10:06:13", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XOP261127P00212500", "bid": 36.45, "bid_size": 66.0, "ask": 39.1, "ask_size": 14.0, "iv": 0.529, "open_interest": 0.0, "volume": 0.0, "delta": -0.9747, "gamma": 0.0032, "vega": 0.0204, "theta": -0.0192, "rho": -0.1058, "theo": 37.4975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.2749996185303}, {"option": "XOP261127C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 303.0, "iv": 0.547, "open_interest": 16.0, "volume": 0.0, "delta": 0.0182, "gamma": 0.0026, "vega": 0.0173, "theta": -0.0202, "rho": 0.0015, "theo": 0.1025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-04T10:11:18", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XOP261127P00215000", "bid": 38.95, "bid_size": 64.0, "ask": 41.6, "ask_size": 10.0, "iv": 0.5554, "open_interest": 0.0, "volume": 0.0, "delta": -0.9786, "gamma": 0.0026, "vega": 0.0174, "theta": -0.0158, "rho": -0.1063, "theo": 39.9694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "XOP261127C00217500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 367.0, "iv": 0.6422, "open_interest": 43.0, "volume": 0.0, "delta": 0.0151, "gamma": 0.0022, "vega": 0.0147, "theta": -0.0174, "rho": 0.0012, "theo": 0.0847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-04T10:06:13", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XOP261127P00217500", "bid": 41.4, "bid_size": 64.0, "ask": 44.1, "ask_size": 9.0, "iv": 0.5746, "open_interest": 0.0, "volume": 0.0, "delta": -0.9817, "gamma": 0.0022, "vega": 0.0148, "theta": -0.0128, "rho": -0.1065, "theo": 42.446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.1500015258789}, {"option": "XOP261127C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 919.0, "iv": 0.5951, "open_interest": 236.0, "volume": 0.0, "delta": 0.0126, "gamma": 0.0018, "vega": 0.0126, "theta": -0.0151, "rho": 0.001, "theo": 0.0703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T11:13:47", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "XOP261127P00220000", "bid": 43.95, "bid_size": 63.0, "ask": 46.55, "ask_size": 7.0, "iv": 0.6, "open_interest": 0.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.0019, "vega": 0.0127, "theta": -0.0102, "rho": -0.1061, "theo": 44.9261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.6750011444092}, {"option": "XOP261127C00222500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 295.0, "iv": 0.6707, "open_interest": 0.0, "volume": 0.0, "delta": 0.0105, "gamma": 0.0016, "vega": 0.0108, "theta": -0.0131, "rho": 0.0009, "theo": 0.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XOP261127P00222500", "bid": 46.35, "bid_size": 63.0, "ask": 49.1, "ask_size": 13.0, "iv": 0.6176, "open_interest": 0.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.0016, "vega": 0.0109, "theta": -0.008, "rho": -0.1051, "theo": 47.409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.25}, {"option": "XOP261127C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 242.0, "iv": 0.6414, "open_interest": 7.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.0013, "vega": 0.0093, "theta": -0.0114, "rho": 0.0007, "theo": 0.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-06T13:06:34", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XOP261127P00225000", "bid": 48.9, "bid_size": 65.0, "ask": 51.6, "ask_size": 10.0, "iv": 0.6494, "open_interest": 0.0, "volume": 0.0, "delta": -0.9881, "gamma": 0.0013, "vega": 0.0094, "theta": -0.006, "rho": -0.1038, "theo": 49.8942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.85, "last_trade_time": "2026-11-04T09:54:18", "percent_change": 0.0, "prev_day_close": 51.6750011444092}, {"option": "XOP261127C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 312.0, "iv": 0.7418, "open_interest": 2.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0009, "vega": 0.0069, "theta": -0.0086, "rho": 0.0005, "theo": 0.0351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-06T13:06:34", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XOP261127P00230000", "bid": 53.75, "bid_size": 62.0, "ask": 56.6, "ask_size": 8.0, "iv": 0.6732, "open_interest": 0.0, "volume": 0.0, "delta": -0.9907, "gamma": 0.001, "vega": 0.0071, "theta": -0.0029, "rho": -0.0998, "theo": 54.8698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.6750011444092}, {"option": "XOP261127C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 314.0, "iv": 0.729, "open_interest": 0.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0007, "vega": 0.0052, "theta": -0.0066, "rho": 0.0004, "theo": 0.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-03T09:45:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XOP261127P00235000", "bid": 58.9, "bid_size": 59.0, "ask": 61.55, "ask_size": 8.0, "iv": 0.7353, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0007, "vega": 0.0054, "theta": -0.0005, "rho": -0.0938, "theo": 59.8507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.6500015258789}, {"option": "XOP261127C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 290.0, "iv": 0.7707, "open_interest": 0.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0005, "vega": 0.004, "theta": -0.0051, "rho": 0.0003, "theo": 0.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XOP261127P00240000", "bid": 63.9, "bid_size": 59.0, "ask": 66.55, "ask_size": 8.0, "iv": 0.7798, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0006, "vega": 0.0042, "theta": 0.0, "rho": -0.0857, "theo": 64.8353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.75}, {"option": "XOP261127C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 301.0, "iv": 0.8111, "open_interest": 0.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0004, "vega": 0.003, "theta": -0.004, "rho": 0.0002, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XOP261127P00245000", "bid": 68.9, "bid_size": 68.0, "ask": 71.55, "ask_size": 5.0, "iv": 0.823, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0005, "vega": 0.0033, "theta": 0.0, "rho": -0.0758, "theo": 69.8228, "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": 71.6500015258789}, {"option": "XOP261127C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 326.0, "iv": 0.9147, "open_interest": 0.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0003, "vega": 0.0023, "theta": -0.0032, "rho": 0.0001, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XOP261127P00250000", "bid": 73.8, "bid_size": 61.0, "ask": 76.55, "ask_size": 6.0, "iv": 0.8471, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0004, "vega": 0.0026, "theta": 0.0, "rho": -0.0637, "theo": 74.8128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.6749992370606}, {"option": "XOP261204C00100000", "bid": 73.55, "bid_size": 23.0, "ask": 77.45, "ask_size": 1.0, "iv": 1.0804, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0002, "vega": 0.0011, "theta": -0.0034, "rho": 0.0028, "theo": 75.3314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.9249992370606}, {"option": "XOP261204P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 206.0, "iv": 1.3404, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0003, "vega": 0.0051, "theta": -0.0082, "rho": -0.0005, "theo": 0.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XOP261204C00105000", "bid": 68.55, "bid_size": 23.0, "ask": 72.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0004, "vega": 0.0016, "theta": -0.0058, "rho": 0.003, "theo": 70.3342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.0499992370606}, {"option": "XOP261204P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 228.0, "iv": 1.0387, "open_interest": 0.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0004, "vega": 0.0065, "theta": -0.0098, "rho": -0.0006, "theo": 0.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "XOP261204C00110000", "bid": 63.6, "bid_size": 32.0, "ask": 67.6, "ask_size": 8.0, "iv": 0.9624, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0006, "vega": 0.0043, "theta": -0.0075, "rho": 0.0106, "theo": 65.3403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.7999992370606}, {"option": "XOP261204P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 173.0, "iv": 1.0624, "open_interest": 0.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0005, "vega": 0.0082, "theta": -0.0117, "rho": -0.0008, "theo": 0.072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XOP261204C00115000", "bid": 58.6, "bid_size": 36.0, "ask": 62.05, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0009, "vega": 0.006, "theta": -0.0116, "rho": 0.0121, "theo": 60.3524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.9000015258789}, {"option": "XOP261204P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 176.0, "iv": 0.8758, "open_interest": 0.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0007, "vega": 0.0105, "theta": -0.0142, "rho": -0.0011, "theo": 0.0919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XOP261204C00120000", "bid": 53.65, "bid_size": 34.0, "ask": 57.25, "ask_size": 2.0, "iv": 0.7291, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0012, "vega": 0.0101, "theta": -0.0146, "rho": 0.0213, "theo": 55.3722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.0}, {"option": "XOP261204P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 192.0, "iv": 0.864, "open_interest": 0.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.001, "vega": 0.0135, "theta": -0.0172, "rho": -0.0014, "theo": 0.1186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XOP261204C00125000", "bid": 48.65, "bid_size": 23.0, "ask": 52.1, "ask_size": 4.0, "iv": 0.6047, "open_interest": 0.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0015, "vega": 0.0147, "theta": -0.0186, "rho": 0.0285, "theo": 50.4029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "XOP261204P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 279.0, "iv": 0.8568, "open_interest": 0.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0013, "vega": 0.0174, "theta": -0.0211, "rho": -0.0019, "theo": 0.1551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XOP261204C00130000", "bid": 43.7, "bid_size": 32.0, "ask": 47.05, "ask_size": 4.0, "iv": 0.54, "open_interest": 0.0, "volume": 0.0, "delta": 0.981, "gamma": 0.002, "vega": 0.02, "theta": -0.0235, "rho": 0.0333, "theo": 45.4501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.125}, {"option": "XOP261204P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 270.0, "iv": 0.7543, "open_interest": 0.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0019, "vega": 0.0227, "theta": -0.0259, "rho": -0.0026, "theo": 0.2059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XOP261204C00135000", "bid": 38.75, "bid_size": 40.0, "ask": 41.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0028, "vega": 0.0274, "theta": -0.0296, "rho": 0.0397, "theo": 40.5191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.1499996185303}, {"option": "XOP261204P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 242.0, "iv": 0.5824, "open_interest": 0.0, "volume": 0.0, "delta": -0.0285, "gamma": 0.0026, "vega": 0.0297, "theta": -0.032, "rho": -0.0036, "theo": 0.2778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XOP261204C00140000", "bid": 33.85, "bid_size": 42.0, "ask": 36.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.961, "gamma": 0.0038, "vega": 0.0373, "theta": -0.0375, "rho": 0.0464, "theo": 35.6213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8000011444092}, {"option": "XOP261204P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 161.0, "iv": 0.581, "open_interest": 0.0, "volume": 0.0, "delta": -0.0398, "gamma": 0.0037, "vega": 0.0391, "theta": -0.0397, "rho": -0.005, "theo": 0.3817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XOP261204C00145000", "bid": 28.95, "bid_size": 38.0, "ask": 31.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.944, "gamma": 0.0053, "vega": 0.0502, "theta": -0.0476, "rho": 0.0532, "theo": 30.7742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.5, "last_trade_time": "2026-10-29T11:45:22", "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "XOP261204P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 230.0, "iv": 0.4693, "open_interest": 0.0, "volume": 0.0, "delta": -0.0563, "gamma": 0.0052, "vega": 0.0517, "theta": -0.0495, "rho": -0.0071, "theo": 0.5348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XOP261204C00150000", "bid": 24.2, "bid_size": 47.0, "ask": 27.0, "ask_size": 8.0, "iv": 0.3748, "open_interest": 0.0, "volume": 0.0, "delta": 0.919, "gamma": 0.0075, "vega": 0.0671, "theta": -0.06, "rho": 0.0589, "theo": 26.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1500005722046}, {"option": "XOP261204P00150000", "bid": 0.11, "bid_size": 166.0, "ask": 2.2, "ask_size": 226.0, "iv": 0.502, "open_interest": 0.0, "volume": 0.0, "delta": -0.0808, "gamma": 0.0074, "vega": 0.0682, "theta": -0.0615, "rho": -0.0102, "theo": 0.766, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XOP261204C00155000", "bid": 19.5, "bid_size": 101.0, "ask": 22.3, "ask_size": 28.0, "iv": 0.3598, "open_interest": 0.0, "volume": 0.0, "delta": 0.8821, "gamma": 0.0105, "vega": 0.0887, "theta": -0.0749, "rho": 0.0633, "theo": 21.3653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "XOP261204P00155000", "bid": 0.52, "bid_size": 79.0, "ask": 1.79, "ask_size": 228.0, "iv": 0.423, "open_interest": 1.0, "volume": 0.0, "delta": -0.1172, "gamma": 0.0103, "vega": 0.0894, "theta": -0.076, "rho": -0.0149, "theo": 1.1222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-11-06T09:57:31", "percent_change": 0.0, "prev_day_close": 0.784999996423721}, {"option": "XOP261204C00160000", "bid": 15.1, "bid_size": 98.0, "ask": 17.75, "ask_size": 23.0, "iv": 0.3449, "open_interest": 0.0, "volume": 0.0, "delta": 0.828, "gamma": 0.0144, "vega": 0.1146, "theta": -0.0917, "rho": 0.0655, "theo": 16.9333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "XOP261204P00160000", "bid": 1.03, "bid_size": 91.0, "ask": 2.0, "ask_size": 228.0, "iv": 0.3775, "open_interest": 3.0, "volume": 0.0, "delta": -0.1709, "gamma": 0.0143, "vega": 0.1151, "theta": -0.0925, "rho": -0.0217, "theo": 1.6813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-04T11:30:36", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "XOP261204C00162000", "bid": 13.85, "bid_size": 86.0, "ask": 15.9, "ask_size": 21.0, "iv": 0.3528, "open_interest": 0.0, "volume": 0.0, "delta": 0.8, "gamma": 0.0162, "vega": 0.1259, "theta": -0.0986, "rho": 0.0662, "theo": 15.2371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5750002861023}, {"option": "XOP261204P00162000", "bid": 1.24, "bid_size": 141.0, "ask": 2.15, "ask_size": 157.0, "iv": 0.3587, "open_interest": 0.0, "volume": 0.0, "delta": -0.1985, "gamma": 0.016, "vega": 0.1262, "theta": -0.0993, "rho": -0.0252, "theo": 1.9873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10999995470047}, {"option": "XOP261204C00163000", "bid": 12.6, "bid_size": 104.0, "ask": 15.3, "ask_size": 34.0, "iv": 0.3414, "open_interest": 0.0, "volume": 0.0, "delta": 0.7846, "gamma": 0.0171, "vega": 0.1316, "theta": -0.1021, "rho": 0.0662, "theo": 14.4137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "XOP261204P00163000", "bid": 1.33, "bid_size": 200.0, "ask": 3.65, "ask_size": 221.0, "iv": 0.4026, "open_interest": 0.0, "volume": 0.0, "delta": -0.2138, "gamma": 0.017, "vega": 0.1318, "theta": -0.1026, "rho": -0.0271, "theo": 2.1625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.41500002145767}, {"option": "XOP261204C00164000", "bid": 12.25, "bid_size": 104.0, "ask": 14.75, "ask_size": 36.0, "iv": 0.3654, "open_interest": 0.0, "volume": 0.0, "delta": 0.7682, "gamma": 0.018, "vega": 0.1371, "theta": -0.1054, "rho": 0.0655, "theo": 13.6112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0250000953674}, {"option": "XOP261204P00164000", "bid": 1.72, "bid_size": 53.0, "ask": 3.95, "ask_size": 207.0, "iv": 0.4081, "open_interest": 0.0, "volume": 0.0, "delta": -0.2302, "gamma": 0.0179, "vega": 0.1375, "theta": -0.1059, "rho": -0.0292, "theo": 2.3545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62000000476837}, {"option": "XOP261204C00165000", "bid": 11.0, "bid_size": 79.0, "ask": 13.8, "ask_size": 29.0, "iv": 0.3391, "open_interest": 0.0, "volume": 0.0, "delta": 0.7507, "gamma": 0.019, "vega": 0.1427, "theta": -0.1087, "rho": 0.0656, "theo": 12.8226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5249996185303}, {"option": "XOP261204P00165000", "bid": 1.86, "bid_size": 128.0, "ask": 3.25, "ask_size": 200.0, "iv": 0.3687, "open_interest": 14.0, "volume": 0.0, "delta": -0.2476, "gamma": 0.0189, "vega": 0.1429, "theta": -0.1091, "rho": -0.0314, "theo": 2.5647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-06T12:29:15", "percent_change": 0.0, "prev_day_close": 2.74500000476837}, {"option": "XOP261204C00166000", "bid": 10.25, "bid_size": 81.0, "ask": 13.1, "ask_size": 31.0, "iv": 0.3394, "open_interest": 0.0, "volume": 0.0, "delta": 0.7321, "gamma": 0.0199, "vega": 0.1482, "theta": -0.1118, "rho": 0.065, "theo": 12.0539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2249999046326}, {"option": "XOP261204P00166000", "bid": 2.15, "bid_size": 61.0, "ask": 3.25, "ask_size": 125.0, "iv": 0.359, "open_interest": 0.0, "volume": 0.0, "delta": -0.2661, "gamma": 0.0198, "vega": 0.1483, "theta": -0.1122, "rho": -0.0338, "theo": 2.7944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.16000008583069}, {"option": "XOP261204C00167000", "bid": 9.5, "bid_size": 91.0, "ask": 12.2, "ask_size": 26.0, "iv": 0.3314, "open_interest": 0.0, "volume": 0.0, "delta": 0.7124, "gamma": 0.0208, "vega": 0.1533, "theta": -0.1147, "rho": 0.0634, "theo": 11.3064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6750001907349}, {"option": "XOP261204P00167000", "bid": 2.42, "bid_size": 71.0, "ask": 3.45, "ask_size": 112.0, "iv": 0.3544, "open_interest": 0.0, "volume": 0.0, "delta": -0.2857, "gamma": 0.0207, "vega": 0.1535, "theta": -0.115, "rho": -0.0362, "theo": 3.0452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54500007629394}, {"option": "XOP261204C00167500", "bid": 10.65, "bid_size": 9.0, "ask": 11.85, "ask_size": 25.0, "iv": 0.3796, "open_interest": 0.0, "volume": 0.0, "delta": 0.7022, "gamma": 0.0213, "vega": 0.1558, "theta": -0.1161, "rho": 0.0634, "theo": 10.941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.67500019073486}, {"option": "XOP261204P00167500", "bid": 2.52, "bid_size": 86.0, "ask": 4.55, "ask_size": 173.0, "iv": 0.3826, "open_interest": 2.0, "volume": 0.0, "delta": -0.2959, "gamma": 0.0212, "vega": 0.156, "theta": -0.1164, "rho": -0.0375, "theo": 3.1792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.68, "last_trade_time": "2026-11-06T15:53:27", "percent_change": 0.0, "prev_day_close": 3.51999986171722}, {"option": "XOP261204C00168000", "bid": 10.5, "bid_size": 4.0, "ask": 11.55, "ask_size": 44.0, "iv": 0.386, "open_interest": 0.0, "volume": 0.0, "delta": 0.6917, "gamma": 0.0217, "vega": 0.1583, "theta": -0.1175, "rho": 0.0632, "theo": 10.5815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "XOP261204P00168000", "bid": 2.59, "bid_size": 354.0, "ask": 4.55, "ask_size": 315.0, "iv": 0.374, "open_interest": 1.0, "volume": 0.0, "delta": -0.3063, "gamma": 0.0216, "vega": 0.1584, "theta": -0.1177, "rho": -0.0388, "theo": 3.319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-11-09T14:47:43", "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "XOP261204C00169000", "bid": 8.1, "bid_size": 121.0, "ask": 10.8, "ask_size": 38.0, "iv": 0.3282, "open_interest": 0.0, "volume": 0.0, "delta": 0.67, "gamma": 0.0225, "vega": 0.1629, "theta": -0.12, "rho": 0.0621, "theo": 9.8811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.875}, {"option": "XOP261204P00169000", "bid": 2.97, "bid_size": 53.0, "ask": 4.6, "ask_size": 184.0, "iv": 0.3652, "open_interest": 2.0, "volume": 0.0, "delta": -0.3279, "gamma": 0.0224, "vega": 0.1629, "theta": -0.1201, "rho": -0.0415, "theo": 3.6167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-06T10:44:08", "percent_change": 0.0, "prev_day_close": 4.02499985694885}, {"option": "XOP261204C00170000", "bid": 7.9, "bid_size": 111.0, "ask": 10.0, "ask_size": 34.0, "iv": 0.3365, "open_interest": 1.0, "volume": 0.0, "delta": 0.6474, "gamma": 0.0233, "vega": 0.167, "theta": -0.1222, "rho": 0.0601, "theo": 9.2065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.61, "last_trade_time": "2026-11-06T09:48:13", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "XOP261204P00170000", "bid": 3.3, "bid_size": 64.0, "ask": 4.05, "ask_size": 66.0, "iv": 0.336, "open_interest": 19.0, "volume": 0.0, "delta": -0.3505, "gamma": 0.0232, "vega": 0.1671, "theta": -0.1222, "rho": -0.0443, "theo": 3.9402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.69, "last_trade_time": "2026-11-06T09:57:31", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "XOP261204C00171000", "bid": 8.55, "bid_size": 7.0, "ask": 9.35, "ask_size": 37.0, "iv": 0.3721, "open_interest": 0.0, "volume": 0.0, "delta": 0.6239, "gamma": 0.024, "vega": 0.1707, "theta": -0.124, "rho": 0.0593, "theo": 8.5587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "XOP261204P00171000", "bid": 3.65, "bid_size": 135.0, "ask": 5.35, "ask_size": 294.0, "iv": 0.3615, "open_interest": 4.0, "volume": 0.0, "delta": -0.3739, "gamma": 0.0239, "vega": 0.1707, "theta": -0.124, "rho": -0.0471, "theo": 4.2908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-11-09T15:12:42", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "XOP261204C00172500", "bid": 5.85, "bid_size": 129.0, "ask": 8.45, "ask_size": 40.0, "iv": 0.3176, "open_interest": 0.0, "volume": 0.0, "delta": 0.5873, "gamma": 0.0248, "vega": 0.1751, "theta": -0.1261, "rho": 0.0564, "theo": 7.6408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.875}, {"option": "XOP261204P00172500", "bid": 4.2, "bid_size": 61.0, "ask": 5.55, "ask_size": 144.0, "iv": 0.346, "open_interest": 0.0, "volume": 0.0, "delta": -0.4104, "gamma": 0.0248, "vega": 0.1751, "theta": -0.126, "rho": -0.0517, "theo": 4.8697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "XOP261204C00173000", "bid": 6.3, "bid_size": 135.0, "ask": 8.15, "ask_size": 52.0, "iv": 0.3376, "open_interest": 0.0, "volume": 0.0, "delta": 0.5748, "gamma": 0.0251, "vega": 0.1763, "theta": -0.1266, "rho": 0.0553, "theo": 7.3496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "XOP261204P00173000", "bid": 4.3, "bid_size": 103.0, "ask": 5.55, "ask_size": 144.0, "iv": 0.336, "open_interest": 1.0, "volume": 0.0, "delta": -0.4228, "gamma": 0.025, "vega": 0.1763, "theta": -0.1265, "rho": -0.0532, "theo": 5.0775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-10-26T15:12:23", "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "XOP261204C00174000", "bid": 6.5, "bid_size": 42.0, "ask": 7.6, "ask_size": 55.0, "iv": 0.3575, "open_interest": 0.0, "volume": 0.0, "delta": 0.5494, "gamma": 0.0255, "vega": 0.1781, "theta": -0.1273, "rho": 0.054, "theo": 6.7898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.875}, {"option": "XOP261204P00174000", "bid": 4.9, "bid_size": 61.0, "ask": 6.7, "ask_size": 141.0, "iv": 0.3588, "open_interest": 2.0, "volume": 0.0, "delta": -0.4481, "gamma": 0.0254, "vega": 0.1781, "theta": -0.1271, "rho": -0.0562, "theo": 5.5158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-11-04T12:04:58", "percent_change": 0.0, "prev_day_close": 6.22500014305115}, {"option": "XOP261204C00175000", "bid": 6.2, "bid_size": 27.0, "ask": 6.7, "ask_size": 37.0, "iv": 0.3519, "open_interest": 4.0, "volume": 0.0, "delta": 0.5238, "gamma": 0.0257, "vega": 0.1792, "theta": -0.1276, "rho": 0.0519, "theo": 6.2609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.81, "last_trade_time": "2026-11-04T10:07:05", "percent_change": 0.0, "prev_day_close": 5.67499995231628}, {"option": "XOP261204P00175000", "bid": 5.25, "bid_size": 69.0, "ask": 6.75, "ask_size": 136.0, "iv": 0.3422, "open_interest": 17.0, "volume": 0.0, "delta": -0.4737, "gamma": 0.0257, "vega": 0.1791, "theta": -0.1273, "rho": -0.0593, "theo": 5.9846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-06T09:30:07", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "XOP261204C00176000", "bid": 4.9, "bid_size": 171.0, "ask": 6.5, "ask_size": 55.0, "iv": 0.3366, "open_interest": 0.0, "volume": 0.0, "delta": 0.498, "gamma": 0.0259, "vega": 0.1795, "theta": -0.1274, "rho": 0.0495, "theo": 5.7631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.625}, {"option": "XOP261204P00176000", "bid": 5.85, "bid_size": 37.0, "ask": 6.95, "ask_size": 55.0, "iv": 0.3354, "open_interest": 0.0, "volume": 0.0, "delta": -0.4994, "gamma": 0.0258, "vega": 0.1795, "theta": -0.127, "rho": -0.0624, "theo": 6.4846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "XOP261204C00177000", "bid": 4.95, "bid_size": 89.0, "ask": 6.2, "ask_size": 114.0, "iv": 0.3547, "open_interest": 0.0, "volume": 0.0, "delta": 0.4722, "gamma": 0.0259, "vega": 0.1792, "theta": -0.1267, "rho": 0.0476, "theo": 5.2964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "XOP261204P00177000", "bid": 6.25, "bid_size": 67.0, "ask": 8.3, "ask_size": 117.0, "iv": 0.3536, "open_interest": 5.0, "volume": 0.0, "delta": -0.5252, "gamma": 0.0258, "vega": 0.1791, "theta": -0.1263, "rho": -0.0652, "theo": 7.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.22, "last_trade_time": "2026-11-04T12:04:58", "percent_change": 0.0, "prev_day_close": 7.82499980926514}, {"option": "XOP261204C00177500", "bid": 4.9, "bid_size": 44.0, "ask": 5.55, "ask_size": 50.0, "iv": 0.3472, "open_interest": 0.0, "volume": 0.0, "delta": 0.4594, "gamma": 0.0258, "vega": 0.1787, "theta": -0.1262, "rho": 0.0467, "theo": 5.0746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "XOP261204P00177500", "bid": 6.55, "bid_size": 63.0, "ask": 8.65, "ask_size": 114.0, "iv": 0.356, "open_interest": 6.0, "volume": 0.0, "delta": -0.538, "gamma": 0.0258, "vega": 0.1786, "theta": -0.1258, "rho": -0.0667, "theo": 7.2927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-10-26T13:49:17", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "XOP261204C00178000", "bid": 3.2, "bid_size": 362.0, "ask": 5.35, "ask_size": 139.0, "iv": 0.3056, "open_interest": 1.0, "volume": 0.0, "delta": 0.4466, "gamma": 0.0258, "vega": 0.178, "theta": -0.1257, "rho": 0.0453, "theo": 4.8606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-09T10:24:15", "percent_change": 0.0, "prev_day_close": 4.42500007152557}, {"option": "XOP261204P00178000", "bid": 6.8, "bid_size": 61.0, "ask": 8.15, "ask_size": 102.0, "iv": 0.3328, "open_interest": 3.0, "volume": 0.0, "delta": -0.5507, "gamma": 0.0257, "vega": 0.178, "theta": -0.1252, "rho": -0.0682, "theo": 7.5774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.65, "last_trade_time": "2026-11-05T12:21:54", "percent_change": 0.0, "prev_day_close": 8.77500009536743}, {"option": "XOP261204C00179000", "bid": 3.65, "bid_size": 348.0, "ask": 4.9, "ask_size": 130.0, "iv": 0.328, "open_interest": 0.0, "volume": 0.0, "delta": 0.4214, "gamma": 0.0255, "vega": 0.1762, "theta": -0.1242, "rho": 0.0428, "theo": 4.4551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "XOP261204P00179000", "bid": 7.3, "bid_size": 182.0, "ask": 8.6, "ask_size": 203.0, "iv": 0.3257, "open_interest": 7.0, "volume": 0.0, "delta": -0.5759, "gamma": 0.0255, "vega": 0.1761, "theta": -0.1236, "rho": -0.0711, "theo": 8.1697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-11-04T11:40:56", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "XOP261204C00180000", "bid": 3.75, "bid_size": 118.0, "ask": 4.5, "ask_size": 150.0, "iv": 0.3408, "open_interest": 5.0, "volume": 0.0, "delta": 0.3967, "gamma": 0.0251, "vega": 0.1737, "theta": -0.1223, "rho": 0.0411, "theo": 4.0792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-11-04T13:48:00", "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "XOP261204P00180000", "bid": 7.9, "bid_size": 111.0, "ask": 10.1, "ask_size": 165.0, "iv": 0.3502, "open_interest": 4.0, "volume": 3.0, "delta": -0.6005, "gamma": 0.0251, "vega": 0.1737, "theta": -0.1217, "rho": -0.0737, "theo": 8.7914, "change": -0.275, "open": 9.25, "high": 9.25, "low": 9.25, "tick": "up", "last_trade_price": 9.25, "last_trade_time": "2026-11-10T10:53:46", "percent_change": -2.88714, "prev_day_close": 9.52500009536743}, {"option": "XOP261204C00181000", "bid": 3.5, "bid_size": 55.0, "ask": 4.25, "ask_size": 247.0, "iv": 0.3468, "open_interest": 0.0, "volume": 0.0, "delta": 0.3727, "gamma": 0.0247, "vega": 0.1706, "theta": -0.1201, "rho": 0.0385, "theo": 3.7319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "XOP261204P00181000", "bid": 8.6, "bid_size": 100.0, "ask": 9.8, "ask_size": 138.0, "iv": 0.3242, "open_interest": 3.0, "volume": 0.0, "delta": -0.6245, "gamma": 0.0246, "vega": 0.1706, "theta": -0.1194, "rho": -0.0763, "theo": 9.4415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.83, "last_trade_time": "2026-11-09T09:32:45", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "XOP261204C00182000", "bid": 2.68, "bid_size": 212.0, "ask": 3.9, "ask_size": 119.0, "iv": 0.3315, "open_interest": 1.0, "volume": 0.0, "delta": 0.3494, "gamma": 0.0241, "vega": 0.167, "theta": -0.1176, "rho": 0.0367, "theo": 3.4118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.21, "last_trade_time": "2026-11-06T09:57:31", "percent_change": 0.0, "prev_day_close": 3.2700001001358}, {"option": "XOP261204P00182000", "bid": 9.15, "bid_size": 53.0, "ask": 11.6, "ask_size": 73.0, "iv": 0.3542, "open_interest": 1.0, "volume": 0.0, "delta": -0.6478, "gamma": 0.0241, "vega": 0.1669, "theta": -0.1168, "rho": -0.0788, "theo": 10.1192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-11-04T14:46:17", "percent_change": 0.0, "prev_day_close": 11.2250003814697}, {"option": "XOP261204C00182500", "bid": 1.52, "bid_size": 220.0, "ask": 3.75, "ask_size": 110.0, "iv": 0.3006, "open_interest": 0.0, "volume": 0.0, "delta": 0.3381, "gamma": 0.0238, "vega": 0.165, "theta": -0.1162, "rho": 0.0355, "theo": 3.2617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15499997138977}, {"option": "XOP261204P00182500", "bid": 9.65, "bid_size": 54.0, "ask": 11.95, "ask_size": 88.0, "iv": 0.3593, "open_interest": 0.0, "volume": 0.0, "delta": -0.6591, "gamma": 0.0238, "vega": 0.165, "theta": -0.1154, "rho": -0.0798, "theo": 10.4677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.625}, {"option": "XOP261204C00183000", "bid": 2.74, "bid_size": 106.0, "ask": 3.6, "ask_size": 141.0, "iv": 0.3428, "open_interest": 0.0, "volume": 0.0, "delta": 0.327, "gamma": 0.0234, "vega": 0.1628, "theta": -0.1148, "rho": 0.0344, "theo": 3.1178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80499994754791}, {"option": "XOP261204P00183000", "bid": 9.85, "bid_size": 62.0, "ask": 12.3, "ask_size": 66.0, "iv": 0.355, "open_interest": 2.0, "volume": 0.0, "delta": -0.6702, "gamma": 0.0234, "vega": 0.1629, "theta": -0.1139, "rho": -0.0808, "theo": 10.8226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-11-03T12:38:32", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "XOP261204C00184000", "bid": 2.6, "bid_size": 60.0, "ask": 3.15, "ask_size": 233.0, "iv": 0.3422, "open_interest": 0.0, "volume": 0.0, "delta": 0.3056, "gamma": 0.0227, "vega": 0.1583, "theta": -0.1117, "rho": 0.032, "theo": 2.8484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.31000006198883}, {"option": "XOP261204P00184000", "bid": 10.75, "bid_size": 30.0, "ask": 11.8, "ask_size": 103.0, "iv": 0.3229, "open_interest": 52.0, "volume": 0.0, "delta": -0.6916, "gamma": 0.0227, "vega": 0.1583, "theta": -0.1108, "rho": -0.0829, "theo": 11.5505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.72, "last_trade_time": "2026-11-04T11:07:18", "percent_change": 0.0, "prev_day_close": 12.1749997138977}, {"option": "XOP261204C00185000", "bid": 1.38, "bid_size": 382.0, "ask": 2.81, "ask_size": 164.0, "iv": 0.3078, "open_interest": 7.0, "volume": 0.0, "delta": 0.2852, "gamma": 0.0219, "vega": 0.1535, "theta": -0.1085, "rho": 0.0304, "theo": 2.6018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-11-09T09:52:13", "percent_change": 0.0, "prev_day_close": 2.29500007629395}, {"option": "XOP261204P00185000", "bid": 11.25, "bid_size": 85.0, "ask": 13.75, "ask_size": 132.0, "iv": 0.3546, "open_interest": 6.0, "volume": 3.0, "delta": -0.712, "gamma": 0.0219, "vega": 0.1534, "theta": -0.1074, "rho": -0.0848, "theo": 12.3016, "change": -0.47, "open": 12.78, "high": 12.78, "low": 12.78, "tick": "up", "last_trade_price": 12.78, "last_trade_time": "2026-11-10T10:53:46", "percent_change": -3.54717, "prev_day_close": 13.25}, {"option": "XOP261204C00186000", "bid": 1.59, "bid_size": 494.0, "ask": 2.65, "ask_size": 243.0, "iv": 0.3254, "open_interest": 3.0, "volume": 0.0, "delta": 0.2658, "gamma": 0.0211, "vega": 0.1483, "theta": -0.1051, "rho": 0.0284, "theo": 2.3767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.79, "last_trade_time": "2026-11-04T10:59:51", "percent_change": 0.0, "prev_day_close": 2.20500004291534}, {"option": "XOP261204P00186000", "bid": 12.0, "bid_size": 77.0, "ask": 14.5, "ask_size": 127.0, "iv": 0.3549, "open_interest": 0.0, "volume": 0.0, "delta": -0.7314, "gamma": 0.0211, "vega": 0.1484, "theta": -0.104, "rho": -0.0863, "theo": 13.0739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.02, "last_trade_time": "2026-10-29T14:44:29", "percent_change": 0.0, "prev_day_close": 14.375}, {"option": "XOP261204C00187000", "bid": 1.86, "bid_size": 7.0, "ask": 2.4, "ask_size": 100.0, "iv": 0.3417, "open_interest": 0.0, "volume": 0.0, "delta": 0.2475, "gamma": 0.0202, "vega": 0.143, "theta": -0.1016, "rho": 0.0263, "theo": 2.1715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05500000715256}, {"option": "XOP261204P00187000", "bid": 12.65, "bid_size": 46.0, "ask": 15.3, "ask_size": 41.0, "iv": 0.3522, "open_interest": 1.0, "volume": 0.0, "delta": -0.7497, "gamma": 0.0202, "vega": 0.143, "theta": -0.1004, "rho": -0.0878, "theo": 13.8662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.81, "last_trade_time": "2026-11-04T14:46:17", "percent_change": 0.0, "prev_day_close": 15.1749997138977}, {"option": "XOP261204C00187500", "bid": 1.77, "bid_size": 25.0, "ask": 2.59, "ask_size": 162.0, "iv": 0.3529, "open_interest": 0.0, "volume": 0.0, "delta": 0.2387, "gamma": 0.0198, "vega": 0.1403, "theta": -0.0998, "rho": 0.0254, "theo": 2.0758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40499997138977}, {"option": "XOP261204P00187500", "bid": 13.2, "bid_size": 30.0, "ask": 15.8, "ask_size": 30.0, "iv": 0.3618, "open_interest": 0.0, "volume": 0.0, "delta": -0.7585, "gamma": 0.0198, "vega": 0.1403, "theta": -0.0986, "rho": -0.0886, "theo": 14.2693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "XOP261204C00188000", "bid": 0.81, "bid_size": 249.0, "ask": 2.74, "ask_size": 182.0, "iv": 0.3308, "open_interest": 0.0, "volume": 0.0, "delta": 0.2302, "gamma": 0.0193, "vega": 0.1376, "theta": -0.098, "rho": 0.0248, "theo": 1.9845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5699999332428}, {"option": "XOP261204P00188000", "bid": 13.5, "bid_size": 43.0, "ask": 16.2, "ask_size": 41.0, "iv": 0.3589, "open_interest": 2.0, "volume": 0.0, "delta": -0.767, "gamma": 0.0194, "vega": 0.1376, "theta": -0.0967, "rho": -0.0892, "theo": 14.6769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.14, "last_trade_time": "2026-10-30T12:12:59", "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "XOP261204C00189000", "bid": 0.78, "bid_size": 259.0, "ask": 2.45, "ask_size": 213.0, "iv": 0.3327, "open_interest": 6.0, "volume": 0.0, "delta": 0.214, "gamma": 0.0184, "vega": 0.132, "theta": -0.0944, "rho": 0.0232, "theo": 1.8145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-05T09:32:32", "percent_change": 0.0, "prev_day_close": 1.42999994754791}, {"option": "XOP261204P00189000", "bid": 14.35, "bid_size": 49.0, "ask": 16.75, "ask_size": 39.0, "iv": 0.3517, "open_interest": 0.0, "volume": 0.0, "delta": -0.7832, "gamma": 0.0185, "vega": 0.1321, "theta": -0.093, "rho": -0.09, "theo": 15.5043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.875}, {"option": "XOP261204C00190000", "bid": 1.03, "bid_size": 378.0, "ask": 1.88, "ask_size": 401.0, "iv": 0.3335, "open_interest": 2.0, "volume": 0.0, "delta": 0.1989, "gamma": 0.0176, "vega": 0.1265, "theta": -0.0907, "rho": 0.0214, "theo": 1.6599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T15:29:10", "percent_change": 0.0, "prev_day_close": 1.37999999523163}, {"option": "XOP261204P00190000", "bid": 15.1, "bid_size": 84.0, "ask": 17.75, "ask_size": 34.0, "iv": 0.3561, "open_interest": 37.0, "volume": 0.0, "delta": -0.7985, "gamma": 0.0176, "vega": 0.1266, "theta": -0.0893, "rho": -0.091, "theo": 16.3513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.35, "last_trade_time": "2026-11-06T11:55:10", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "XOP261204C00191000", "bid": 1.19, "bid_size": 40.0, "ask": 1.99, "ask_size": 202.0, "iv": 0.3582, "open_interest": 0.0, "volume": 0.0, "delta": 0.1847, "gamma": 0.0167, "vega": 0.121, "theta": -0.0871, "rho": 0.0198, "theo": 1.5193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.43999999761581}, {"option": "XOP261204P00191000", "bid": 15.95, "bid_size": 55.0, "ask": 18.65, "ask_size": 34.0, "iv": 0.36, "open_interest": 0.0, "volume": 0.0, "delta": -0.8126, "gamma": 0.0167, "vega": 0.121, "theta": -0.0856, "rho": -0.092, "theo": 17.2085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5499992370605}, {"option": "XOP261204C00192000", "bid": 1.03, "bid_size": 21.0, "ask": 1.69, "ask_size": 182.0, "iv": 0.3518, "open_interest": 8.0, "volume": 0.0, "delta": 0.1715, "gamma": 0.0158, "vega": 0.1155, "theta": -0.0835, "rho": 0.0187, "theo": 1.3917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-11-05T12:49:21", "percent_change": 0.0, "prev_day_close": 1.40999999642372}, {"option": "XOP261204P00192000", "bid": 16.8, "bid_size": 62.0, "ask": 18.85, "ask_size": 39.0, "iv": 0.3316, "open_interest": 13.0, "volume": 0.0, "delta": -0.8259, "gamma": 0.0158, "vega": 0.1156, "theta": -0.082, "rho": -0.0921, "theo": 18.0785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-03T11:12:30", "percent_change": 0.0, "prev_day_close": 19.4250001907349}, {"option": "XOP261204C00192500", "bid": 1.02, "bid_size": 16.0, "ask": 1.65, "ask_size": 122.0, "iv": 0.356, "open_interest": 6.0, "volume": 0.0, "delta": 0.1653, "gamma": 0.0154, "vega": 0.1129, "theta": -0.0818, "rho": 0.018, "theo": 1.3323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.08, "last_trade_time": "2026-11-05T09:32:32", "percent_change": 0.0, "prev_day_close": 1.08499997854233}, {"option": "XOP261204P00192500", "bid": 17.3, "bid_size": 52.0, "ask": 19.25, "ask_size": 39.0, "iv": 0.3332, "open_interest": 9.0, "volume": 0.0, "delta": -0.8321, "gamma": 0.0154, "vega": 0.113, "theta": -0.0802, "rho": -0.0922, "theo": 18.518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-03T11:12:36", "percent_change": 0.0, "prev_day_close": 19.9250001907349}, {"option": "XOP261204C00193000", "bid": 0.32, "bid_size": 303.0, "ask": 1.65, "ask_size": 256.0, "iv": 0.329, "open_interest": 24.0, "volume": 0.0, "delta": 0.1592, "gamma": 0.015, "vega": 0.1102, "theta": -0.08, "rho": 0.0174, "theo": 1.2756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-11-03T13:41:41", "percent_change": 0.0, "prev_day_close": 1.03000001609325}, {"option": "XOP261204P00193000", "bid": 17.65, "bid_size": 83.0, "ask": 19.75, "ask_size": 38.0, "iv": 0.3325, "open_interest": 47.0, "volume": 0.0, "delta": -0.8381, "gamma": 0.015, "vega": 0.1103, "theta": -0.0784, "rho": -0.0924, "theo": 18.9558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.2, "last_trade_time": "2026-11-06T13:44:38", "percent_change": 0.0, "prev_day_close": 20.375}, {"option": "XOP261204C00194000", "bid": 0.29, "bid_size": 286.0, "ask": 1.55, "ask_size": 224.0, "iv": 0.3341, "open_interest": 5.0, "volume": 0.0, "delta": 0.1478, "gamma": 0.0142, "vega": 0.105, "theta": -0.0766, "rho": 0.016, "theo": 1.1702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.85, "last_trade_time": "2026-11-03T11:10:50", "percent_change": 0.0, "prev_day_close": 1.03000000119209}, {"option": "XOP261204P00194000", "bid": 18.5, "bid_size": 53.0, "ask": 21.35, "ask_size": 42.0, "iv": 0.3668, "open_interest": 13.0, "volume": 0.0, "delta": -0.8496, "gamma": 0.0142, "vega": 0.1051, "theta": -0.0749, "rho": -0.0928, "theo": 19.8481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.15, "last_trade_time": "2026-11-03T11:01:18", "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "XOP261204C00195000", "bid": 0.26, "bid_size": 239.0, "ask": 1.65, "ask_size": 234.0, "iv": 0.3495, "open_interest": 25.0, "volume": 0.0, "delta": 0.1373, "gamma": 0.0134, "vega": 0.1, "theta": -0.0732, "rho": 0.0151, "theo": 1.0743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.11, "last_trade_time": "2026-11-04T15:00:20", "percent_change": 0.0, "prev_day_close": 1.48500002920628}, {"option": "XOP261204P00195000", "bid": 19.4, "bid_size": 78.0, "ask": 22.3, "ask_size": 41.0, "iv": 0.372, "open_interest": 4.0, "volume": 0.0, "delta": -0.8602, "gamma": 0.0134, "vega": 0.1, "theta": -0.0714, "rho": -0.093, "theo": 20.7501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-11-03T11:10:19", "percent_change": 0.0, "prev_day_close": 22.1750001907349}, {"option": "XOP261204C00196000", "bid": 0.23, "bid_size": 262.0, "ask": 1.25, "ask_size": 222.0, "iv": 0.3365, "open_interest": 17.0, "volume": 0.0, "delta": 0.1275, "gamma": 0.0126, "vega": 0.095, "theta": -0.0699, "rho": 0.014, "theo": 0.9872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-03T11:11:57", "percent_change": 0.0, "prev_day_close": 1.44000005722046}, {"option": "XOP261204P00196000", "bid": 20.35, "bid_size": 56.0, "ask": 23.2, "ask_size": 38.0, "iv": 0.3765, "open_interest": 15.0, "volume": 0.0, "delta": -0.87, "gamma": 0.0127, "vega": 0.0951, "theta": -0.0681, "rho": -0.0925, "theo": 21.6607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.3, "last_trade_time": "2026-11-03T11:09:50", "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "XOP261204C00197000", "bid": 0.2, "bid_size": 229.0, "ask": 1.35, "ask_size": 264.0, "iv": 0.3517, "open_interest": 26.0, "volume": 0.0, "delta": 0.1184, "gamma": 0.0119, "vega": 0.0903, "theta": -0.0668, "rho": 0.013, "theo": 0.9079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-11-06T09:57:31", "percent_change": 0.0, "prev_day_close": 0.960000023245811}, {"option": "XOP261204P00197000", "bid": 21.3, "bid_size": 58.0, "ask": 24.1, "ask_size": 41.0, "iv": 0.3805, "open_interest": 16.0, "volume": 0.0, "delta": -0.8792, "gamma": 0.012, "vega": 0.0904, "theta": -0.0649, "rho": -0.0922, "theo": 22.5792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.85, "last_trade_time": "2026-11-03T11:09:57", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "XOP261204C00197500", "bid": 0.19, "bid_size": 417.0, "ask": 2.62, "ask_size": 581.0, "iv": 0.4243, "open_interest": 18.0, "volume": 0.0, "delta": 0.1141, "gamma": 0.0115, "vega": 0.088, "theta": -0.0652, "rho": 0.0125, "theo": 0.8709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-11-09T09:30:02", "percent_change": 0.0, "prev_day_close": 0.720000013709068}, {"option": "XOP261204P00197500", "bid": 21.75, "bid_size": 55.0, "ask": 24.55, "ask_size": 44.0, "iv": 0.3809, "open_interest": 0.0, "volume": 0.0, "delta": -0.8835, "gamma": 0.0116, "vega": 0.088, "theta": -0.0633, "rho": -0.0922, "theo": 23.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.25, "last_trade_time": "2026-11-09T14:38:27", "percent_change": 0.0, "prev_day_close": 24.4750003814697}, {"option": "XOP261204C00198000", "bid": 0.18, "bid_size": 217.0, "ask": 2.6, "ask_size": 278.0, "iv": 0.4289, "open_interest": 15.0, "volume": 0.0, "delta": 0.11, "gamma": 0.0112, "vega": 0.0858, "theta": -0.0637, "rho": 0.012, "theo": 0.8357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T10:09:14", "percent_change": 0.0, "prev_day_close": 0.860000014305115}, {"option": "XOP261204P00198000", "bid": 22.25, "bid_size": 56.0, "ask": 25.0, "ask_size": 39.0, "iv": 0.3838, "open_interest": 0.0, "volume": 0.0, "delta": -0.8877, "gamma": 0.0113, "vega": 0.0858, "theta": -0.0617, "rho": -0.0924, "theo": 23.5049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "XOP261204C00199000", "bid": 0.16, "bid_size": 236.0, "ask": 2.5, "ask_size": 217.0, "iv": 0.4347, "open_interest": 3.0, "volume": 0.0, "delta": 0.1022, "gamma": 0.0105, "vega": 0.0814, "theta": -0.0608, "rho": 0.0113, "theo": 0.7699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-11-05T10:39:42", "percent_change": 0.0, "prev_day_close": 0.5799999833107}, {"option": "XOP261204P00199000", "bid": 23.2, "bid_size": 60.0, "ask": 26.0, "ask_size": 12.0, "iv": 0.3918, "open_interest": 0.0, "volume": 0.0, "delta": -0.8955, "gamma": 0.0106, "vega": 0.0813, "theta": -0.0587, "rho": -0.092, "theo": 24.4418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.875}, {"option": "XOP261204C00200000", "bid": 0.14, "bid_size": 254.0, "ask": 2.53, "ask_size": 303.0, "iv": 0.4468, "open_interest": 44.0, "volume": 0.0, "delta": 0.095, "gamma": 0.0099, "vega": 0.0772, "theta": -0.0579, "rho": 0.0105, "theo": 0.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-05T13:43:02", "percent_change": 0.0, "prev_day_close": 1.27999997138977}, {"option": "XOP261204P00200000", "bid": 24.1, "bid_size": 49.0, "ask": 26.95, "ask_size": 15.0, "iv": 0.394, "open_interest": 28.0, "volume": 0.0, "delta": -0.9028, "gamma": 0.01, "vega": 0.0772, "theta": -0.0558, "rho": -0.0908, "theo": 25.3799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.22, "last_trade_time": "2026-11-04T13:57:06", "percent_change": 0.0, "prev_day_close": 26.8499994277954}, {"option": "XOP261204C00202500", "bid": 0.11, "bid_size": 182.0, "ask": 0.96, "ask_size": 181.0, "iv": 0.3754, "open_interest": 2.0, "volume": 0.0, "delta": 0.0793, "gamma": 0.0085, "vega": 0.0676, "theta": -0.0513, "rho": 0.0087, "theo": 0.5821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.09, "last_trade_time": "2026-11-02T14:50:03", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "XOP261204P00202500", "bid": 26.55, "bid_size": 37.0, "ask": 29.35, "ask_size": 9.0, "iv": 0.4114, "open_interest": 0.0, "volume": 0.0, "delta": -0.9187, "gamma": 0.0086, "vega": 0.0675, "theta": -0.049, "rho": -0.09, "theo": 27.7473, "change": 0.0, "open": 0.0, "high": 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": "XOP261204C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 214.0, "iv": 0.4487, "open_interest": 1.0, "volume": 0.0, "delta": 0.0664, "gamma": 0.0073, "vega": 0.059, "theta": -0.0454, "rho": 0.0074, "theo": 0.48, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.36, "last_trade_time": "2026-11-02T13:08:44", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XOP261204P00205000", "bid": 29.0, "bid_size": 37.0, "ask": 31.75, "ask_size": 14.0, "iv": 0.4269, "open_interest": 0.0, "volume": 0.0, "delta": -0.9318, "gamma": 0.0074, "vega": 0.0589, "theta": -0.043, "rho": -0.0866, "theo": 30.1409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.7250003814697}, {"option": "XOP261204C00207500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 211.0, "iv": 0.4453, "open_interest": 0.0, "volume": 0.0, "delta": 0.0558, "gamma": 0.0062, "vega": 0.0516, "theta": -0.0402, "rho": 0.0061, "theo": 0.398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XOP261204P00207500", "bid": 31.45, "bid_size": 41.0, "ask": 34.2, "ask_size": 14.0, "iv": 0.4444, "open_interest": 0.0, "volume": 0.0, "delta": -0.9426, "gamma": 0.0063, "vega": 0.0514, "theta": -0.0375, "rho": -0.0852, "theo": 32.5548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.2000007629394}, {"option": "XOP261204C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 198.0, "iv": 0.484, "open_interest": 3.0, "volume": 0.0, "delta": 0.047, "gamma": 0.0053, "vega": 0.0451, "theta": -0.0356, "rho": 0.0052, "theo": 0.3317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-11-04T10:20:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XOP261204P00210000", "bid": 33.95, "bid_size": 37.0, "ask": 36.7, "ask_size": 14.0, "iv": 0.4687, "open_interest": 0.0, "volume": 0.0, "delta": -0.9516, "gamma": 0.0054, "vega": 0.0447, "theta": -0.0327, "rho": -0.0811, "theo": 34.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6499996185303}, {"option": "XOP261204C00212500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 193.0, "iv": 0.4359, "open_interest": 0.0, "volume": 0.0, "delta": 0.0398, "gamma": 0.0046, "vega": 0.0394, "theta": -0.0315, "rho": 0.0044, "theo": 0.2779, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XOP261204P00212500", "bid": 36.45, "bid_size": 27.0, "ask": 39.15, "ask_size": 8.0, "iv": 0.4883, "open_interest": 0.0, "volume": 0.0, "delta": -0.959, "gamma": 0.0047, "vega": 0.039, "theta": -0.0284, "rho": -0.0792, "theo": 37.4279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0750007629394}, {"option": "XOP261204C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 209.0, "iv": 0.5144, "open_interest": 5.0, "volume": 0.0, "delta": 0.0338, "gamma": 0.0039, "vega": 0.0345, "theta": -0.0279, "rho": 0.0038, "theo": 0.234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-28T10:35:18", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XOP261204P00215000", "bid": 38.9, "bid_size": 23.0, "ask": 41.65, "ask_size": 2.0, "iv": 0.5072, "open_interest": 0.0, "volume": 0.0, "delta": -0.9652, "gamma": 0.0041, "vega": 0.0339, "theta": -0.0247, "rho": -0.0747, "theo": 39.881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5500011444092}, {"option": "XOP261204C00217500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 195.0, "iv": 0.4992, "open_interest": 0.0, "volume": 0.0, "delta": 0.0288, "gamma": 0.0034, "vega": 0.0303, "theta": -0.0248, "rho": 0.0032, "theo": 0.1979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XOP261204P00217500", "bid": 41.4, "bid_size": 23.0, "ask": 44.1, "ask_size": 4.0, "iv": 0.5252, "open_interest": 0.0, "volume": 0.0, "delta": -0.9704, "gamma": 0.0035, "vega": 0.0296, "theta": -0.0213, "rho": -0.0722, "theo": 42.3423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.9750003814697}, {"option": "XOP261204C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 204.0, "iv": 0.5398, "open_interest": 0.0, "volume": 0.0, "delta": 0.0246, "gamma": 0.0029, "vega": 0.0266, "theta": -0.022, "rho": 0.0028, "theo": 0.1681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XOP261204P00220000", "bid": 44.05, "bid_size": 13.0, "ask": 46.6, "ask_size": 1.0, "iv": 0.5607, "open_interest": 0.0, "volume": 0.0, "delta": -0.9749, "gamma": 0.0031, "vega": 0.0257, "theta": -0.0184, "rho": -0.0675, "theo": 44.8102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5500011444092}, {"option": "XOP261204C00222500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 186.0, "iv": 0.5964, "open_interest": 0.0, "volume": 0.0, "delta": 0.0211, "gamma": 0.0025, "vega": 0.0233, "theta": -0.0196, "rho": 0.0024, "theo": 0.1434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XOP261204P00222500", "bid": 46.3, "bid_size": 23.0, "ask": 49.1, "ask_size": 1.0, "iv": 0.5592, "open_interest": 0.0, "volume": 0.0, "delta": -0.9786, "gamma": 0.0027, "vega": 0.0223, "theta": -0.0159, "rho": -0.064, "theo": 47.2837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0250015258789}, {"option": "XOP261204C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 264.0, "iv": 0.634, "open_interest": 5.0, "volume": 0.0, "delta": 0.0181, "gamma": 0.0022, "vega": 0.0206, "theta": -0.0174, "rho": 0.002, "theo": 0.1228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-11-04T11:56:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XOP261204P00225000", "bid": 48.85, "bid_size": 23.0, "ask": 51.6, "ask_size": 1.0, "iv": 0.5853, "open_interest": 0.0, "volume": 0.0, "delta": -0.9818, "gamma": 0.0024, "vega": 0.0195, "theta": -0.0136, "rho": -0.0589, "theo": 49.7614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5750007629394}, {"option": "XOP261204C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 344.0, "iv": 0.6757, "open_interest": 2.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.0016, "vega": 0.016, "theta": -0.0139, "rho": 0.0015, "theo": 0.0911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-10-30T12:12:59", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XOP261204P00230000", "bid": 53.85, "bid_size": 37.0, "ask": 56.6, "ask_size": 1.0, "iv": 0.6265, "open_interest": 0.0, "volume": 0.0, "delta": -0.9869, "gamma": 0.0018, "vega": 0.0145, "theta": -0.0099, "rho": -0.0523, "theo": 54.7277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5750007629394}, {"option": "XOP261204C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 221.0, "iv": 0.6097, "open_interest": 1.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0012, "vega": 0.0126, "theta": -0.0111, "rho": 0.0012, "theo": 0.0684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-11-04T11:56:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XOP261204P00235000", "bid": 58.85, "bid_size": 23.0, "ask": 61.55, "ask_size": 1.0, "iv": 0.661, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0015, "vega": 0.0102, "theta": -0.007, "rho": -0.0411, "theo": 59.7045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.5750007629394}, {"option": "XOP261204C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 220.0, "iv": 0.6448, "open_interest": 0.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.001, "vega": 0.0099, "theta": -0.0089, "rho": 0.0009, "theo": 0.0521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XOP261204P00240000", "bid": 63.9, "bid_size": 23.0, "ask": 66.55, "ask_size": 1.0, "iv": 0.7051, "open_interest": 0.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0012, "vega": 0.0076, "theta": -0.0047, "rho": -0.029, "theo": 64.6886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.5499992370606}, {"option": "XOP261204C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 441.0, "iv": 0.5803, "open_interest": 158.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0007, "vega": 0.0079, "theta": -0.0072, "rho": 0.0007, "theo": 0.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-11-05T09:30:01", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XOP261204P00245000", "bid": 68.9, "bid_size": 23.0, "ask": 71.55, "ask_size": 1.0, "iv": 0.7426, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0009, "vega": 0.0046, "theta": -0.0022, "rho": -0.0224, "theo": 69.6793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.5499992370606}, {"option": "XOP261204C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 286.0, "iv": 0.8093, "open_interest": 0.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0006, "vega": 0.0063, "theta": -0.0059, "rho": 0.0005, "theo": 0.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "XOP261204P00250000", "bid": 73.95, "bid_size": 31.0, "ask": 76.55, "ask_size": 1.0, "iv": 0.7849, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0007, "vega": 0.0028, "theta": -0.0005, "rho": -0.0075, "theo": 74.6734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.5499992370606}, {"option": "XOP261211C00100000", "bid": 73.65, "bid_size": 23.0, "ask": 77.5, "ask_size": 1.0, "iv": 0.9535, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0003, "vega": 0.0018, "theta": 0.0, "rho": 0.0068, "theo": 75.3765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.2999992370606}, {"option": "XOP261211P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 296.0, "iv": 1.2035, "open_interest": 0.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0003, "vega": 0.0051, "theta": -0.0056, "rho": -0.0005, "theo": 0.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XOP261211C00105000", "bid": 68.65, "bid_size": 27.0, "ask": 72.5, "ask_size": 1.0, "iv": 0.8763, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0005, "vega": 0.0028, "theta": -0.0005, "rho": 0.0094, "theo": 70.3819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.4499969482422}, {"option": "XOP261211P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 173.0, "iv": 0.9865, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0004, "vega": 0.0067, "theta": -0.0069, "rho": -0.0007, "theo": 0.0496, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XOP261211C00110000", "bid": 63.7, "bid_size": 27.0, "ask": 67.55, "ask_size": 1.0, "iv": 0.8254, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0006, "vega": 0.006, "theta": -0.0029, "rho": 0.0202, "theo": 65.3927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.4750003814697}, {"option": "XOP261211P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 195.0, "iv": 0.9368, "open_interest": 0.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0005, "vega": 0.0088, "theta": -0.0086, "rho": -0.0009, "theo": 0.0653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "XOP261211C00115000", "bid": 58.7, "bid_size": 27.0, "ask": 62.7, "ask_size": 8.0, "iv": 0.7817, "open_interest": 0.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0008, "vega": 0.0091, "theta": -0.0055, "rho": 0.0275, "theo": 60.4119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.3500003814697}, {"option": "XOP261211P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 199.0, "iv": 0.8341, "open_interest": 0.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0007, "vega": 0.0115, "theta": -0.0107, "rho": -0.0013, "theo": 0.0867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "XOP261211C00120000", "bid": 53.75, "bid_size": 23.0, "ask": 57.5, "ask_size": 4.0, "iv": 0.6842, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0011, "vega": 0.0133, "theta": -0.0083, "rho": 0.0361, "theo": 55.441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5249996185303}, {"option": "XOP261211P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 179.0, "iv": 0.7047, "open_interest": 0.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.001, "vega": 0.0152, "theta": -0.0134, "rho": -0.0018, "theo": 0.1165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XOP261211C00125000", "bid": 48.75, "bid_size": 27.0, "ask": 52.75, "ask_size": 8.0, "iv": 0.6571, "open_interest": 0.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0015, "vega": 0.0186, "theta": -0.0121, "rho": 0.0449, "theo": 50.4845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5499992370606}, {"option": "XOP261211P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 207.0, "iv": 0.7153, "open_interest": 0.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0014, "vega": 0.0201, "theta": -0.0168, "rho": -0.0024, "theo": 0.1584, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XOP261211C00130000", "bid": 43.8, "bid_size": 31.0, "ask": 47.7, "ask_size": 1.0, "iv": 0.59, "open_interest": 0.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.002, "vega": 0.0257, "theta": -0.0168, "rho": 0.0539, "theo": 45.5476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0249996185303}, {"option": "XOP261211P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 676.0, "iv": 0.6511, "open_interest": 0.0, "volume": 0.0, "delta": -0.0215, "gamma": 0.0019, "vega": 0.0268, "theta": -0.0213, "rho": -0.0034, "theo": 0.2182, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XOP261211C00135000", "bid": 38.9, "bid_size": 37.0, "ask": 42.65, "ask_size": 17.0, "iv": 0.531, "open_interest": 0.0, "volume": 2.0, "delta": 0.9689, "gamma": 0.0028, "vega": 0.0348, "theta": -0.0229, "rho": 0.0621, "theo": 40.6393, "change": -0.675, "open": 36.92, "high": 38.35, "low": 36.92, "tick": "up", "last_trade_price": 38.35, "last_trade_time": "2026-11-10T09:47:19", "percent_change": -1.72966, "prev_day_close": 39.0249996185303}, {"option": "XOP261211P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 681.0, "iv": 0.5787, "open_interest": 0.0, "volume": 0.0, "delta": -0.0303, "gamma": 0.0027, "vega": 0.0357, "theta": -0.027, "rho": -0.0047, "theo": 0.3048, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XOP261211C00140000", "bid": 34.0, "bid_size": 37.0, "ask": 37.6, "ask_size": 17.0, "iv": 0.4726, "open_interest": 0.0, "volume": 0.0, "delta": 0.9557, "gamma": 0.0039, "vega": 0.047, "theta": -0.0306, "rho": 0.0712, "theo": 35.7735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0749988555908}, {"option": "XOP261211P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.56, "ask_size": 672.0, "iv": 0.5307, "open_interest": 2.0, "volume": 0.0, "delta": -0.043, "gamma": 0.0038, "vega": 0.0475, "theta": -0.0341, "rho": -0.0067, "theo": 0.4312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-11-05T14:16:13", "percent_change": 0.0, "prev_day_close": 0.560000002384186}, {"option": "XOP261211C00145000", "bid": 29.2, "bid_size": 55.0, "ask": 33.05, "ask_size": 13.0, "iv": 0.4637, "open_interest": 0.0, "volume": 0.0, "delta": 0.9366, "gamma": 0.0055, "vega": 0.0629, "theta": -0.0401, "rho": 0.0794, "theo": 30.9724, "change": 0.0, "open": 0.0, "high": 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": "XOP261211P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.68, "ask_size": 196.0, "iv": 0.4731, "open_interest": 3.0, "volume": 0.0, "delta": -0.0618, "gamma": 0.0054, "vega": 0.0632, "theta": -0.0431, "rho": -0.0096, "theo": 0.621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-06T14:15:33", "percent_change": 0.0, "prev_day_close": 0.770000010728836}, {"option": "XOP261211C00150000", "bid": 24.5, "bid_size": 80.0, "ask": 27.85, "ask_size": 34.0, "iv": 0.4035, "open_interest": 0.0, "volume": 0.0, "delta": 0.9088, "gamma": 0.0076, "vega": 0.0833, "theta": -0.0516, "rho": 0.0865, "theo": 26.2707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6500005722046}, {"option": "XOP261211P00150000", "bid": 0.28, "bid_size": 200.0, "ask": 1.14, "ask_size": 185.0, "iv": 0.3899, "open_interest": 1.0, "volume": 0.0, "delta": -0.0891, "gamma": 0.0075, "vega": 0.0835, "theta": -0.0542, "rho": -0.0138, "theo": 0.9084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-11-05T14:15:03", "percent_change": 0.0, "prev_day_close": 1.51500000059605}, {"option": "XOP261211C00155000", "bid": 19.95, "bid_size": 81.0, "ask": 23.6, "ask_size": 40.0, "iv": 0.3979, "open_interest": 0.0, "volume": 0.0, "delta": 0.8688, "gamma": 0.0104, "vega": 0.1086, "theta": -0.0651, "rho": 0.0919, "theo": 21.7228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.125}, {"option": "XOP261211P00155000", "bid": 0.79, "bid_size": 64.0, "ask": 2.31, "ask_size": 199.0, "iv": 0.4115, "open_interest": 1.0, "volume": 0.0, "delta": -0.1288, "gamma": 0.0104, "vega": 0.1086, "theta": -0.0673, "rho": -0.0197, "theo": 1.3478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-11-06T14:15:33", "percent_change": 0.0, "prev_day_close": 1.83999997377396}, {"option": "XOP261211C00160000", "bid": 15.65, "bid_size": 79.0, "ask": 19.2, "ask_size": 25.0, "iv": 0.3744, "open_interest": 0.0, "volume": 0.0, "delta": 0.8123, "gamma": 0.0139, "vega": 0.1375, "theta": -0.0799, "rho": 0.0938, "theo": 17.4109, "change": 0.0, "open": 0.0, "high": 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": "XOP261211P00160000", "bid": 1.36, "bid_size": 278.0, "ask": 2.37, "ask_size": 293.0, "iv": 0.3618, "open_interest": 8.0, "volume": 0.0, "delta": -0.1851, "gamma": 0.0139, "vega": 0.1375, "theta": -0.0816, "rho": -0.0282, "theo": 2.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.24, "last_trade_time": "2026-11-09T15:00:07", "percent_change": 0.0, "prev_day_close": 2.08499997854233}, {"option": "XOP261211C00162000", "bid": 14.05, "bid_size": 88.0, "ask": 17.85, "ask_size": 53.0, "iv": 0.3781, "open_interest": 0.0, "volume": 0.0, "delta": 0.7842, "gamma": 0.0154, "vega": 0.1495, "theta": -0.0858, "rho": 0.0936, "theo": 15.7766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "XOP261211P00162000", "bid": 1.64, "bid_size": 188.0, "ask": 2.74, "ask_size": 162.0, "iv": 0.3535, "open_interest": 0.0, "volume": 0.0, "delta": -0.2131, "gamma": 0.0154, "vega": 0.1495, "theta": -0.0873, "rho": -0.0322, "theo": 2.3812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.63999998569489}, {"option": "XOP261211C00163000", "bid": 13.55, "bid_size": 65.0, "ask": 16.45, "ask_size": 33.0, "iv": 0.3643, "open_interest": 0.0, "volume": 0.0, "delta": 0.7689, "gamma": 0.0162, "vega": 0.1555, "theta": -0.0887, "rho": 0.093, "theo": 14.9831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "XOP261211P00163000", "bid": 1.96, "bid_size": 106.0, "ask": 3.3, "ask_size": 203.0, "iv": 0.3662, "open_interest": 0.0, "volume": 0.0, "delta": -0.2284, "gamma": 0.0162, "vega": 0.1555, "theta": -0.0901, "rho": -0.0346, "theo": 2.5848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75499999523163}, {"option": "XOP261211C00164000", "bid": 12.4, "bid_size": 71.0, "ask": 16.05, "ask_size": 36.0, "iv": 0.3613, "open_interest": 0.0, "volume": 0.0, "delta": 0.7528, "gamma": 0.017, "vega": 0.1613, "theta": -0.0915, "rho": 0.0921, "theo": 14.2069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7750000953674}, {"option": "XOP261211P00164000", "bid": 2.23, "bid_size": 80.0, "ask": 4.3, "ask_size": 176.0, "iv": 0.3884, "open_interest": 0.0, "volume": 0.0, "delta": -0.2445, "gamma": 0.0169, "vega": 0.1613, "theta": -0.0928, "rho": -0.037, "theo": 2.8054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "XOP261211C00165000", "bid": 11.65, "bid_size": 140.0, "ask": 15.2, "ask_size": 83.0, "iv": 0.3558, "open_interest": 0.0, "volume": 0.0, "delta": 0.7358, "gamma": 0.0177, "vega": 0.167, "theta": -0.0942, "rho": 0.0916, "theo": 13.4489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "XOP261211P00165000", "bid": 2.41, "bid_size": 223.0, "ask": 3.65, "ask_size": 264.0, "iv": 0.3564, "open_interest": 8.0, "volume": 0.0, "delta": -0.2614, "gamma": 0.0177, "vega": 0.1669, "theta": -0.0954, "rho": -0.0397, "theo": 3.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-11-09T15:00:07", "percent_change": 0.0, "prev_day_close": 3.38999998569488}, {"option": "XOP261211C00166000", "bid": 11.5, "bid_size": 146.0, "ask": 14.0, "ask_size": 74.0, "iv": 0.3568, "open_interest": 0.0, "volume": 0.0, "delta": 0.718, "gamma": 0.0184, "vega": 0.1725, "theta": -0.0968, "rho": 0.0905, "theo": 12.7103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0750002861023}, {"option": "XOP261211P00166000", "bid": 2.5, "bid_size": 401.0, "ask": 3.85, "ask_size": 261.0, "iv": 0.3471, "open_interest": 2.0, "volume": 1.0, "delta": -0.2792, "gamma": 0.0184, "vega": 0.1725, "theta": -0.0979, "rho": -0.0419, "theo": 3.3027, "change": -0.35, "open": 3.75, "high": 3.75, "low": 3.75, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-11-10T10:13:32", "percent_change": -8.53659, "prev_day_close": 4.10000002384186}, {"option": "XOP261211C00167000", "bid": 11.6, "bid_size": 43.0, "ask": 13.0, "ask_size": 61.0, "iv": 0.3692, "open_interest": 0.0, "volume": 0.0, "delta": 0.6994, "gamma": 0.0191, "vega": 0.1778, "theta": -0.0992, "rho": 0.0889, "theo": 11.9926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7750000953674}, {"option": "XOP261211P00167000", "bid": 2.91, "bid_size": 238.0, "ask": 4.2, "ask_size": 269.0, "iv": 0.3504, "open_interest": 0.0, "volume": 1.0, "delta": -0.2978, "gamma": 0.0191, "vega": 0.1778, "theta": -0.1002, "rho": -0.0446, "theo": 3.5818, "change": 0.045, "open": 4.07, "high": 4.07, "low": 4.07, "tick": "up", "last_trade_price": 4.07, "last_trade_time": "2026-11-10T10:13:32", "percent_change": 1.11801, "prev_day_close": 4.02500009536743}, {"option": "XOP261211C00167500", "bid": 11.1, "bid_size": 127.0, "ask": 13.05, "ask_size": 103.0, "iv": 0.3747, "open_interest": 0.0, "volume": 0.0, "delta": 0.6898, "gamma": 0.0195, "vega": 0.1802, "theta": -0.1003, "rho": 0.0884, "theo": 11.6418, "change": 0.0, "open": 0.0, "high": 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": "XOP261211P00167500", "bid": 3.05, "bid_size": 255.0, "ask": 5.15, "ask_size": 263.0, "iv": 0.3712, "open_interest": 0.0, "volume": 0.0, "delta": -0.3074, "gamma": 0.0195, "vega": 0.1802, "theta": -0.1013, "rho": -0.0462, "theo": 3.7294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "XOP261211C00168000", "bid": 9.5, "bid_size": 113.0, "ask": 12.45, "ask_size": 48.0, "iv": 0.3318, "open_interest": 0.0, "volume": 0.0, "delta": 0.68, "gamma": 0.0198, "vega": 0.1826, "theta": -0.1014, "rho": 0.0878, "theo": 11.2965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2249999046326}, {"option": "XOP261211P00168000", "bid": 3.25, "bid_size": 109.0, "ask": 5.0, "ask_size": 148.0, "iv": 0.3628, "open_interest": 1.0, "volume": 0.0, "delta": -0.3172, "gamma": 0.0198, "vega": 0.1826, "theta": -0.1024, "rho": -0.0477, "theo": 3.8824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.46, "last_trade_time": "2026-11-06T14:07:06", "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "XOP261211C00169000", "bid": 8.8, "bid_size": 199.0, "ask": 11.45, "ask_size": 86.0, "iv": 0.3205, "open_interest": 0.0, "volume": 0.0, "delta": 0.6599, "gamma": 0.0204, "vega": 0.1871, "theta": -0.1035, "rho": 0.0861, "theo": 10.623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "XOP261211P00169000", "bid": 3.55, "bid_size": 183.0, "ask": 4.95, "ask_size": 300.0, "iv": 0.3497, "open_interest": 1.0, "volume": 0.0, "delta": -0.3373, "gamma": 0.0204, "vega": 0.1872, "theta": -0.1043, "rho": -0.0501, "theo": 4.2059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.66, "last_trade_time": "2026-11-06T09:42:17", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "XOP261211C00170000", "bid": 8.9, "bid_size": 160.0, "ask": 10.6, "ask_size": 51.0, "iv": 0.3336, "open_interest": 0.0, "volume": 0.0, "delta": 0.6391, "gamma": 0.021, "vega": 0.1912, "theta": -0.1053, "rho": 0.084, "theo": 9.9735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.18, "last_trade_time": "2026-11-06T09:54:46", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "XOP261211P00170000", "bid": 3.95, "bid_size": 132.0, "ask": 5.2, "ask_size": 209.0, "iv": 0.3465, "open_interest": 17.0, "volume": 3.0, "delta": -0.3581, "gamma": 0.021, "vega": 0.1912, "theta": -0.106, "rho": -0.0533, "theo": 4.5532, "change": 0.0, "open": 5.15, "high": 5.15, "low": 5.15, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-11-10T09:49:38", "percent_change": 2.77769e-06, "prev_day_close": 5.14999985694885}, {"option": "XOP261211C00171000", "bid": 9.15, "bid_size": 33.0, "ask": 9.9, "ask_size": 37.0, "iv": 0.3526, "open_interest": 0.0, "volume": 0.0, "delta": 0.6178, "gamma": 0.0215, "vega": 0.1948, "theta": -0.1068, "rho": 0.0822, "theo": 9.3485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "XOP261211P00171000", "bid": 4.25, "bid_size": 165.0, "ask": 5.2, "ask_size": 124.0, "iv": 0.3332, "open_interest": 12.0, "volume": 0.0, "delta": -0.3794, "gamma": 0.0215, "vega": 0.1948, "theta": -0.1075, "rho": -0.0564, "theo": 4.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-06T09:30:07", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "XOP261211C00172500", "bid": 6.6, "bid_size": 122.0, "ask": 10.0, "ask_size": 52.0, "iv": 0.3332, "open_interest": 0.0, "volume": 0.0, "delta": 0.5849, "gamma": 0.0221, "vega": 0.1991, "theta": -0.1087, "rho": 0.0788, "theo": 8.4585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "XOP261211P00172500", "bid": 4.9, "bid_size": 60.0, "ask": 6.45, "ask_size": 117.0, "iv": 0.3484, "open_interest": 0.0, "volume": 0.0, "delta": -0.4124, "gamma": 0.0222, "vega": 0.1992, "theta": -0.1092, "rho": -0.0606, "theo": 5.5305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.17499995231628}, {"option": "XOP261211C00173000", "bid": 7.05, "bid_size": 98.0, "ask": 8.85, "ask_size": 51.0, "iv": 0.3293, "open_interest": 0.0, "volume": 0.0, "delta": 0.5737, "gamma": 0.0223, "vega": 0.2003, "theta": -0.1092, "rho": 0.0775, "theo": 8.1749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.72500014305115}, {"option": "XOP261211P00173000", "bid": 4.95, "bid_size": 209.0, "ask": 6.45, "ask_size": 206.0, "iv": 0.3382, "open_interest": 2.0, "volume": 0.0, "delta": -0.4236, "gamma": 0.0223, "vega": 0.2003, "theta": -0.1096, "rho": -0.0624, "theo": 5.7454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.93, "last_trade_time": "2026-11-09T09:30:13", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "XOP261211C00174000", "bid": 7.3, "bid_size": 51.0, "ask": 8.7, "ask_size": 66.0, "iv": 0.3577, "open_interest": 0.0, "volume": 0.0, "delta": 0.5512, "gamma": 0.0226, "vega": 0.2021, "theta": -0.1098, "rho": 0.0752, "theo": 7.6277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.27499985694885}, {"option": "XOP261211P00174000", "bid": 5.5, "bid_size": 74.0, "ask": 7.65, "ask_size": 134.0, "iv": 0.3581, "open_interest": 0.0, "volume": 0.0, "delta": -0.4462, "gamma": 0.0226, "vega": 0.2021, "theta": -0.1102, "rho": -0.0655, "theo": 6.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "XOP261211C00175000", "bid": 7.0, "bid_size": 9.0, "ask": 7.7, "ask_size": 58.0, "iv": 0.3502, "open_interest": 12.0, "volume": 0.0, "delta": 0.5284, "gamma": 0.0228, "vega": 0.2033, "theta": -0.1102, "rho": 0.0726, "theo": 7.1069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-06T10:45:43", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "XOP261211P00175000", "bid": 6.0, "bid_size": 58.0, "ask": 7.85, "ask_size": 133.0, "iv": 0.3508, "open_interest": 2.0, "volume": 0.0, "delta": -0.469, "gamma": 0.0228, "vega": 0.2033, "theta": -0.1106, "rho": -0.0679, "theo": 6.6712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-06T14:55:38", "percent_change": 0.0, "prev_day_close": 7.32500004768372}, {"option": "XOP261211C00176000", "bid": 5.35, "bid_size": 113.0, "ask": 7.25, "ask_size": 64.0, "iv": 0.3221, "open_interest": 0.0, "volume": 0.0, "delta": 0.5056, "gamma": 0.0229, "vega": 0.2038, "theta": -0.1103, "rho": 0.0698, "theo": 6.6131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.375}, {"option": "XOP261211P00176000", "bid": 6.55, "bid_size": 54.0, "ask": 7.85, "ask_size": 77.0, "iv": 0.3387, "open_interest": 0.0, "volume": 0.0, "delta": -0.4918, "gamma": 0.023, "vega": 0.2039, "theta": -0.1105, "rho": -0.0714, "theo": 7.1746, "change": 0.0, "open": 0.0, "high": 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": "XOP261211C00177000", "bid": 5.25, "bid_size": 120.0, "ask": 6.7, "ask_size": 63.0, "iv": 0.3284, "open_interest": 0.0, "volume": 0.0, "delta": 0.4828, "gamma": 0.0229, "vega": 0.2037, "theta": -0.1101, "rho": 0.0672, "theo": 6.1462, "change": 0.0, "open": 0.0, "high": 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": "XOP261211P00177000", "bid": 7.05, "bid_size": 44.0, "ask": 9.15, "ask_size": 77.0, "iv": 0.3562, "open_interest": 0.0, "volume": 0.0, "delta": -0.5147, "gamma": 0.023, "vega": 0.2037, "theta": -0.1102, "rho": -0.0744, "theo": 7.7048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.77500009536743}, {"option": "XOP261211C00177500", "bid": 5.55, "bid_size": 70.0, "ask": 6.5, "ask_size": 59.0, "iv": 0.3416, "open_interest": 0.0, "volume": 0.0, "delta": 0.4715, "gamma": 0.0229, "vega": 0.2034, "theta": -0.1099, "rho": 0.0659, "theo": 5.9226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "XOP261211P00177500", "bid": 7.3, "bid_size": 48.0, "ask": 9.05, "ask_size": 81.0, "iv": 0.3462, "open_interest": 0.0, "volume": 0.0, "delta": -0.5261, "gamma": 0.023, "vega": 0.2035, "theta": -0.1099, "rho": -0.0762, "theo": 7.9797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.8250002861023}, {"option": "XOP261211C00178000", "bid": 5.5, "bid_size": 9.0, "ask": 6.1, "ask_size": 39.0, "iv": 0.3411, "open_interest": 0.0, "volume": 0.0, "delta": 0.4602, "gamma": 0.0229, "vega": 0.203, "theta": -0.1096, "rho": 0.0644, "theo": 5.7056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500009536743}, {"option": "XOP261211P00178000", "bid": 7.5, "bid_size": 67.0, "ask": 9.65, "ask_size": 91.0, "iv": 0.3519, "open_interest": 1.0, "volume": 0.0, "delta": -0.5374, "gamma": 0.0229, "vega": 0.203, "theta": -0.1096, "rho": -0.0766, "theo": 8.2612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.81, "last_trade_time": "2026-11-05T09:44:16", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "XOP261211C00179000", "bid": 3.6, "bid_size": 318.0, "ask": 5.75, "ask_size": 117.0, "iv": 0.3055, "open_interest": 0.0, "volume": 0.0, "delta": 0.4378, "gamma": 0.0227, "vega": 0.2015, "theta": -0.1087, "rho": 0.0615, "theo": 5.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "XOP261211P00179000", "bid": 8.1, "bid_size": 76.0, "ask": 9.45, "ask_size": 187.0, "iv": 0.3328, "open_interest": 2.0, "volume": 0.0, "delta": -0.5599, "gamma": 0.0228, "vega": 0.2015, "theta": -0.1086, "rho": -0.0798, "theo": 8.8443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.83, "last_trade_time": "2026-11-04T12:02:42", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "XOP261211C00180000", "bid": 4.5, "bid_size": 137.0, "ask": 5.5, "ask_size": 159.0, "iv": 0.341, "open_interest": 2.0, "volume": 1.0, "delta": 0.4157, "gamma": 0.0225, "vega": 0.1995, "theta": -0.1076, "rho": 0.0587, "theo": 4.9026, "change": 0.325, "open": 4.9, "high": 4.9, "low": 4.9, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-10T11:22:04", "percent_change": 7.10382, "prev_day_close": 4.57500004768372}, {"option": "XOP261211P00180000", "bid": 8.6, "bid_size": 179.0, "ask": 10.9, "ask_size": 150.0, "iv": 0.351, "open_interest": 7.0, "volume": 1.0, "delta": -0.582, "gamma": 0.0226, "vega": 0.1995, "theta": -0.1074, "rho": -0.0826, "theo": 9.453, "change": 2.375, "open": 13.0, "high": 13.0, "low": 13.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-11-10T09:35:12", "percent_change": 22.3529, "prev_day_close": 10.625}, {"option": "XOP261211C00181000", "bid": 4.2, "bid_size": 105.0, "ask": 4.95, "ask_size": 146.0, "iv": 0.3381, "open_interest": 0.0, "volume": 0.0, "delta": 0.3941, "gamma": 0.0222, "vega": 0.197, "theta": -0.1062, "rho": 0.0559, "theo": 4.5387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "XOP261211P00181000", "bid": 9.2, "bid_size": 154.0, "ask": 11.0, "ask_size": 181.0, "iv": 0.337, "open_interest": 3.0, "volume": 0.0, "delta": -0.6037, "gamma": 0.0223, "vega": 0.1969, "theta": -0.106, "rho": -0.0855, "theo": 10.0863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.33, "last_trade_time": "2026-11-09T09:32:45", "percent_change": 0.0, "prev_day_close": 10.875}, {"option": "XOP261211C00182000", "bid": 3.9, "bid_size": 43.0, "ask": 4.6, "ask_size": 81.0, "iv": 0.3392, "open_interest": 0.0, "volume": 0.0, "delta": 0.373, "gamma": 0.0218, "vega": 0.1938, "theta": -0.1046, "rho": 0.0531, "theo": 4.199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.7150000333786}, {"option": "XOP261211P00182000", "bid": 9.95, "bid_size": 46.0, "ask": 11.45, "ask_size": 64.0, "iv": 0.3343, "open_interest": 26.0, "volume": 0.0, "delta": -0.6249, "gamma": 0.0219, "vega": 0.1937, "theta": -0.1042, "rho": -0.0871, "theo": 10.7443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.17, "last_trade_time": "2026-11-06T12:21:10", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "XOP261211C00182500", "bid": 2.28, "bid_size": 169.0, "ask": 4.45, "ask_size": 88.0, "iv": 0.3014, "open_interest": 1.0, "volume": 0.0, "delta": 0.3627, "gamma": 0.0216, "vega": 0.1921, "theta": -0.1037, "rho": 0.0517, "theo": 4.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.28, "last_trade_time": "2026-11-06T09:42:17", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "XOP261211P00182500", "bid": 10.15, "bid_size": 62.0, "ask": 11.6, "ask_size": 65.0, "iv": 0.326, "open_interest": 0.0, "volume": 0.0, "delta": -0.6352, "gamma": 0.0217, "vega": 0.192, "theta": -0.1033, "rho": -0.0886, "theo": 11.082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1750001907349}, {"option": "XOP261211C00183000", "bid": 3.1, "bid_size": 157.0, "ask": 4.3, "ask_size": 91.0, "iv": 0.3274, "open_interest": 0.0, "volume": 0.0, "delta": 0.3526, "gamma": 0.0214, "vega": 0.1902, "theta": -0.1027, "rho": 0.0504, "theo": 3.8826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "XOP261211P00183000", "bid": 10.6, "bid_size": 29.0, "ask": 11.7, "ask_size": 41.0, "iv": 0.3225, "open_interest": 0.0, "volume": 0.0, "delta": -0.6454, "gamma": 0.0215, "vega": 0.1901, "theta": -0.1023, "rho": -0.0894, "theo": 11.4254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4749999046326}, {"option": "XOP261211C00184000", "bid": 1.84, "bid_size": 176.0, "ask": 4.3, "ask_size": 106.0, "iv": 0.3095, "open_interest": 0.0, "volume": 0.0, "delta": 0.3328, "gamma": 0.0209, "vega": 0.1863, "theta": -0.1006, "rho": 0.0478, "theo": 3.5882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "XOP261211P00184000", "bid": 11.25, "bid_size": 23.0, "ask": 13.6, "ask_size": 67.0, "iv": 0.3536, "open_interest": 1.0, "volume": 0.0, "delta": -0.6653, "gamma": 0.021, "vega": 0.1862, "theta": -0.1001, "rho": -0.092, "theo": 12.1286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.44, "last_trade_time": "2026-11-04T12:02:42", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "XOP261211C00185000", "bid": 3.0, "bid_size": 14.0, "ask": 3.8, "ask_size": 137.0, "iv": 0.3431, "open_interest": 12.0, "volume": 0.0, "delta": 0.3137, "gamma": 0.0203, "vega": 0.1819, "theta": -0.0984, "rho": 0.0451, "theo": 3.3149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.88, "last_trade_time": "2026-11-06T09:30:07", "percent_change": 0.0, "prev_day_close": 2.73500001430511}, {"option": "XOP261211P00185000", "bid": 12.0, "bid_size": 54.0, "ask": 14.35, "ask_size": 56.0, "iv": 0.3561, "open_interest": 3.0, "volume": 0.0, "delta": -0.6845, "gamma": 0.0204, "vega": 0.1816, "theta": -0.0978, "rho": -0.093, "theo": 12.8532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.52, "last_trade_time": "2026-11-04T12:01:18", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "XOP261211C00186000", "bid": 1.28, "bid_size": 208.0, "ask": 3.55, "ask_size": 112.0, "iv": 0.3019, "open_interest": 1.0, "volume": 0.0, "delta": 0.2954, "gamma": 0.0197, "vega": 0.1771, "theta": -0.096, "rho": 0.0426, "theo": 3.0617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.61, "last_trade_time": "2026-11-06T14:16:19", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "XOP261211P00186000", "bid": 12.85, "bid_size": 9.0, "ask": 13.95, "ask_size": 40.0, "iv": 0.328, "open_interest": 26.0, "volume": 0.0, "delta": -0.703, "gamma": 0.0198, "vega": 0.1769, "theta": -0.0953, "rho": -0.095, "theo": 13.5979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.22, "last_trade_time": "2026-11-04T11:55:48", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "XOP261211C00187000", "bid": 2.16, "bid_size": 136.0, "ask": 3.4, "ask_size": 142.0, "iv": 0.3376, "open_interest": 1.0, "volume": 0.0, "delta": 0.2778, "gamma": 0.0191, "vega": 0.1722, "theta": -0.0935, "rho": 0.0402, "theo": 2.8275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.38, "last_trade_time": "2026-11-06T14:16:19", "percent_change": 0.0, "prev_day_close": 2.55500000715256}, {"option": "XOP261211P00187000", "bid": 13.35, "bid_size": 28.0, "ask": 15.85, "ask_size": 30.0, "iv": 0.3542, "open_interest": 2.0, "volume": 0.0, "delta": -0.7206, "gamma": 0.0192, "vega": 0.1719, "theta": -0.0927, "rho": -0.097, "theo": 14.3616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.09, "last_trade_time": "2026-11-06T12:21:10", "percent_change": 0.0, "prev_day_close": 15.625}, {"option": "XOP261211C00187500", "bid": 1.99, "bid_size": 187.0, "ask": 3.1, "ask_size": 134.0, "iv": 0.3307, "open_interest": 0.0, "volume": 0.0, "delta": 0.2693, "gamma": 0.0188, "vega": 0.1696, "theta": -0.0922, "rho": 0.039, "theo": 2.717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "XOP261211P00187500", "bid": 13.75, "bid_size": 24.0, "ask": 16.2, "ask_size": 29.0, "iv": 0.3542, "open_interest": 0.0, "volume": 0.0, "delta": -0.7292, "gamma": 0.0189, "vega": 0.1694, "theta": -0.0914, "rho": -0.0977, "theo": 14.75, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0249996185303}, {"option": "XOP261211C00188000", "bid": 0.77, "bid_size": 212.0, "ask": 3.55, "ask_size": 166.0, "iv": 0.3138, "open_interest": 5.0, "volume": 0.0, "delta": 0.2611, "gamma": 0.0184, "vega": 0.167, "theta": -0.0909, "rho": 0.0378, "theo": 2.6108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.88, "last_trade_time": "2026-11-04T14:21:57", "percent_change": 0.0, "prev_day_close": 2.47000002861023}, {"option": "XOP261211P00188000", "bid": 14.1, "bid_size": 28.0, "ask": 15.95, "ask_size": 35.0, "iv": 0.3344, "open_interest": 1.0, "volume": 0.0, "delta": -0.7375, "gamma": 0.0186, "vega": 0.1666, "theta": -0.09, "rho": -0.0975, "theo": 15.1428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.34, "last_trade_time": "2026-11-02T14:52:50", "percent_change": 0.0, "prev_day_close": 16.4000005722046}, {"option": "XOP261211C00189000", "bid": 2.06, "bid_size": 6.0, "ask": 2.89, "ask_size": 128.0, "iv": 0.3468, "open_interest": 0.0, "volume": 0.0, "delta": 0.2451, "gamma": 0.0178, "vega": 0.1616, "theta": -0.0882, "rho": 0.0355, "theo": 2.4108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14499998092651}, {"option": "XOP261211P00189000", "bid": 14.9, "bid_size": 25.0, "ask": 17.4, "ask_size": 32.0, "iv": 0.3558, "open_interest": 1.0, "volume": 0.0, "delta": -0.7535, "gamma": 0.0179, "vega": 0.1611, "theta": -0.0872, "rho": -0.0992, "theo": 15.9412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.47, "last_trade_time": "2026-11-02T14:52:14", "percent_change": 0.0, "prev_day_close": 17.2249999046326}, {"option": "XOP261211C00190000", "bid": 1.88, "bid_size": 26.0, "ask": 2.58, "ask_size": 285.0, "iv": 0.3444, "open_interest": 1.0, "volume": 0.0, "delta": 0.23, "gamma": 0.0171, "vega": 0.1562, "theta": -0.0854, "rho": 0.0334, "theo": 2.2265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T11:07:35", "percent_change": 0.0, "prev_day_close": 1.75999999046326}, {"option": "XOP261211P00190000", "bid": 16.0, "bid_size": 5.0, "ask": 17.65, "ask_size": 40.0, "iv": 0.3487, "open_interest": 7.0, "volume": 0.0, "delta": -0.7688, "gamma": 0.0173, "vega": 0.1556, "theta": -0.0844, "rho": -0.0999, "theo": 16.7551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.52, "last_trade_time": "2026-11-04T13:57:06", "percent_change": 0.0, "prev_day_close": 17.9249992370605}, {"option": "XOP261211C00191000", "bid": 0.85, "bid_size": 231.0, "ask": 2.65, "ask_size": 192.0, "iv": 0.3247, "open_interest": 23.0, "volume": 0.0, "delta": 0.2157, "gamma": 0.0164, "vega": 0.1507, "theta": -0.0826, "rho": 0.0314, "theo": 2.0565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.02, "last_trade_time": "2026-11-05T12:17:16", "percent_change": 0.0, "prev_day_close": 1.68500000238419}, {"option": "XOP261211P00191000", "bid": 16.3, "bid_size": 77.0, "ask": 19.0, "ask_size": 39.0, "iv": 0.3501, "open_interest": 0.0, "volume": 0.0, "delta": -0.7832, "gamma": 0.0166, "vega": 0.1502, "theta": -0.0815, "rho": -0.1012, "theo": 17.5833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9250001907349}, {"option": "XOP261211C00192000", "bid": 0.98, "bid_size": 211.0, "ask": 2.42, "ask_size": 182.0, "iv": 0.3331, "open_interest": 0.0, "volume": 0.0, "delta": 0.2022, "gamma": 0.0157, "vega": 0.1452, "theta": -0.0798, "rho": 0.0295, "theo": 1.8998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500001788139}, {"option": "XOP261211P00192000", "bid": 17.15, "bid_size": 63.0, "ask": 19.9, "ask_size": 28.0, "iv": 0.3542, "open_interest": 1.0, "volume": 0.0, "delta": -0.7969, "gamma": 0.0159, "vega": 0.1444, "theta": -0.0786, "rho": -0.1008, "theo": 18.4251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.73, "last_trade_time": "2026-11-02T14:52:50", "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "XOP261211C00192500", "bid": 0.68, "bid_size": 235.0, "ask": 2.45, "ask_size": 178.0, "iv": 0.329, "open_interest": 0.0, "volume": 0.0, "delta": 0.1957, "gamma": 0.0154, "vega": 0.1424, "theta": -0.0784, "rho": 0.0285, "theo": 1.8263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.74500000476837}, {"option": "XOP261211P00192500", "bid": 17.6, "bid_size": 58.0, "ask": 20.35, "ask_size": 29.0, "iv": 0.3568, "open_interest": 0.0, "volume": 0.0, "delta": -0.8034, "gamma": 0.0156, "vega": 0.1416, "theta": -0.0772, "rho": -0.1013, "theo": 18.8509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.2250003814697}, {"option": "XOP261211C00193000", "bid": 1.21, "bid_size": 181.0, "ask": 1.95, "ask_size": 169.0, "iv": 0.3359, "open_interest": 0.0, "volume": 0.0, "delta": 0.1894, "gamma": 0.015, "vega": 0.1396, "theta": -0.077, "rho": 0.0276, "theo": 1.7557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.66499996185303}, {"option": "XOP261211P00193000", "bid": 18.1, "bid_size": 48.0, "ask": 20.8, "ask_size": 44.0, "iv": 0.3612, "open_interest": 1.0, "volume": 0.0, "delta": -0.8098, "gamma": 0.0152, "vega": 0.1388, "theta": -0.0757, "rho": -0.1022, "theo": 19.2796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-11-02T14:52:14", "percent_change": 0.0, "prev_day_close": 20.6500005722046}, {"option": "XOP261211C00194000", "bid": 0.42, "bid_size": 441.0, "ask": 2.1, "ask_size": 348.0, "iv": 0.322, "open_interest": 0.0, "volume": 0.0, "delta": 0.1774, "gamma": 0.0144, "vega": 0.134, "theta": -0.0742, "rho": 0.0259, "theo": 1.6232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.68000000715256}, {"option": "XOP261211P00194000", "bid": 18.95, "bid_size": 118.0, "ask": 21.7, "ask_size": 71.0, "iv": 0.364, "open_interest": 0.0, "volume": 0.0, "delta": -0.8219, "gamma": 0.0145, "vega": 0.1332, "theta": -0.0728, "rho": -0.1021, "theo": 20.1457, "change": 0.0, "open": 0.0, "high": 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": "XOP261211C00195000", "bid": 1.13, "bid_size": 36.0, "ask": 1.69, "ask_size": 271.0, "iv": 0.3452, "open_interest": 0.0, "volume": 3.0, "delta": 0.1661, "gamma": 0.0137, "vega": 0.1287, "theta": -0.0715, "rho": 0.0243, "theo": 1.5011, "change": -0.415, "open": 0.93, "high": 1.21, "low": 0.77, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-11-10T09:49:38", "percent_change": -25.5385, "prev_day_close": 1.625}, {"option": "XOP261211P00195000", "bid": 20.1, "bid_size": 7.0, "ask": 21.8, "ask_size": 45.0, "iv": 0.3467, "open_interest": 1.0, "volume": 0.0, "delta": -0.8334, "gamma": 0.0139, "vega": 0.1279, "theta": -0.07, "rho": -0.1024, "theo": 21.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.03, "last_trade_time": "2026-10-30T10:52:59", "percent_change": 0.0, "prev_day_close": 22.4000005722046}, {"option": "XOP261211C00196000", "bid": 0.35, "bid_size": 468.0, "ask": 1.55, "ask_size": 330.0, "iv": 0.3156, "open_interest": 1.0, "volume": 0.0, "delta": 0.1555, "gamma": 0.0131, "vega": 0.1234, "theta": -0.0688, "rho": 0.0228, "theo": 1.3887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.93, "last_trade_time": "2026-11-05T12:17:16", "percent_change": 0.0, "prev_day_close": 1.45999997854233}, {"option": "XOP261211P00196000", "bid": 20.7, "bid_size": 112.0, "ask": 22.8, "ask_size": 54.0, "iv": 0.3408, "open_interest": 0.0, "volume": 0.0, "delta": -0.8441, "gamma": 0.0132, "vega": 0.1222, "theta": -0.0672, "rho": -0.1014, "theo": 21.9088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3249998092651}, {"option": "XOP261211C00197000", "bid": 0.32, "bid_size": 238.0, "ask": 1.77, "ask_size": 186.0, "iv": 0.3347, "open_interest": 20.0, "volume": 0.0, "delta": 0.1455, "gamma": 0.0124, "vega": 0.118, "theta": -0.0661, "rho": 0.0213, "theo": 1.2855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.56, "last_trade_time": "2026-11-04T10:59:00", "percent_change": 0.0, "prev_day_close": 1.68000000715256}, {"option": "XOP261211P00197000", "bid": 21.5, "bid_size": 63.0, "ask": 24.45, "ask_size": 38.0, "iv": 0.3707, "open_interest": 0.0, "volume": 0.0, "delta": -0.8542, "gamma": 0.0126, "vega": 0.1169, "theta": -0.0644, "rho": -0.1023, "theo": 22.8045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.2249994277954}, {"option": "XOP261211C00197500", "bid": 0.3, "bid_size": 230.0, "ask": 1.8, "ask_size": 184.0, "iv": 0.3402, "open_interest": 0.0, "volume": 0.0, "delta": 0.1408, "gamma": 0.0121, "vega": 0.1154, "theta": -0.0648, "rho": 0.0206, "theo": 1.237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.13999997079372}, {"option": "XOP261211P00197500", "bid": 22.05, "bid_size": 63.0, "ask": 24.85, "ask_size": 37.0, "iv": 0.374, "open_interest": 0.0, "volume": 0.0, "delta": -0.859, "gamma": 0.0123, "vega": 0.1144, "theta": -0.0631, "rho": -0.1013, "theo": 23.2555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6000003814697}, {"option": "XOP261211C00198000", "bid": 0.62, "bid_size": 167.0, "ask": 1.71, "ask_size": 174.0, "iv": 0.3559, "open_interest": 0.0, "volume": 0.0, "delta": 0.1362, "gamma": 0.0118, "vega": 0.1129, "theta": -0.0635, "rho": 0.0199, "theo": 1.1905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.61999998986721}, {"option": "XOP261211P00198000", "bid": 22.45, "bid_size": 49.0, "ask": 25.3, "ask_size": 33.0, "iv": 0.373, "open_interest": 0.0, "volume": 0.0, "delta": -0.8636, "gamma": 0.012, "vega": 0.1117, "theta": -0.0617, "rho": -0.1013, "theo": 23.7085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1000003814697}, {"option": "XOP261211C00199000", "bid": 0.29, "bid_size": 178.0, "ask": 1.55, "ask_size": 181.0, "iv": 0.3423, "open_interest": 1.0, "volume": 0.0, "delta": 0.1275, "gamma": 0.0112, "vega": 0.108, "theta": -0.0609, "rho": 0.0187, "theo": 1.1031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.38, "last_trade_time": "2026-11-02T14:35:37", "percent_change": 0.0, "prev_day_close": 0.854999974370003}, {"option": "XOP261211P00199000", "bid": 23.35, "bid_size": 50.0, "ask": 26.3, "ask_size": 26.0, "iv": 0.3791, "open_interest": 0.0, "volume": 0.0, "delta": -0.8725, "gamma": 0.0114, "vega": 0.1068, "theta": -0.0591, "rho": -0.1012, "theo": 24.6201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0249996185303}, {"option": "XOP261211C00200000", "bid": 0.24, "bid_size": 236.0, "ask": 1.65, "ask_size": 203.0, "iv": 0.3545, "open_interest": 20.0, "volume": 0.0, "delta": 0.1193, "gamma": 0.0107, "vega": 0.1032, "theta": -0.0584, "rho": 0.0175, "theo": 1.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T10:43:54", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "XOP261211P00200000", "bid": 24.3, "bid_size": 45.0, "ask": 27.15, "ask_size": 40.0, "iv": 0.3803, "open_interest": 0.0, "volume": 0.0, "delta": -0.8808, "gamma": 0.0109, "vega": 0.1017, "theta": -0.0565, "rho": -0.1004, "theo": 25.5389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "XOP261211C00202500", "bid": 0.18, "bid_size": 213.0, "ask": 2.65, "ask_size": 222.0, "iv": 0.4237, "open_interest": 5.0, "volume": 0.0, "delta": 0.1012, "gamma": 0.0093, "vega": 0.0918, "theta": -0.0525, "rho": 0.0148, "theo": 0.8483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.69, "last_trade_time": "2026-11-05T12:27:13", "percent_change": 0.0, "prev_day_close": 1.12999999523163}, {"option": "XOP261211P00202500", "bid": 26.6, "bid_size": 44.0, "ask": 29.55, "ask_size": 6.0, "iv": 0.3904, "open_interest": 0.0, "volume": 0.0, "delta": -0.8993, "gamma": 0.0095, "vega": 0.0901, "theta": -0.0504, "rho": -0.0981, "theo": 27.8631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.375}, {"option": "XOP261211C00205000", "bid": 0.15, "bid_size": 211.0, "ask": 1.31, "ask_size": 218.0, "iv": 0.3761, "open_interest": 5.0, "volume": 0.0, "delta": 0.0859, "gamma": 0.0081, "vega": 0.0815, "theta": -0.047, "rho": 0.0126, "theo": 0.7063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-11-05T12:27:13", "percent_change": 0.0, "prev_day_close": 0.630000023171306}, {"option": "XOP261211P00205000", "bid": 29.0, "bid_size": 47.0, "ask": 31.95, "ask_size": 6.0, "iv": 0.4035, "open_interest": 0.0, "volume": 0.0, "delta": -0.915, "gamma": 0.0084, "vega": 0.0794, "theta": -0.0447, "rho": -0.0953, "theo": 30.2201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.7750005722046}, {"option": "XOP261211C00207500", "bid": 0.11, "bid_size": 208.0, "ask": 1.35, "ask_size": 200.0, "iv": 0.3976, "open_interest": 0.0, "volume": 0.0, "delta": 0.073, "gamma": 0.0071, "vega": 0.0721, "theta": -0.0421, "rho": 0.0107, "theo": 0.5904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "XOP261211P00207500", "bid": 31.55, "bid_size": 38.0, "ask": 34.4, "ask_size": 6.0, "iv": 0.4265, "open_interest": 0.0, "volume": 0.0, "delta": -0.9282, "gamma": 0.0073, "vega": 0.0698, "theta": -0.0395, "rho": -0.0923, "theo": 32.6037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.1999988555908}, {"option": "XOP261211C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.14, "ask_size": 178.0, "iv": 0.3961, "open_interest": 0.0, "volume": 0.0, "delta": 0.0622, "gamma": 0.0062, "vega": 0.0639, "theta": -0.0376, "rho": 0.0091, "theo": 0.4953, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XOP261211P00210000", "bid": 33.9, "bid_size": 41.0, "ask": 36.8, "ask_size": 11.0, "iv": 0.4338, "open_interest": 0.0, "volume": 0.0, "delta": -0.9394, "gamma": 0.0064, "vega": 0.0611, "theta": -0.0348, "rho": -0.0889, "theo": 35.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "XOP261211C00212500", "bid": 0.0, "bid_size": 0.0, "ask": 1.08, "ask_size": 182.0, "iv": 0.4117, "open_interest": 0.0, "volume": 0.0, "delta": 0.0529, "gamma": 0.0054, "vega": 0.0562, "theta": -0.0335, "rho": 0.0078, "theo": 0.4156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.52999997138977}, {"option": "XOP261211P00212500", "bid": 36.45, "bid_size": 39.0, "ask": 39.25, "ask_size": 6.0, "iv": 0.4553, "open_interest": 0.0, "volume": 0.0, "delta": -0.9488, "gamma": 0.0056, "vega": 0.0533, "theta": -0.0306, "rho": -0.0849, "theo": 37.4311, "change": 0.0, "open": 0.0, "high": 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": "XOP261211C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 1.04, "ask_size": 181.0, "iv": 0.4276, "open_interest": 0.0, "volume": 0.0, "delta": 0.0453, "gamma": 0.0047, "vega": 0.0498, "theta": -0.03, "rho": 0.0066, "theo": 0.3514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XOP261211P00215000", "bid": 38.8, "bid_size": 41.0, "ask": 41.7, "ask_size": 6.0, "iv": 0.4626, "open_interest": 0.0, "volume": 0.0, "delta": -0.9569, "gamma": 0.0049, "vega": 0.0465, "theta": -0.0268, "rho": -0.0802, "theo": 39.8674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.625}, {"option": "XOP261211C00217500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 192.0, "iv": 0.4429, "open_interest": 0.0, "volume": 0.0, "delta": 0.0388, "gamma": 0.004, "vega": 0.044, "theta": -0.0268, "rho": 0.0057, "theo": 0.2982, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XOP261211P00217500", "bid": 41.4, "bid_size": 23.0, "ask": 44.2, "ask_size": 1.0, "iv": 0.4901, "open_interest": 0.0, "volume": 0.0, "delta": -0.9637, "gamma": 0.0043, "vega": 0.04, "theta": -0.0234, "rho": -0.0746, "theo": 42.3157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0750007629394}, {"option": "XOP261211C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 212.0, "iv": 0.4902, "open_interest": 2.0, "volume": 0.0, "delta": 0.0334, "gamma": 0.0035, "vega": 0.0389, "theta": -0.0239, "rho": 0.0049, "theo": 0.2539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-11-03T15:52:33", "percent_change": 0.0, "prev_day_close": 0.485000014305115}, {"option": "XOP261211P00220000", "bid": 43.9, "bid_size": 23.0, "ask": 46.7, "ask_size": 2.0, "iv": 0.5101, "open_interest": 0.0, "volume": 0.0, "delta": -0.9696, "gamma": 0.0038, "vega": 0.0348, "theta": -0.0205, "rho": -0.0699, "theo": 44.7731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5500011444092}, {"option": "XOP261211C00222500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 187.0, "iv": 0.4744, "open_interest": 0.0, "volume": 0.0, "delta": 0.0288, "gamma": 0.0031, "vega": 0.0345, "theta": -0.0214, "rho": 0.0042, "theo": 0.217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.479999989271164}, {"option": "XOP261211P00222500", "bid": 46.35, "bid_size": 23.0, "ask": 49.2, "ask_size": 2.0, "iv": 0.5262, "open_interest": 0.0, "volume": 0.0, "delta": -0.9746, "gamma": 0.0034, "vega": 0.0298, "theta": -0.0179, "rho": -0.0659, "theo": 47.2384, "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": 49.0}, {"option": "XOP261211C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 185.0, "iv": 0.471, "open_interest": 0.0, "volume": 0.0, "delta": 0.0249, "gamma": 0.0027, "vega": 0.0305, "theta": -0.0191, "rho": 0.0036, "theo": 0.1861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XOP261211P00225000", "bid": 48.9, "bid_size": 23.0, "ask": 51.65, "ask_size": 2.0, "iv": 0.5454, "open_interest": 0.0, "volume": 0.0, "delta": -0.9789, "gamma": 0.003, "vega": 0.025, "theta": -0.0155, "rho": -0.0585, "theo": 49.7105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5750007629394}, {"option": "XOP261211C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 233.0, "iv": 0.5788, "open_interest": 6.0, "volume": 0.0, "delta": 0.0187, "gamma": 0.002, "vega": 0.024, "theta": -0.0153, "rho": 0.0027, "theo": 0.1381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-11-04T14:21:57", "percent_change": 0.0, "prev_day_close": 0.340000003576279}, {"option": "XOP261211P00230000", "bid": 53.8, "bid_size": 23.0, "ask": 56.6, "ask_size": 1.0, "iv": 0.5708, "open_interest": 0.0, "volume": 0.0, "delta": -0.9861, "gamma": 0.0024, "vega": 0.0179, "theta": -0.012, "rho": -0.048, "theo": 54.6696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5750007629394}, {"option": "XOP261211C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 182.0, "iv": 0.5359, "open_interest": 0.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0016, "vega": 0.019, "theta": -0.0124, "rho": 0.0021, "theo": 0.1038, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XOP261211P00235000", "bid": 58.8, "bid_size": 23.0, "ask": 61.6, "ask_size": 2.0, "iv": 0.6067, "open_interest": 0.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.002, "vega": 0.012, "theta": -0.0078, "rho": -0.0315, "theo": 59.6442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.5500011444092}, {"option": "XOP261211C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 725.0, "iv": 0.5667, "open_interest": 0.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0012, "vega": 0.0151, "theta": -0.01, "rho": 0.0016, "theo": 0.0788, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XOP261211P00240000", "bid": 63.8, "bid_size": 27.0, "ask": 66.6, "ask_size": 2.0, "iv": 0.6415, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0014, "vega": 0.0056, "theta": -0.0054, "rho": -0.0153, "theo": 64.6319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.5499992370606}, {"option": "XOP261211C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 700.0, "iv": 0.5596, "open_interest": 0.0, "volume": 1.0, "delta": 0.0084, "gamma": 0.001, "vega": 0.0121, "theta": -0.0081, "rho": 0.0012, "theo": 0.0605, "change": -0.2, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-10T09:49:38", "percent_change": -52.6316, "prev_day_close": 0.379999995231628}, {"option": "XOP261211P00245000", "bid": 68.95, "bid_size": 28.0, "ask": 71.6, "ask_size": 8.0, "iv": 0.6887, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0009, "vega": 0.0034, "theta": -0.0026, "rho": -0.005, "theo": 69.6255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.25, "last_trade_time": "2026-11-02T11:18:45", "percent_change": 0.0, "prev_day_close": 71.5499992370606}, {"option": "XOP261218C00055000", "bid": 118.45, "bid_size": 28.0, "ask": 121.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 120.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.55, "last_trade_time": "2025-05-12T09:45:02", "percent_change": 0.0, "prev_day_close": 118.549999237061}, {"option": "XOP261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 13.0, "iv": 1.4039, "open_interest": 5.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-02-05T15:44:59", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "XOP261218C00060000", "bid": 113.5, "bid_size": 36.0, "ask": 116.25, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 115.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.599998474121}, {"option": "XOP261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 133.0, "iv": 1.3568, "open_interest": 30.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-02-19T15:09:15", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XOP261218C00065000", "bid": 108.55, "bid_size": 23.0, "ask": 111.15, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 110.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.05, "last_trade_time": "2026-06-26T15:22:14", "percent_change": 0.0, "prev_day_close": 108.650001525879}, {"option": "XOP261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 121.0, "iv": 1.2608, "open_interest": 523.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0003, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-03-16T10:31:25", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XOP261218C00070000", "bid": 103.55, "bid_size": 35.0, "ask": 106.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 105.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.31, "last_trade_time": "2025-04-30T13:07:19", "percent_change": 0.0, "prev_day_close": 103.674999237061}, {"option": "XOP261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 13.0, "iv": 1.1721, "open_interest": 1573.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-05-26T10:13:39", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XOP261218C00075000", "bid": 98.6, "bid_size": 23.0, "ask": 101.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 100.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.03, "last_trade_time": "2025-06-05T09:51:41", "percent_change": 0.0, "prev_day_close": 98.7000007629394}, {"option": "XOP261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.33, "ask_size": 13.0, "iv": 1.4322, "open_interest": 956.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0006, "theta": -0.0006, "rho": -0.0001, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-06-10T14:38:40", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "XOP261218C00080000", "bid": 93.6, "bid_size": 34.0, "ask": 96.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 95.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.88, "last_trade_time": "2025-12-10T12:23:29", "percent_change": 0.0, "prev_day_close": 93.7250022888184}, {"option": "XOP261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 13.0, "iv": 1.0351, "open_interest": 232.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0009, "theta": -0.0008, "rho": -0.0001, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-07-13T09:30:11", "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "XOP261218C00085000", "bid": 88.6, "bid_size": 29.0, "ask": 91.25, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 90.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.46, "last_trade_time": "2025-12-23T15:23:59", "percent_change": 0.0, "prev_day_close": 88.7000007629394}, {"option": "XOP261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.01, "ask_size": 13.0, "iv": 1.342, "open_interest": 398.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0012, "theta": -0.001, "rho": -0.0001, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-05-20T10:11:58", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XOP261218C00090000", "bid": 83.65, "bid_size": 36.0, "ask": 86.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0007, "theta": 0.0, "rho": 0.0074, "theo": 85.376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.2, "last_trade_time": "2026-09-23T15:04:49", "percent_change": 0.0, "prev_day_close": 83.75}, {"option": "XOP261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 111.0, "iv": 0.9666, "open_interest": 286.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0013, "rho": -0.0002, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-07-06T11:20:06", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "XOP261218C00095000", "bid": 78.65, "bid_size": 25.0, "ask": 81.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0002, "vega": 0.0019, "theta": 0.0, "rho": 0.0228, "theo": 80.3801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.37, "last_trade_time": "2026-01-27T13:11:49", "percent_change": 0.0, "prev_day_close": 78.75}, {"option": "XOP261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 13.0, "iv": 0.825, "open_interest": 2024.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0018, "rho": -0.0002, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-14T11:19:01", "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "XOP261218C00100000", "bid": 73.7, "bid_size": 35.0, "ask": 76.35, "ask_size": 13.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0002, "vega": 0.0032, "theta": 0.0, "rho": 0.0387, "theo": 75.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.7, "last_trade_time": "2026-02-17T11:05:31", "percent_change": 0.0, "prev_day_close": 73.8250007629394}, {"option": "XOP261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 110.0, "iv": 0.762, "open_interest": 2864.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0002, "vega": 0.0033, "theta": -0.0024, "rho": -0.0003, "theo": 0.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T13:27:27", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "XOP261218C00105000", "bid": 68.75, "bid_size": 34.0, "ask": 71.45, "ask_size": 13.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0003, "vega": 0.0048, "theta": 0.0, "rho": 0.0562, "theo": 70.4059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.8, "last_trade_time": "2026-02-04T09:44:58", "percent_change": 0.0, "prev_day_close": 68.7999992370606}, {"option": "XOP261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 373.0, "iv": 0.702, "open_interest": 160.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0002, "vega": 0.0047, "theta": -0.0032, "rho": -0.0005, "theo": 0.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-23T09:30:03", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "XOP261218C00110000", "bid": 63.7, "bid_size": 31.0, "ask": 66.55, "ask_size": 13.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0004, "vega": 0.0069, "theta": 0.0, "rho": 0.0746, "theo": 65.4292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.4, "last_trade_time": "2026-10-30T12:58:20", "percent_change": 0.0, "prev_day_close": 63.8499984741211}, {"option": "XOP261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 415.0, "iv": 0.6445, "open_interest": 1774.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0004, "vega": 0.0066, "theta": -0.0044, "rho": -0.0007, "theo": 0.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-08T09:30:14", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "XOP261218C00115000", "bid": 58.75, "bid_size": 66.0, "ask": 61.6, "ask_size": 13.0, "iv": 0.0, "open_interest": 241.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0006, "vega": 0.0096, "theta": -0.0004, "rho": 0.0921, "theo": 60.4613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.35, "last_trade_time": "2026-03-03T14:46:52", "percent_change": 0.0, "prev_day_close": 58.8999996185303}, {"option": "XOP261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 437.0, "iv": 0.5925, "open_interest": 2231.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0005, "vega": 0.0093, "theta": -0.0059, "rho": -0.0011, "theo": 0.0541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-09-29T12:13:46", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XOP261218C00120000", "bid": 53.75, "bid_size": 75.0, "ask": 56.65, "ask_size": 13.0, "iv": 0.0, "open_interest": 409.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0008, "vega": 0.0134, "theta": -0.0028, "rho": 0.108, "theo": 55.5047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.79, "last_trade_time": "2026-10-13T10:45:30", "percent_change": 0.0, "prev_day_close": 53.9249992370606}, {"option": "XOP261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 402.0, "iv": 0.5421, "open_interest": 3428.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0008, "vega": 0.0131, "theta": -0.008, "rho": -0.0016, "theo": 0.0794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-08T09:30:14", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "XOP261218C00125000", "bid": 48.8, "bid_size": 75.0, "ask": 51.65, "ask_size": 13.0, "iv": 0.0, "open_interest": 249.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0012, "vega": 0.0187, "theta": -0.006, "rho": 0.1208, "theo": 50.5634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.07, "last_trade_time": "2026-11-03T12:46:14", "percent_change": 0.0, "prev_day_close": 48.9499988555908}, {"option": "XOP261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 459.0, "iv": 0.4955, "open_interest": 3477.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0012, "vega": 0.0185, "theta": -0.0108, "rho": -0.0023, "theo": 0.1177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.89, "last_trade_time": "2026-07-31T13:25:05", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "XOP261218C00130000", "bid": 43.9, "bid_size": 72.0, "ask": 46.65, "ask_size": 13.0, "iv": 0.0, "open_interest": 3348.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.0017, "vega": 0.0261, "theta": -0.0102, "rho": 0.1307, "theo": 45.6439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.5, "last_trade_time": "2026-10-26T15:22:15", "percent_change": 0.0, "prev_day_close": 44.0249996185303}, {"option": "XOP261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 466.0, "iv": 0.456, "open_interest": 5689.0, "volume": 0.0, "delta": -0.0183, "gamma": 0.0017, "vega": 0.026, "theta": -0.0147, "rho": -0.0034, "theo": 0.1761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-29T09:30:03", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "XOP261218C00135000", "bid": 38.95, "bid_size": 135.0, "ask": 41.5, "ask_size": 25.0, "iv": 0.0, "open_interest": 196.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0025, "vega": 0.0365, "theta": -0.0158, "rho": 0.1379, "theo": 40.7569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.0, "last_trade_time": "2026-10-26T12:43:49", "percent_change": 0.0, "prev_day_close": 38.9249992370606}, {"option": "XOP261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 362.0, "iv": 0.4201, "open_interest": 357.0, "volume": 0.0, "delta": -0.0274, "gamma": 0.0025, "vega": 0.0365, "theta": -0.0198, "rho": -0.0052, "theo": 0.2658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-10-01T09:53:08", "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "XOP261218C00137000", "bid": 36.95, "bid_size": 230.0, "ask": 39.75, "ask_size": 29.0, "iv": 0.0, "open_interest": 104.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0029, "vega": 0.0418, "theta": -0.0185, "rho": 0.1401, "theo": 38.8147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-06-29T15:19:55", "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "XOP261218P00137000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 553.0, "iv": 0.4077, "open_interest": 140.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0029, "vega": 0.0417, "theta": -0.0223, "rho": -0.0061, "theo": 0.3142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-21T14:03:24", "percent_change": 0.0, "prev_day_close": 0.259999999776483}, {"option": "XOP261218C00138000", "bid": 36.05, "bid_size": 194.0, "ask": 38.65, "ask_size": 28.0, "iv": 0.0, "open_interest": 513.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0032, "vega": 0.0446, "theta": -0.0199, "rho": 0.141, "theo": 37.8471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.9, "last_trade_time": "2026-10-02T10:10:11", "percent_change": 0.0, "prev_day_close": 36.2749996185303}, {"option": "XOP261218P00138000", "bid": 0.01, "bid_size": 455.0, "ask": 0.49, "ask_size": 538.0, "iv": 0.4032, "open_interest": 169.0, "volume": 0.0, "delta": -0.0349, "gamma": 0.0032, "vega": 0.0446, "theta": -0.0237, "rho": -0.0066, "theo": 0.3418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-16T11:27:12", "percent_change": 0.0, "prev_day_close": 0.295000011101365}, {"option": "XOP261218C00139000", "bid": 35.05, "bid_size": 191.0, "ask": 37.55, "ask_size": 15.0, "iv": 0.0, "open_interest": 552.0, "volume": 0.0, "delta": 0.9591, "gamma": 0.0034, "vega": 0.0476, "theta": -0.0214, "rho": 0.1419, "theo": 36.882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.65, "last_trade_time": "2026-10-09T14:46:28", "percent_change": 0.0, "prev_day_close": 35.0249996185303}, {"option": "XOP261218P00139000", "bid": 0.04, "bid_size": 271.0, "ask": 0.52, "ask_size": 222.0, "iv": 0.4009, "open_interest": 56.0, "volume": 0.0, "delta": -0.0379, "gamma": 0.0034, "vega": 0.0476, "theta": -0.0251, "rho": -0.0071, "theo": 0.3718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-08-20T11:38:57", "percent_change": 0.0, "prev_day_close": 0.32999998703599}, {"option": "XOP261218C00140000", "bid": 34.05, "bid_size": 229.0, "ask": 36.7, "ask_size": 37.0, "iv": 0.0, "open_interest": 607.0, "volume": 0.0, "delta": 0.9559, "gamma": 0.0037, "vega": 0.0508, "theta": -0.023, "rho": 0.1426, "theo": 35.9196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.5, "last_trade_time": "2026-09-17T15:42:55", "percent_change": 0.0, "prev_day_close": 34.0750007629394}, {"option": "XOP261218P00140000", "bid": 0.1, "bid_size": 500.0, "ask": 0.47, "ask_size": 524.0, "iv": 0.3918, "open_interest": 2211.0, "volume": 0.0, "delta": -0.0411, "gamma": 0.0037, "vega": 0.0509, "theta": -0.0266, "rho": -0.0077, "theo": 0.4047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T15:36:43", "percent_change": 0.0, "prev_day_close": 0.280000001192093}, {"option": "XOP261218C00141000", "bid": 33.15, "bid_size": 195.0, "ask": 35.85, "ask_size": 61.0, "iv": 0.0, "open_interest": 228.0, "volume": 0.0, "delta": 0.9524, "gamma": 0.004, "vega": 0.0542, "theta": -0.0247, "rho": 0.1433, "theo": 34.9603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.4, "last_trade_time": "2026-05-05T15:30:42", "percent_change": 0.0, "prev_day_close": 33.1000003814697}, {"option": "XOP261218P00141000", "bid": 0.12, "bid_size": 196.0, "ask": 0.6, "ask_size": 219.0, "iv": 0.3985, "open_interest": 41.0, "volume": 0.0, "delta": -0.0445, "gamma": 0.004, "vega": 0.0542, "theta": -0.0282, "rho": -0.0083, "theo": 0.4406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.55, "last_trade_time": "2026-05-26T09:48:39", "percent_change": 0.0, "prev_day_close": 0.419999986886978}, {"option": "XOP261218C00142000", "bid": 32.15, "bid_size": 132.0, "ask": 34.8, "ask_size": 26.0, "iv": 0.0, "open_interest": 253.0, "volume": 0.0, "delta": 0.9487, "gamma": 0.0043, "vega": 0.0578, "theta": -0.0264, "rho": 0.1439, "theo": 34.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.5, "last_trade_time": "2026-04-23T09:30:01", "percent_change": 0.0, "prev_day_close": 32.1499996185303}, {"option": "XOP261218P00142000", "bid": 0.15, "bid_size": 188.0, "ask": 0.66, "ask_size": 188.0, "iv": 0.397, "open_interest": 20.0, "volume": 0.0, "delta": -0.0483, "gamma": 0.0043, "vega": 0.0578, "theta": -0.0298, "rho": -0.0091, "theo": 0.4798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-06-29T10:20:50", "percent_change": 0.0, "prev_day_close": 0.469999991357326}, {"option": "XOP261218C00143000", "bid": 31.25, "bid_size": 223.0, "ask": 33.85, "ask_size": 28.0, "iv": 0.2481, "open_interest": 1176.0, "volume": 0.0, "delta": 0.9446, "gamma": 0.0046, "vega": 0.0616, "theta": -0.0282, "rho": 0.1444, "theo": 33.0519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.1, "last_trade_time": "2026-08-10T15:22:17", "percent_change": 0.0, "prev_day_close": 31.1999988555908}, {"option": "XOP261218P00143000", "bid": 0.19, "bid_size": 372.0, "ask": 0.73, "ask_size": 547.0, "iv": 0.3964, "open_interest": 1065.0, "volume": 0.0, "delta": -0.0523, "gamma": 0.0046, "vega": 0.0616, "theta": -0.0316, "rho": -0.0098, "theo": 0.5226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-06-30T13:22:20", "percent_change": 0.0, "prev_day_close": 0.530000008642674}, {"option": "XOP261218C00144000", "bid": 30.2, "bid_size": 190.0, "ask": 33.0, "ask_size": 24.0, "iv": 0.2776, "open_interest": 96.0, "volume": 0.0, "delta": 0.9403, "gamma": 0.005, "vega": 0.0655, "theta": -0.0301, "rho": 0.1447, "theo": 32.1034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.23, "last_trade_time": "2026-05-29T11:22:23", "percent_change": 0.0, "prev_day_close": 30.2750005722046}, {"option": "XOP261218P00144000", "bid": 0.24, "bid_size": 142.0, "ask": 0.81, "ask_size": 311.0, "iv": 0.3964, "open_interest": 43.0, "volume": 0.0, "delta": -0.0567, "gamma": 0.005, "vega": 0.0656, "theta": -0.0334, "rho": -0.0107, "theo": 0.5693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.55, "last_trade_time": "2026-07-27T10:36:18", "percent_change": 0.0, "prev_day_close": 0.465000003576279}, {"option": "XOP261218C00145000", "bid": 29.25, "bid_size": 227.0, "ask": 31.85, "ask_size": 22.0, "iv": 0.2168, "open_interest": 508.0, "volume": 0.0, "delta": 0.9356, "gamma": 0.0053, "vega": 0.0697, "theta": -0.0321, "rho": 0.145, "theo": 31.1592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.3, "last_trade_time": "2026-10-21T09:35:57", "percent_change": 0.0, "prev_day_close": 29.3249998092651}, {"option": "XOP261218P00145000", "bid": 0.22, "bid_size": 482.0, "ask": 0.89, "ask_size": 539.0, "iv": 0.39, "open_interest": 475.0, "volume": 0.0, "delta": -0.0615, "gamma": 0.0053, "vega": 0.0699, "theta": -0.0353, "rho": -0.0114, "theo": 0.6203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-10-16T11:40:56", "percent_change": 0.0, "prev_day_close": 0.535000011324882}, {"option": "XOP261218C00146000", "bid": 28.35, "bid_size": 218.0, "ask": 30.95, "ask_size": 28.0, "iv": 0.2793, "open_interest": 283.0, "volume": 0.0, "delta": 0.9304, "gamma": 0.0057, "vega": 0.0742, "theta": -0.0342, "rho": 0.1452, "theo": 30.2197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.2, "last_trade_time": "2026-08-13T09:53:11", "percent_change": 0.0, "prev_day_close": 28.3499994277954}, {"option": "XOP261218P00146000", "bid": 0.35, "bid_size": 155.0, "ask": 0.98, "ask_size": 308.0, "iv": 0.3948, "open_interest": 47.0, "volume": 0.0, "delta": -0.0666, "gamma": 0.0057, "vega": 0.0743, "theta": -0.0373, "rho": -0.0125, "theo": 0.6761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-10-08T11:21:43", "percent_change": 0.0, "prev_day_close": 0.620000004768372}, {"option": "XOP261218C00147000", "bid": 27.4, "bid_size": 235.0, "ask": 30.2, "ask_size": 37.0, "iv": 0.3126, "open_interest": 83.0, "volume": 0.0, "delta": 0.9249, "gamma": 0.0061, "vega": 0.0788, "theta": -0.0364, "rho": 0.1453, "theo": 29.2854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.5, "last_trade_time": "2026-03-03T15:22:02", "percent_change": 0.0, "prev_day_close": 27.4250001907349}, {"option": "XOP261218P00147000", "bid": 0.37, "bid_size": 192.0, "ask": 0.82, "ask_size": 176.0, "iv": 0.3735, "open_interest": 124.0, "volume": 0.0, "delta": -0.0721, "gamma": 0.0061, "vega": 0.0789, "theta": -0.0393, "rho": -0.0135, "theo": 0.7369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-21T12:09:02", "percent_change": 0.0, "prev_day_close": 0.665000021457672}, {"option": "XOP261218C00148000", "bid": 26.45, "bid_size": 533.0, "ask": 29.05, "ask_size": 44.0, "iv": 0.2894, "open_interest": 127.0, "volume": 0.0, "delta": 0.919, "gamma": 0.0066, "vega": 0.0836, "theta": -0.0386, "rho": 0.1452, "theo": 28.3566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.45, "last_trade_time": "2026-03-02T09:32:24", "percent_change": 0.0, "prev_day_close": 26.5249996185303}, {"option": "XOP261218P00148000", "bid": 0.43, "bid_size": 577.0, "ask": 1.17, "ask_size": 899.0, "iv": 0.3891, "open_interest": 426.0, "volume": 0.0, "delta": -0.078, "gamma": 0.0066, "vega": 0.0838, "theta": -0.0415, "rho": -0.0146, "theo": 0.8034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-09-16T15:12:12", "percent_change": 0.0, "prev_day_close": 0.815000027418136}, {"option": "XOP261218C00149000", "bid": 25.6, "bid_size": 260.0, "ask": 28.3, "ask_size": 46.0, "iv": 0.3198, "open_interest": 47.0, "volume": 0.0, "delta": 0.9126, "gamma": 0.007, "vega": 0.0887, "theta": -0.0409, "rho": 0.1451, "theo": 27.4338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.78, "last_trade_time": "2026-09-25T10:40:18", "percent_change": 0.0, "prev_day_close": 25.625}, {"option": "XOP261218P00149000", "bid": 0.43, "bid_size": 518.0, "ask": 1.08, "ask_size": 436.0, "iv": 0.3718, "open_interest": 12.0, "volume": 10.0, "delta": -0.0845, "gamma": 0.007, "vega": 0.089, "theta": -0.0437, "rho": -0.0157, "theo": 0.8758, "change": 0.06, "open": 0.91, "high": 0.93, "low": 0.87, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-11-10T09:41:47", "percent_change": 6.89655, "prev_day_close": 0.870000034570694}, {"option": "XOP261218C00150000", "bid": 24.7, "bid_size": 606.0, "ask": 27.4, "ask_size": 164.0, "iv": 0.3243, "open_interest": 518.0, "volume": 100.0, "delta": 0.9057, "gamma": 0.0075, "vega": 0.094, "theta": -0.0433, "rho": 0.1449, "theo": 26.5176, "change": -3.11, "open": 21.59, "high": 21.59, "low": 21.59, "tick": "down", "last_trade_price": 21.59, "last_trade_time": "2026-11-10T09:35:29", "percent_change": -12.5911, "prev_day_close": 24.6999998092651}, {"option": "XOP261218P00150000", "bid": 0.64, "bid_size": 371.0, "ask": 1.29, "ask_size": 624.0, "iv": 0.384, "open_interest": 2486.0, "volume": 0.0, "delta": -0.0914, "gamma": 0.0075, "vega": 0.0942, "theta": -0.046, "rho": -0.017, "theo": 0.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-11-09T09:43:38", "percent_change": 0.0, "prev_day_close": 0.995000034570694}, {"option": "XOP261218C00151000", "bid": 23.75, "bid_size": 279.0, "ask": 26.5, "ask_size": 44.0, "iv": 0.3234, "open_interest": 43.0, "volume": 0.0, "delta": 0.8983, "gamma": 0.008, "vega": 0.0996, "theta": -0.0458, "rho": 0.1445, "theo": 25.6085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.77, "last_trade_time": "2026-11-05T13:40:03", "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "XOP261218P00151000", "bid": 0.65, "bid_size": 417.0, "ask": 1.54, "ask_size": 455.0, "iv": 0.3852, "open_interest": 44.0, "volume": 0.0, "delta": -0.0988, "gamma": 0.008, "vega": 0.0997, "theta": -0.0484, "rho": -0.0185, "theo": 1.0411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-11-06T11:15:08", "percent_change": 0.0, "prev_day_close": 1.14000001549721}, {"option": "XOP261218C00152000", "bid": 22.9, "bid_size": 266.0, "ask": 25.55, "ask_size": 53.0, "iv": 0.3245, "open_interest": 34.0, "volume": 0.0, "delta": 0.8904, "gamma": 0.0086, "vega": 0.1052, "theta": -0.0483, "rho": 0.144, "theo": 24.7072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.5, "last_trade_time": "2026-08-11T10:35:58", "percent_change": 0.0, "prev_day_close": 23.3499994277954}, {"option": "XOP261218P00152000", "bid": 0.65, "bid_size": 241.0, "ask": 1.68, "ask_size": 276.0, "iv": 0.3796, "open_interest": 9.0, "volume": 0.0, "delta": -0.1067, "gamma": 0.0086, "vega": 0.1054, "theta": -0.0509, "rho": -0.0199, "theo": 1.1351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.06, "last_trade_time": "2026-08-21T12:33:40", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "XOP261218C00153000", "bid": 21.9, "bid_size": 235.0, "ask": 24.7, "ask_size": 52.0, "iv": 0.3214, "open_interest": 33.0, "volume": 0.0, "delta": 0.8819, "gamma": 0.0091, "vega": 0.111, "theta": -0.051, "rho": 0.1434, "theo": 23.8142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.78, "last_trade_time": "2026-08-31T14:58:20", "percent_change": 0.0, "prev_day_close": 22.0749998092651}, {"option": "XOP261218P00153000", "bid": 0.86, "bid_size": 217.0, "ask": 2.03, "ask_size": 648.0, "iv": 0.3921, "open_interest": 514.0, "volume": 0.0, "delta": -0.1152, "gamma": 0.0091, "vega": 0.1114, "theta": -0.0534, "rho": -0.0215, "theo": 1.2374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-10-14T15:55:38", "percent_change": 0.0, "prev_day_close": 1.15500000119209}, {"option": "XOP261218C00154000", "bid": 21.55, "bid_size": 132.0, "ask": 23.55, "ask_size": 18.0, "iv": 0.3357, "open_interest": 11.0, "volume": 0.0, "delta": 0.8728, "gamma": 0.0097, "vega": 0.1171, "theta": -0.0536, "rho": 0.1426, "theo": 22.9302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.25, "last_trade_time": "2026-10-23T09:48:56", "percent_change": 0.0, "prev_day_close": 21.1750001907349}, {"option": "XOP261218P00154000", "bid": 0.9, "bid_size": 231.0, "ask": 2.03, "ask_size": 290.0, "iv": 0.3807, "open_interest": 14.0, "volume": 0.0, "delta": -0.1244, "gamma": 0.0097, "vega": 0.1173, "theta": -0.056, "rho": -0.0231, "theo": 1.3489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-05T15:39:58", "percent_change": 0.0, "prev_day_close": 1.48000001907349}, {"option": "XOP261218C00155000", "bid": 20.3, "bid_size": 515.0, "ask": 22.8, "ask_size": 41.0, "iv": 0.323, "open_interest": 182.0, "volume": 0.0, "delta": 0.8631, "gamma": 0.0103, "vega": 0.1234, "theta": -0.0563, "rho": 0.1417, "theo": 22.056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.85, "last_trade_time": "2026-11-09T14:44:03", "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "XOP261218P00155000", "bid": 1.05, "bid_size": 499.0, "ask": 1.78, "ask_size": 472.0, "iv": 0.3634, "open_interest": 237.0, "volume": 0.0, "delta": -0.1341, "gamma": 0.0103, "vega": 0.1236, "theta": -0.0586, "rho": -0.025, "theo": 1.4701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.43, "last_trade_time": "2026-11-09T12:27:24", "percent_change": 0.0, "prev_day_close": 1.66999995708466}, {"option": "XOP261218C00156000", "bid": 19.4, "bid_size": 272.0, "ask": 22.05, "ask_size": 42.0, "iv": 0.3265, "open_interest": 46.0, "volume": 0.0, "delta": 0.8528, "gamma": 0.0109, "vega": 0.1297, "theta": -0.0591, "rho": 0.1407, "theo": 21.1923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.0, "last_trade_time": "2026-11-03T10:16:42", "percent_change": 0.0, "prev_day_close": 19.5250005722046}, {"option": "XOP261218P00156000", "bid": 1.19, "bid_size": 377.0, "ask": 2.12, "ask_size": 597.0, "iv": 0.3694, "open_interest": 23.0, "volume": 0.0, "delta": -0.1445, "gamma": 0.0109, "vega": 0.1299, "theta": -0.0613, "rho": -0.0268, "theo": 1.6018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T09:58:00", "percent_change": 0.0, "prev_day_close": 1.68500000238419}, {"option": "XOP261218C00157000", "bid": 18.55, "bid_size": 227.0, "ask": 21.0, "ask_size": 24.0, "iv": 0.3178, "open_interest": 18.0, "volume": 0.0, "delta": 0.8418, "gamma": 0.0115, "vega": 0.136, "theta": -0.0618, "rho": 0.1396, "theo": 20.3398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.7, "last_trade_time": "2026-08-11T10:35:58", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "XOP261218P00157000", "bid": 1.29, "bid_size": 280.0, "ask": 2.79, "ask_size": 302.0, "iv": 0.384, "open_interest": 13.0, "volume": 0.0, "delta": -0.1556, "gamma": 0.0116, "vega": 0.1365, "theta": -0.064, "rho": -0.0286, "theo": 1.7448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-11-05T11:40:01", "percent_change": 0.0, "prev_day_close": 1.91499996185303}, {"option": "XOP261218C00158000", "bid": 17.7, "bid_size": 209.0, "ask": 20.3, "ask_size": 44.0, "iv": 0.3229, "open_interest": 18.0, "volume": 0.0, "delta": 0.8301, "gamma": 0.0122, "vega": 0.1426, "theta": -0.0646, "rho": 0.1382, "theo": 19.4993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.55, "last_trade_time": "2026-07-07T15:17:28", "percent_change": 0.0, "prev_day_close": 17.8499994277954}, {"option": "XOP261218P00158000", "bid": 1.46, "bid_size": 224.0, "ask": 3.05, "ask_size": 321.0, "iv": 0.3845, "open_interest": 48.0, "volume": 0.0, "delta": -0.1673, "gamma": 0.0122, "vega": 0.1428, "theta": -0.0667, "rho": -0.0309, "theo": 1.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-10-20T15:54:01", "percent_change": 0.0, "prev_day_close": 2.08500003814697}, {"option": "XOP261218C00159000", "bid": 16.9, "bid_size": 565.0, "ask": 19.45, "ask_size": 59.0, "iv": 0.3226, "open_interest": 50.0, "volume": 0.0, "delta": 0.8177, "gamma": 0.0128, "vega": 0.1492, "theta": -0.0674, "rho": 0.1368, "theo": 18.6718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.23, "last_trade_time": "2026-08-11T10:31:45", "percent_change": 0.0, "prev_day_close": 17.0999999046326}, {"option": "XOP261218P00159000", "bid": 1.67, "bid_size": 342.0, "ask": 2.5, "ask_size": 504.0, "iv": 0.3588, "open_interest": 73.0, "volume": 0.0, "delta": -0.1797, "gamma": 0.0129, "vega": 0.1495, "theta": -0.0694, "rho": -0.0331, "theo": 2.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2026-11-09T13:28:52", "percent_change": 0.0, "prev_day_close": 2.28000003099442}, {"option": "XOP261218C00160000", "bid": 16.25, "bid_size": 538.0, "ask": 18.5, "ask_size": 47.0, "iv": 0.3229, "open_interest": 392.0, "volume": 0.0, "delta": 0.8046, "gamma": 0.0135, "vega": 0.1557, "theta": -0.0702, "rho": 0.1351, "theo": 17.8582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.01, "last_trade_time": "2026-11-09T09:35:35", "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "XOP261218P00160000", "bid": 1.82, "bid_size": 455.0, "ask": 2.65, "ask_size": 474.0, "iv": 0.3543, "open_interest": 2282.0, "volume": 59.0, "delta": -0.1929, "gamma": 0.0136, "vega": 0.156, "theta": -0.0721, "rho": -0.0355, "theo": 2.25, "change": -0.29, "open": 2.33, "high": 2.34, "low": 2.22, "tick": "no_change", "last_trade_price": 2.22, "last_trade_time": "2026-11-10T11:20:43", "percent_change": -11.5538, "prev_day_close": 2.50999999046326}, {"option": "XOP261218C00161000", "bid": 15.45, "bid_size": 581.0, "ask": 17.95, "ask_size": 139.0, "iv": 0.3303, "open_interest": 7.0, "volume": 0.0, "delta": 0.7908, "gamma": 0.0142, "vega": 0.1622, "theta": -0.073, "rho": 0.1334, "theo": 17.059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.64, "last_trade_time": "2026-04-09T10:06:03", "percent_change": 0.0, "prev_day_close": 15.5750002861023}, {"option": "XOP261218P00161000", "bid": 2.04, "bid_size": 301.0, "ask": 2.89, "ask_size": 525.0, "iv": 0.3542, "open_interest": 131.0, "volume": 0.0, "delta": -0.2068, "gamma": 0.0142, "vega": 0.1626, "theta": -0.0747, "rho": -0.0378, "theo": 2.4468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.78, "last_trade_time": "2026-11-09T14:50:09", "percent_change": 0.0, "prev_day_close": 2.74500000476837}, {"option": "XOP261218C00162000", "bid": 14.55, "bid_size": 523.0, "ask": 17.15, "ask_size": 139.0, "iv": 0.325, "open_interest": 18.0, "volume": 0.0, "delta": 0.7763, "gamma": 0.0148, "vega": 0.1688, "theta": -0.0756, "rho": 0.1314, "theo": 16.2754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.5, "last_trade_time": "2026-11-09T14:38:37", "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "XOP261218P00162000", "bid": 2.32, "bid_size": 78.0, "ask": 3.15, "ask_size": 509.0, "iv": 0.3554, "open_interest": 211.0, "volume": 0.0, "delta": -0.2213, "gamma": 0.0149, "vega": 0.169, "theta": -0.0774, "rho": -0.0407, "theo": 2.6589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.77, "last_trade_time": "2026-11-09T12:08:40", "percent_change": 0.0, "prev_day_close": 2.97000002861023}, {"option": "XOP261218C00163000", "bid": 13.85, "bid_size": 525.0, "ask": 16.05, "ask_size": 41.0, "iv": 0.3161, "open_interest": 238.0, "volume": 0.0, "delta": 0.761, "gamma": 0.0155, "vega": 0.1751, "theta": -0.0783, "rho": 0.1293, "theo": 15.5083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.95, "last_trade_time": "2026-10-21T15:08:46", "percent_change": 0.0, "prev_day_close": 14.1750001907349}, {"option": "XOP261218P00163000", "bid": 2.45, "bid_size": 389.0, "ask": 3.35, "ask_size": 527.0, "iv": 0.3496, "open_interest": 134.0, "volume": 11.0, "delta": -0.2366, "gamma": 0.0155, "vega": 0.1755, "theta": -0.0799, "rho": -0.0431, "theo": 2.8876, "change": -0.27, "open": 3.2, "high": 3.2, "low": 3.05, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-11-10T10:20:02", "percent_change": -8.13253, "prev_day_close": 3.32000005245209}, {"option": "XOP261218C00164000", "bid": 13.4, "bid_size": 556.0, "ask": 15.35, "ask_size": 35.0, "iv": 0.3255, "open_interest": 28.0, "volume": 0.0, "delta": 0.7451, "gamma": 0.0161, "vega": 0.1812, "theta": -0.0808, "rho": 0.1271, "theo": 14.7585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.05, "last_trade_time": "2026-10-09T14:34:28", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "XOP261218P00164000", "bid": 2.76, "bid_size": 282.0, "ask": 4.1, "ask_size": 741.0, "iv": 0.3633, "open_interest": 272.0, "volume": 0.0, "delta": -0.2526, "gamma": 0.0162, "vega": 0.1818, "theta": -0.0824, "rho": -0.0461, "theo": 3.1336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.74, "last_trade_time": "2026-11-09T11:36:13", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "XOP261218C00165000", "bid": 12.7, "bid_size": 573.0, "ask": 14.6, "ask_size": 31.0, "iv": 0.3248, "open_interest": 806.0, "volume": 0.0, "delta": 0.7285, "gamma": 0.0167, "vega": 0.1872, "theta": -0.0833, "rho": 0.1247, "theo": 14.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.55, "last_trade_time": "2026-11-09T14:38:34", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "XOP261218P00165000", "bid": 2.99, "bid_size": 295.0, "ask": 3.85, "ask_size": 446.0, "iv": 0.3464, "open_interest": 5372.0, "volume": 0.0, "delta": -0.2693, "gamma": 0.0168, "vega": 0.1875, "theta": -0.0848, "rho": -0.049, "theo": 3.3981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.62, "last_trade_time": "2026-11-09T14:34:46", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "XOP261218C00166000", "bid": 13.1, "bid_size": 49.0, "ask": 13.95, "ask_size": 68.0, "iv": 0.3545, "open_interest": 66.0, "volume": 0.0, "delta": 0.7113, "gamma": 0.0173, "vega": 0.193, "theta": -0.0856, "rho": 0.1222, "theo": 13.3138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.8, "last_trade_time": "2026-11-09T14:38:37", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "XOP261218P00166000", "bid": 3.25, "bid_size": 139.0, "ask": 4.45, "ask_size": 236.0, "iv": 0.3523, "open_interest": 6.0, "volume": 0.0, "delta": -0.2866, "gamma": 0.0174, "vega": 0.1932, "theta": -0.087, "rho": -0.0519, "theo": 3.6812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.82, "last_trade_time": "2026-11-06T12:28:44", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "XOP261218C00167000", "bid": 12.55, "bid_size": 25.0, "ask": 13.2, "ask_size": 42.0, "iv": 0.3548, "open_interest": 40.0, "volume": 0.0, "delta": 0.6934, "gamma": 0.0179, "vega": 0.1983, "theta": -0.0878, "rho": 0.1195, "theo": 12.6208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-11-06T11:58:21", "percent_change": 0.0, "prev_day_close": 11.5249996185303}, {"option": "XOP261218P00167000", "bid": 3.6, "bid_size": 65.0, "ask": 5.55, "ask_size": 191.0, "iv": 0.3716, "open_interest": 42.0, "volume": 0.0, "delta": -0.3046, "gamma": 0.018, "vega": 0.1986, "theta": -0.0891, "rho": -0.0549, "theo": 3.9845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-05T15:42:26", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "XOP261218C00168000", "bid": 11.65, "bid_size": 32.0, "ask": 12.45, "ask_size": 26.0, "iv": 0.3456, "open_interest": 75.0, "volume": 0.0, "delta": 0.675, "gamma": 0.0184, "vega": 0.2033, "theta": -0.0898, "rho": 0.1167, "theo": 11.9482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-11-06T10:53:37", "percent_change": 0.0, "prev_day_close": 10.9249997138977}, {"option": "XOP261218P00168000", "bid": 3.8, "bid_size": 274.0, "ask": 5.1, "ask_size": 424.0, "iv": 0.3475, "open_interest": 660.0, "volume": 0.0, "delta": -0.3231, "gamma": 0.0186, "vega": 0.2037, "theta": -0.0911, "rho": -0.058, "theo": 4.3085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.14, "last_trade_time": "2026-11-05T15:50:02", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "XOP261218C00169000", "bid": 9.85, "bid_size": 604.0, "ask": 11.85, "ask_size": 45.0, "iv": 0.3176, "open_interest": 85.0, "volume": 0.0, "delta": 0.656, "gamma": 0.019, "vega": 0.2079, "theta": -0.0916, "rho": 0.1137, "theo": 11.2967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.0, "last_trade_time": "2026-11-05T15:30:33", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "XOP261218P00169000", "bid": 4.25, "bid_size": 165.0, "ask": 5.5, "ask_size": 412.0, "iv": 0.3498, "open_interest": 43.0, "volume": 0.0, "delta": -0.3422, "gamma": 0.0191, "vega": 0.2082, "theta": -0.0928, "rho": -0.0616, "theo": 4.6534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T13:00:14", "percent_change": 0.0, "prev_day_close": 5.32499980926514}, {"option": "XOP261218C00170000", "bid": 10.4, "bid_size": 175.0, "ask": 11.2, "ask_size": 45.0, "iv": 0.3443, "open_interest": 2259.0, "volume": 1.0, "delta": 0.6366, "gamma": 0.0194, "vega": 0.2121, "theta": -0.0933, "rho": 0.1106, "theo": 10.6672, "change": -2.915, "open": 7.41, "high": 7.41, "low": 7.41, "tick": "down", "last_trade_price": 7.41, "last_trade_time": "2026-11-10T09:33:41", "percent_change": -28.2324, "prev_day_close": 10.3249998092651}, {"option": "XOP261218P00170000", "bid": 4.75, "bid_size": 29.0, "ask": 5.65, "ask_size": 408.0, "iv": 0.3465, "open_interest": 5111.0, "volume": 18.0, "delta": -0.3618, "gamma": 0.0195, "vega": 0.2124, "theta": -0.0944, "rho": -0.0645, "theo": 5.0203, "change": 0.375, "open": 6.0, "high": 6.65, "low": 6.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-11-10T09:45:14", "percent_change": 6.55022, "prev_day_close": 5.72500014305115}, {"option": "XOP261218C00171000", "bid": 9.95, "bid_size": 31.0, "ask": 10.65, "ask_size": 116.0, "iv": 0.3481, "open_interest": 35.0, "volume": 0.0, "delta": 0.6168, "gamma": 0.0198, "vega": 0.2157, "theta": -0.0947, "rho": 0.1075, "theo": 10.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.9, "last_trade_time": "2026-08-10T15:42:10", "percent_change": 0.0, "prev_day_close": 8.97499990463257}, {"option": "XOP261218P00171000", "bid": 4.95, "bid_size": 176.0, "ask": 6.9, "ask_size": 650.0, "iv": 0.3607, "open_interest": 105.0, "volume": 0.0, "delta": -0.3817, "gamma": 0.0199, "vega": 0.2161, "theta": -0.0958, "rho": -0.0676, "theo": 5.4097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-11-09T13:36:03", "percent_change": 0.0, "prev_day_close": 6.125}, {"option": "XOP261218C00172000", "bid": 9.05, "bid_size": 364.0, "ask": 10.1, "ask_size": 51.0, "iv": 0.3405, "open_interest": 72.0, "volume": 3.0, "delta": 0.5966, "gamma": 0.0202, "vega": 0.2188, "theta": -0.0959, "rho": 0.1043, "theo": 9.475, "change": -0.075, "open": 8.55, "high": 8.55, "low": 8.55, "tick": "down", "last_trade_price": 8.55, "last_trade_time": "2026-11-10T09:49:06", "percent_change": -0.869568, "prev_day_close": 8.62500023841858}, {"option": "XOP261218P00172000", "bid": 5.35, "bid_size": 200.0, "ask": 6.9, "ask_size": 690.0, "iv": 0.3498, "open_interest": 336.0, "volume": 0.0, "delta": -0.4021, "gamma": 0.0203, "vega": 0.219, "theta": -0.0969, "rho": -0.0713, "theo": 5.8221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-11-09T13:37:30", "percent_change": 0.0, "prev_day_close": 6.57499980926514}, {"option": "XOP261218C00173000", "bid": 8.0, "bid_size": 507.0, "ask": 9.4, "ask_size": 48.0, "iv": 0.3254, "open_interest": 38.0, "volume": 0.0, "delta": 0.5761, "gamma": 0.0204, "vega": 0.2214, "theta": -0.0969, "rho": 0.1009, "theo": 8.9135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-11-09T13:28:54", "percent_change": 0.0, "prev_day_close": 8.375}, {"option": "XOP261218P00173000", "bid": 5.65, "bid_size": 322.0, "ask": 7.15, "ask_size": 615.0, "iv": 0.3415, "open_interest": 448.0, "volume": 0.0, "delta": -0.4227, "gamma": 0.0206, "vega": 0.2216, "theta": -0.0978, "rho": -0.0743, "theo": 6.2573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-11-09T13:35:42", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "XOP261218C00174000", "bid": 8.0, "bid_size": 345.0, "ask": 8.95, "ask_size": 78.0, "iv": 0.3388, "open_interest": 16.0, "volume": 2.0, "delta": 0.5554, "gamma": 0.0207, "vega": 0.2233, "theta": -0.0976, "rho": 0.0975, "theo": 8.3753, "change": -0.22, "open": 7.63, "high": 7.63, "low": 7.63, "tick": "down", "last_trade_price": 7.63, "last_trade_time": "2026-11-10T11:18:45", "percent_change": -2.80255, "prev_day_close": 7.84999990463257}, {"option": "XOP261218P00174000", "bid": 6.1, "bid_size": 362.0, "ask": 7.35, "ask_size": 455.0, "iv": 0.3348, "open_interest": 615.0, "volume": 12.0, "delta": -0.4435, "gamma": 0.0208, "vega": 0.2235, "theta": -0.0985, "rho": -0.0777, "theo": 6.7163, "change": -0.85, "open": 7.55, "high": 7.55, "low": 6.7, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-11-10T11:46:37", "percent_change": -11.2583, "prev_day_close": 7.55000019073486}, {"option": "XOP261218C00175000", "bid": 7.75, "bid_size": 16.0, "ask": 8.2, "ask_size": 31.0, "iv": 0.3388, "open_interest": 1437.0, "volume": 5.0, "delta": 0.5346, "gamma": 0.0208, "vega": 0.2247, "theta": -0.0981, "rho": 0.0941, "theo": 7.8604, "change": 1.0, "open": 5.95, "high": 8.0, "low": 5.95, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-10T11:39:50", "percent_change": 14.2857, "prev_day_close": 7.0}, {"option": "XOP261218P00175000", "bid": 6.75, "bid_size": 91.0, "ask": 7.7, "ask_size": 430.0, "iv": 0.3349, "open_interest": 1151.0, "volume": 25.0, "delta": -0.4645, "gamma": 0.021, "vega": 0.2248, "theta": -0.0989, "rho": -0.0811, "theo": 7.1991, "change": -0.875, "open": 7.6, "high": 7.6, "low": 7.2, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-10T11:44:29", "percent_change": -10.8359, "prev_day_close": 8.07499980926514}, {"option": "XOP261218C00176000", "bid": 5.75, "bid_size": 716.0, "ask": 7.85, "ask_size": 59.0, "iv": 0.308, "open_interest": 40.0, "volume": 0.0, "delta": 0.5138, "gamma": 0.0209, "vega": 0.2254, "theta": -0.0984, "rho": 0.0906, "theo": 7.3689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.35, "last_trade_time": "2026-11-09T12:44:32", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "XOP261218P00176000", "bid": 7.25, "bid_size": 60.0, "ask": 8.5, "ask_size": 493.0, "iv": 0.3408, "open_interest": 119.0, "volume": 0.0, "delta": -0.4855, "gamma": 0.0211, "vega": 0.2255, "theta": -0.0991, "rho": -0.0841, "theo": 7.7048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.05, "last_trade_time": "2026-11-09T13:35:05", "percent_change": 0.0, "prev_day_close": 8.6749997138977}, {"option": "XOP261218C00177000", "bid": 6.75, "bid_size": 20.0, "ask": 7.2, "ask_size": 39.0, "iv": 0.3361, "open_interest": 95.0, "volume": 2.0, "delta": 0.493, "gamma": 0.021, "vega": 0.2256, "theta": -0.0983, "rho": 0.087, "theo": 6.9009, "change": -1.65, "open": 5.24, "high": 5.24, "low": 4.75, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-11-10T09:37:26", "percent_change": -25.7812, "prev_day_close": 6.39999985694885}, {"option": "XOP261218P00177000", "bid": 7.7, "bid_size": 103.0, "ask": 8.3, "ask_size": 50.0, "iv": 0.3225, "open_interest": 430.0, "volume": 11.0, "delta": -0.5065, "gamma": 0.0212, "vega": 0.2256, "theta": -0.099, "rho": -0.0873, "theo": 8.2345, "change": -1.1, "open": 8.05, "high": 8.07, "low": 8.05, "tick": "no_change", "last_trade_price": 8.05, "last_trade_time": "2026-11-10T12:13:23", "percent_change": -12.0219, "prev_day_close": 9.15000009536743}, {"option": "XOP261218C00180000", "bid": 5.45, "bid_size": 32.0, "ask": 5.95, "ask_size": 58.0, "iv": 0.3353, "open_interest": 804.0, "volume": 23.0, "delta": 0.4314, "gamma": 0.0207, "vega": 0.2224, "theta": -0.0969, "rho": 0.0765, "theo": 5.6343, "change": 0.2, "open": 4.1, "high": 5.4, "low": 4.1, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-10T09:59:02", "percent_change": 3.84615, "prev_day_close": 5.20000004768372}, {"option": "XOP261218P00180000", "bid": 9.35, "bid_size": 75.0, "ask": 10.65, "ask_size": 300.0, "iv": 0.3341, "open_interest": 6501.0, "volume": 1.0, "delta": -0.5686, "gamma": 0.0209, "vega": 0.2221, "theta": -0.0974, "rho": -0.0956, "theo": 9.962, "change": 0.875, "open": 11.75, "high": 11.75, "low": 11.75, "tick": "up", "last_trade_price": 11.75, "last_trade_time": "2026-11-10T09:49:56", "percent_change": 8.04598, "prev_day_close": 10.875}, {"option": "XOP261218C00185000", "bid": 3.7, "bid_size": 52.0, "ask": 4.2, "ask_size": 175.0, "iv": 0.3333, "open_interest": 1391.0, "volume": 27.0, "delta": 0.336, "gamma": 0.0192, "vega": 0.2069, "theta": -0.0902, "rho": 0.06, "theo": 3.9541, "change": 0.345, "open": 3.65, "high": 3.92, "low": 3.57, "tick": "up", "last_trade_price": 3.92, "last_trade_time": "2026-11-10T12:04:35", "percent_change": 9.65035, "prev_day_close": 3.57499992847443}, {"option": "XOP261218P00185000", "bid": 12.6, "bid_size": 60.0, "ask": 13.75, "ask_size": 261.0, "iv": 0.3286, "open_interest": 11364.0, "volume": 0.0, "delta": -0.6651, "gamma": 0.0194, "vega": 0.2056, "theta": -0.0904, "rho": -0.107, "theo": 13.2763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-11-09T12:14:30", "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "XOP261218C00190000", "bid": 2.37, "bid_size": 72.0, "ask": 2.78, "ask_size": 43.0, "iv": 0.3278, "open_interest": 648.0, "volume": 14.0, "delta": 0.2542, "gamma": 0.0167, "vega": 0.1824, "theta": -0.0798, "rho": 0.0456, "theo": 2.7374, "change": 0.385, "open": 1.66, "high": 2.66, "low": 1.66, "tick": "up", "last_trade_price": 2.66, "last_trade_time": "2026-11-10T12:04:35", "percent_change": 16.9231, "prev_day_close": 2.27499997615814}, {"option": "XOP261218P00190000", "bid": 16.4, "bid_size": 25.0, "ask": 17.35, "ask_size": 113.0, "iv": 0.3265, "open_interest": 488.0, "volume": 1.0, "delta": -0.7481, "gamma": 0.017, "vega": 0.1807, "theta": -0.0798, "rho": -0.1144, "theo": 17.0585, "change": -0.73, "open": 17.12, "high": 17.12, "low": 17.12, "tick": "up", "last_trade_price": 17.12, "last_trade_time": "2026-11-10T12:08:43", "percent_change": -4.08964, "prev_day_close": 17.8500003814697}, {"option": "XOP261218C00195000", "bid": 1.4, "bid_size": 311.0, "ask": 1.93, "ask_size": 485.0, "iv": 0.3271, "open_interest": 635.0, "volume": 12.0, "delta": 0.1884, "gamma": 0.0138, "vega": 0.154, "theta": -0.068, "rho": 0.0338, "theo": 1.883, "change": -0.085, "open": 1.26, "high": 1.6, "low": 1.26, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-10T10:36:43", "percent_change": -5.53746, "prev_day_close": 1.53500002622604}, {"option": "XOP261218P00195000", "bid": 20.25, "bid_size": 102.0, "ask": 22.45, "ask_size": 385.0, "iv": 0.3511, "open_interest": 2880.0, "volume": 2.0, "delta": -0.8152, "gamma": 0.0142, "vega": 0.1508, "theta": -0.0678, "rho": -0.115, "theo": 21.2084, "change": -0.58, "open": 21.92, "high": 21.92, "low": 21.92, "tick": "no_change", "last_trade_price": 21.92, "last_trade_time": "2026-11-10T11:19:02", "percent_change": -2.57778, "prev_day_close": 22.5}, {"option": "XOP261218C00200000", "bid": 0.97, "bid_size": 76.0, "ask": 1.29, "ask_size": 341.0, "iv": 0.3342, "open_interest": 1839.0, "volume": 2.0, "delta": 0.1379, "gamma": 0.0111, "vega": 0.1261, "theta": -0.0562, "rho": 0.0248, "theo": 1.2946, "change": -0.205, "open": 0.73, "high": 0.79, "low": 0.73, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-11-10T09:37:26", "percent_change": -20.603, "prev_day_close": 0.995000004768372}, {"option": "XOP261218P00200000", "bid": 24.7, "bid_size": 100.0, "ask": 26.55, "ask_size": 289.0, "iv": 0.3476, "open_interest": 369.0, "volume": 0.0, "delta": -0.8671, "gamma": 0.0115, "vega": 0.1214, "theta": -0.0557, "rho": -0.1126, "theo": 25.6291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.58, "last_trade_time": "2026-11-09T10:42:14", "percent_change": 0.0, "prev_day_close": 27.2249994277954}, {"option": "XOP261218C00205000", "bid": 0.22, "bid_size": 755.0, "ask": 0.92, "ask_size": 557.0, "iv": 0.3186, "open_interest": 414.0, "volume": 10.0, "delta": 0.1003, "gamma": 0.0087, "vega": 0.101, "theta": -0.0455, "rho": 0.018, "theo": 0.8934, "change": -0.275, "open": 0.5, "high": 0.53, "low": 0.47, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-10T09:41:47", "percent_change": -36.9128, "prev_day_close": 0.744999974966049}, {"option": "XOP261218P00205000", "bid": 29.3, "bid_size": 189.0, "ask": 31.9, "ask_size": 225.0, "iv": 0.3903, "open_interest": 119.0, "volume": 0.0, "delta": -0.9062, "gamma": 0.0091, "vega": 0.0947, "theta": -0.0447, "rho": -0.105, "theo": 30.2415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.16, "last_trade_time": "2026-11-04T10:16:08", "percent_change": 0.0, "prev_day_close": 31.9750003814697}, {"option": "XOP261218C00210000", "bid": 0.14, "bid_size": 515.0, "ask": 0.59, "ask_size": 402.0, "iv": 0.3248, "open_interest": 1393.0, "volume": 0.0, "delta": 0.0728, "gamma": 0.0067, "vega": 0.0797, "theta": -0.0363, "rho": 0.0131, "theo": 0.6206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T10:13:20", "percent_change": 0.0, "prev_day_close": 0.419999994337559}, {"option": "XOP261218P00210000", "bid": 34.15, "bid_size": 86.0, "ask": 36.8, "ask_size": 36.0, "iv": 0.4206, "open_interest": 22.0, "volume": 0.0, "delta": -0.9352, "gamma": 0.0071, "vega": 0.0714, "theta": -0.0354, "rho": -0.0937, "theo": 34.9867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.13, "last_trade_time": "2026-11-04T10:04:38", "percent_change": 0.0, "prev_day_close": 36.875}, {"option": "XOP261218C00215000", "bid": 0.01, "bid_size": 549.0, "ask": 0.43, "ask_size": 563.0, "iv": 0.3276, "open_interest": 250.0, "volume": 0.0, "delta": 0.0529, "gamma": 0.0051, "vega": 0.0623, "theta": -0.0287, "rho": 0.0095, "theo": 0.4348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-11-09T11:38:04", "percent_change": 0.0, "prev_day_close": 0.229999993927777}, {"option": "XOP261218P00215000", "bid": 39.05, "bid_size": 29.0, "ask": 41.7, "ask_size": 27.0, "iv": 0.4497, "open_interest": 11.0, "volume": 0.0, "delta": -0.9565, "gamma": 0.0056, "vega": 0.0514, "theta": -0.0277, "rho": -0.0769, "theo": 39.8227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.7, "last_trade_time": "2026-10-23T12:03:50", "percent_change": 0.0, "prev_day_close": 41.6000003814697}, {"option": "XOP261218C00220000", "bid": 0.04, "bid_size": 475.0, "ask": 0.31, "ask_size": 608.0, "iv": 0.3451, "open_interest": 552.0, "volume": 1.0, "delta": 0.0386, "gamma": 0.0039, "vega": 0.0485, "theta": -0.0226, "rho": 0.0069, "theo": 0.3074, "change": -0.07, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-10T09:36:45", "percent_change": -29.1667, "prev_day_close": 0.240000002086163}, {"option": "XOP261218P00220000", "bid": 44.05, "bid_size": 29.0, "ask": 46.65, "ask_size": 26.0, "iv": 0.4846, "open_interest": 10.0, "volume": 0.0, "delta": -0.9723, "gamma": 0.0044, "vega": 0.0359, "theta": -0.0217, "rho": -0.0572, "theo": 44.7205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.05, "last_trade_time": "2026-11-02T14:27:51", "percent_change": 0.0, "prev_day_close": 46.4750003814697}, {"option": "XOP261218C00225000", "bid": 0.01, "bid_size": 326.0, "ask": 0.31, "ask_size": 862.0, "iv": 0.3685, "open_interest": 222.0, "volume": 0.0, "delta": 0.0283, "gamma": 0.0029, "vega": 0.0377, "theta": -0.0178, "rho": 0.005, "theo": 0.2195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T13:39:20", "percent_change": 0.0, "prev_day_close": 0.209999992512166}, {"option": "XOP261218P00225000", "bid": 49.0, "bid_size": 60.0, "ask": 51.6, "ask_size": 20.0, "iv": 0.5146, "open_interest": 0.0, "volume": 1.0, "delta": -0.9843, "gamma": 0.0036, "vega": 0.0217, "theta": -0.0167, "rho": -0.0437, "theo": 49.662, "change": 1.7, "open": 53.2, "high": 53.2, "low": 53.2, "tick": "up", "last_trade_price": 53.2, "last_trade_time": "2026-11-10T09:41:52", "percent_change": 3.30097, "prev_day_close": 51.5}, {"option": "XOP261218C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 1020.0, "iv": 0.3901, "open_interest": 114.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.0022, "vega": 0.0292, "theta": -0.014, "rho": 0.0037, "theo": 0.1583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-06T12:08:21", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "XOP261218P00230000", "bid": 54.0, "bid_size": 58.0, "ask": 56.6, "ask_size": 19.0, "iv": 0.5494, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0024, "vega": 0.0097, "theta": -0.0146, "rho": -0.0159, "theo": 54.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5750007629394}, {"option": "XOP261218C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 478.0, "iv": 0.414, "open_interest": 202.0, "volume": 0.0, "delta": 0.0155, "gamma": 0.0017, "vega": 0.0227, "theta": -0.011, "rho": 0.0028, "theo": 0.1153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-06T10:30:03", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "XOP261218P00235000", "bid": 58.95, "bid_size": 26.0, "ask": 61.55, "ask_size": 15.0, "iv": 0.576, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0012, "vega": 0.0038, "theta": -0.0065, "rho": 0.0, "theo": 59.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.6750011444092}, {"option": "XOP261218C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 536.0, "iv": 0.437, "open_interest": 211.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.0013, "vega": 0.0177, "theta": -0.0087, "rho": 0.002, "theo": 0.0847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T10:30:03", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "XOP261218P00240000", "bid": 63.95, "bid_size": 31.0, "ask": 66.5, "ask_size": 21.0, "iv": 0.6047, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0003, "vega": 0.0, "theta": -0.0065, "rho": 0.0, "theo": 64.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.5750007629394}, {"option": "XOP261218C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 616.0, "iv": 0.4589, "open_interest": 246.0, "volume": 0.0, "delta": 0.0087, "gamma": 0.001, "vega": 0.0139, "theta": -0.0068, "rho": 0.0015, "theo": 0.0629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T15:50:05", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XOP261218P00245000", "bid": 69.1, "bid_size": 8.0, "ask": 71.6, "ask_size": 17.0, "iv": 0.6544, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0065, "rho": 0.0, "theo": 69.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.5750007629394}, {"option": "XOP261218C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 589.0, "iv": 0.4799, "open_interest": 212.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0008, "vega": 0.0109, "theta": -0.0054, "rho": 0.0012, "theo": 0.047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-04T10:28:06", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XOP261218P00250000", "bid": 73.95, "bid_size": 29.0, "ask": 76.5, "ask_size": 21.0, "iv": 0.6664, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0065, "rho": 0.0, "theo": 74.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.5750007629394}, {"option": "XOP261218C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 479.0, "iv": 0.5027, "open_interest": 4.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0006, "vega": 0.0086, "theta": -0.0043, "rho": 0.0009, "theo": 0.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-28T15:18:54", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XOP261218P00255000", "bid": 79.05, "bid_size": 17.0, "ask": 81.6, "ask_size": 17.0, "iv": 0.7115, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0065, "rho": 0.0, "theo": 79.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.5750007629394}, {"option": "XOP261218C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 365.0, "iv": 0.5248, "open_interest": 81.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0004, "vega": 0.0068, "theta": -0.0034, "rho": 0.0007, "theo": 0.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T10:27:48", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XOP261218P00260000", "bid": 84.05, "bid_size": 17.0, "ask": 86.6, "ask_size": 17.0, "iv": 0.7407, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0065, "rho": 0.0, "theo": 84.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.5750007629394}, {"option": "XOP261218C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 386.0, "iv": 0.5436, "open_interest": 25.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0004, "vega": 0.0054, "theta": -0.0028, "rho": 0.0005, "theo": 0.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T10:27:31", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "XOP261218P00265000", "bid": 89.05, "bid_size": 17.0, "ask": 91.6, "ask_size": 15.0, "iv": 0.7691, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0065, "rho": 0.0, "theo": 89.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.97, "last_trade_time": "2026-03-26T15:03:42", "percent_change": 0.0, "prev_day_close": 91.5750007629394}, {"option": "XOP261218C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 439.0, "iv": 0.5646, "open_interest": 66.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0003, "vega": 0.0043, "theta": -0.0022, "rho": 0.0004, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T09:32:10", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "XOP261218P00270000", "bid": 93.95, "bid_size": 26.0, "ask": 96.6, "ask_size": 17.0, "iv": 0.7887, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0065, "rho": 0.0, "theo": 94.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.95, "last_trade_time": "2026-10-29T10:34:05", "percent_change": 0.0, "prev_day_close": 96.5}, {"option": "XOP261218C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 497.0, "iv": 0.585, "open_interest": 2.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0002, "vega": 0.0034, "theta": -0.0018, "rho": 0.0003, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-10-27T11:28:34", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "XOP261218P00275000", "bid": 98.95, "bid_size": 27.0, "ask": 101.6, "ask_size": 17.0, "iv": 0.8156, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0065, "rho": 0.0, "theo": 99.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.575000762939}, {"option": "XOP261218C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 638.0, "iv": 0.605, "open_interest": 244.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0002, "vega": 0.0028, "theta": -0.0015, "rho": 0.0002, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T09:32:10", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "XOP261218P00280000", "bid": 103.95, "bid_size": 30.0, "ask": 106.6, "ask_size": 17.0, "iv": 0.8418, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0065, "rho": 0.0, "theo": 104.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.79, "last_trade_time": "2026-10-01T09:44:42", "percent_change": 0.0, "prev_day_close": 106.575000762939}, {"option": "XOP261218C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 281.0, "iv": 0.6245, "open_interest": 0.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0012, "rho": 0.0002, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "XOP261218P00285000", "bid": 108.95, "bid_size": 31.0, "ask": 111.6, "ask_size": 17.0, "iv": 0.8674, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0065, "rho": 0.0, "theo": 109.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.87, "last_trade_time": "2026-09-24T15:52:59", "percent_change": 0.0, "prev_day_close": 111.600002288818}, {"option": "XOP261224C00100000", "bid": 73.75, "bid_size": 27.0, "ask": 77.6, "ask_size": 1.0, "iv": 0.8908, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0003, "vega": 0.0042, "theta": 0.0, "rho": 0.0365, "theo": 75.2285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.5250015258789}, {"option": "XOP261224P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 195.0, "iv": 0.9506, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0003, "vega": 0.0063, "theta": -0.0041, "rho": -0.0008, "theo": 0.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "XOP261224C00105000", "bid": 68.8, "bid_size": 27.0, "ask": 72.65, "ask_size": 8.0, "iv": 0.8335, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0004, "vega": 0.0067, "theta": 0.0, "rho": 0.052, "theo": 70.2465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.5500030517578}, {"option": "XOP261224P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 201.0, "iv": 0.8045, "open_interest": 0.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0004, "vega": 0.0085, "theta": -0.0053, "rho": -0.001, "theo": 0.0535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XOP261224C00110000", "bid": 63.8, "bid_size": 27.0, "ask": 67.65, "ask_size": 1.0, "iv": 0.7639, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0005, "vega": 0.0096, "theta": 0.0, "rho": 0.0682, "theo": 65.2723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5749988555908}, {"option": "XOP261224P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 184.0, "iv": 0.8248, "open_interest": 0.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0006, "vega": 0.0115, "theta": -0.0068, "rho": -0.0015, "theo": 0.0737, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XOP261224C00115000", "bid": 58.85, "bid_size": 27.0, "ask": 62.7, "ask_size": 8.0, "iv": 0.7098, "open_interest": 0.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0007, "vega": 0.0125, "theta": 0.0, "rho": 0.0849, "theo": 60.3093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.3999996185303}, {"option": "XOP261224P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 200.0, "iv": 0.7238, "open_interest": 0.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0008, "vega": 0.0155, "theta": -0.0088, "rho": -0.0021, "theo": 0.1025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XOP261224C00120000", "bid": 53.9, "bid_size": 27.0, "ask": 57.8, "ask_size": 8.0, "iv": 0.6608, "open_interest": 0.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.001, "vega": 0.018, "theta": -0.0006, "rho": 0.1012, "theo": 55.359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.625}, {"option": "XOP261224P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 194.0, "iv": 0.6753, "open_interest": 0.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0011, "vega": 0.021, "theta": -0.0114, "rho": -0.0029, "theo": 0.1438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XOP261224C00125000", "bid": 48.95, "bid_size": 27.0, "ask": 52.85, "ask_size": 5.0, "iv": 0.607, "open_interest": 0.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0014, "vega": 0.0253, "theta": -0.0043, "rho": 0.1152, "theo": 50.4261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.625}, {"option": "XOP261224P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 191.0, "iv": 0.6009, "open_interest": 0.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.0016, "vega": 0.0284, "theta": -0.0147, "rho": -0.0041, "theo": 0.2034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XOP261224C00130000", "bid": 44.05, "bid_size": 39.0, "ask": 47.75, "ask_size": 7.0, "iv": 0.5449, "open_interest": 0.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.002, "vega": 0.0327, "theta": -0.009, "rho": 0.127, "theo": 45.5205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.1499996185303}, {"option": "XOP261224P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.43, "ask_size": 197.0, "iv": 0.5447, "open_interest": 0.0, "volume": 0.0, "delta": -0.0268, "gamma": 0.0022, "vega": 0.0382, "theta": -0.019, "rho": -0.0059, "theo": 0.2906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.569999992847443}, {"option": "XOP261224C00135000", "bid": 39.2, "bid_size": 20.0, "ask": 42.8, "ask_size": 6.0, "iv": 0.5012, "open_interest": 0.0, "volume": 0.0, "delta": 0.964, "gamma": 0.0028, "vega": 0.0432, "theta": -0.015, "rho": 0.1354, "theo": 40.6527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.2250003814697}, {"option": "XOP261224P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.73, "ask_size": 208.0, "iv": 0.509, "open_interest": 0.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0031, "vega": 0.0512, "theta": -0.0244, "rho": -0.0085, "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": 0.574999988079071}, {"option": "XOP261224C00140000", "bid": 34.35, "bid_size": 21.0, "ask": 37.95, "ask_size": 7.0, "iv": 0.4618, "open_interest": 0.0, "volume": 0.0, "delta": 0.9488, "gamma": 0.004, "vega": 0.0594, "theta": -0.0224, "rho": 0.1411, "theo": 35.8408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.4249992370606}, {"option": "XOP261224P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 187.0, "iv": 0.4982, "open_interest": 0.0, "volume": 0.0, "delta": -0.0551, "gamma": 0.0044, "vega": 0.0683, "theta": -0.0312, "rho": -0.0122, "theo": 0.6092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.640000000596046}, {"option": "XOP261224C00145000", "bid": 29.6, "bid_size": 20.0, "ask": 33.2, "ask_size": 5.0, "iv": 0.4307, "open_interest": 0.0, "volume": 0.0, "delta": 0.9268, "gamma": 0.0057, "vega": 0.0798, "theta": -0.0315, "rho": 0.144, "theo": 31.1136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6500005722046}, {"option": "XOP261224P00145000", "bid": 0.15, "bid_size": 148.0, "ask": 2.6, "ask_size": 228.0, "iv": 0.447, "open_interest": 0.0, "volume": 0.0, "delta": -0.0789, "gamma": 0.0061, "vega": 0.0901, "theta": -0.0396, "rho": -0.0175, "theo": 0.8922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.905000030994415}, {"option": "XOP261224C00150000", "bid": 24.9, "bid_size": 56.0, "ask": 28.15, "ask_size": 31.0, "iv": 0.3818, "open_interest": 0.0, "volume": 0.0, "delta": 0.8954, "gamma": 0.0078, "vega": 0.1047, "theta": -0.0422, "rho": 0.1443, "theo": 26.5135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "XOP261224P00150000", "bid": 0.39, "bid_size": 176.0, "ask": 3.15, "ask_size": 205.0, "iv": 0.4182, "open_interest": 0.0, "volume": 0.0, "delta": -0.1124, "gamma": 0.0082, "vega": 0.1166, "theta": -0.0494, "rho": -0.0249, "theo": 1.3134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000001788139}, {"option": "XOP261224C00155000", "bid": 20.45, "bid_size": 59.0, "ask": 24.15, "ask_size": 33.0, "iv": 0.3802, "open_interest": 0.0, "volume": 0.0, "delta": 0.8516, "gamma": 0.0104, "vega": 0.1388, "theta": -0.0543, "rho": 0.1418, "theo": 22.1007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.7250003814697}, {"option": "XOP261224P00155000", "bid": 1.43, "bid_size": 20.0, "ask": 2.62, "ask_size": 204.0, "iv": 0.372, "open_interest": 0.0, "volume": 0.0, "delta": -0.1585, "gamma": 0.0108, "vega": 0.1476, "theta": -0.0602, "rho": -0.0349, "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": 2.06000000238419}, {"option": "XOP261224C00160000", "bid": 16.3, "bid_size": 69.0, "ask": 20.05, "ask_size": 34.0, "iv": 0.3656, "open_interest": 0.0, "volume": 0.0, "delta": 0.7927, "gamma": 0.0134, "vega": 0.1732, "theta": -0.0668, "rho": 0.1347, "theo": 17.9653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.625}, {"option": "XOP261224P00160000", "bid": 2.21, "bid_size": 83.0, "ask": 3.45, "ask_size": 174.0, "iv": 0.3528, "open_interest": 0.0, "volume": 0.0, "delta": -0.2193, "gamma": 0.0137, "vega": 0.1796, "theta": -0.0712, "rho": -0.0483, "theo": 2.8439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24500000476837}, {"option": "XOP261224C00162000", "bid": 14.75, "bid_size": 36.0, "ask": 18.0, "ask_size": 34.0, "iv": 0.3474, "open_interest": 0.0, "volume": 0.0, "delta": 0.7645, "gamma": 0.0146, "vega": 0.1823, "theta": -0.0716, "rho": 0.1318, "theo": 16.4102, "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": 15.0749998092651}, {"option": "XOP261224P00162000", "bid": 2.69, "bid_size": 57.0, "ask": 4.35, "ask_size": 164.0, "iv": 0.3604, "open_interest": 0.0, "volume": 0.0, "delta": -0.248, "gamma": 0.0149, "vega": 0.192, "theta": -0.0754, "rho": -0.055, "theo": 3.3075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "XOP261224C00163000", "bid": 14.7, "bid_size": 45.0, "ask": 17.4, "ask_size": 90.0, "iv": 0.368, "open_interest": 0.0, "volume": 0.0, "delta": 0.7496, "gamma": 0.0152, "vega": 0.1928, "theta": -0.074, "rho": 0.1305, "theo": 15.6502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "XOP261224P00163000", "bid": 2.88, "bid_size": 164.0, "ask": 4.35, "ask_size": 341.0, "iv": 0.3499, "open_interest": 0.0, "volume": 0.0, "delta": -0.2633, "gamma": 0.0154, "vega": 0.1983, "theta": -0.0773, "rho": -0.058, "theo": 3.5643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "XOP261224C00164000", "bid": 13.3, "bid_size": 84.0, "ask": 15.8, "ask_size": 16.0, "iv": 0.3268, "open_interest": 0.0, "volume": 0.0, "delta": 0.7338, "gamma": 0.0158, "vega": 0.1982, "theta": -0.0762, "rho": 0.1271, "theo": 14.9182, "change": 0.0, "open": 0.0, "high": 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": "XOP261224P00164000", "bid": 3.15, "bid_size": 163.0, "ask": 4.55, "ask_size": 293.0, "iv": 0.3461, "open_interest": 0.0, "volume": 1.0, "delta": -0.2792, "gamma": 0.016, "vega": 0.2038, "theta": -0.0792, "rho": -0.0617, "theo": 3.8391, "change": -0.14, "open": 4.11, "high": 4.11, "low": 4.11, "tick": "down", "last_trade_price": 4.11, "last_trade_time": "2026-11-10T10:09:38", "percent_change": -3.29412, "prev_day_close": 4.25}, {"option": "XOP261224C00165000", "bid": 13.15, "bid_size": 48.0, "ask": 16.05, "ask_size": 92.0, "iv": 0.3634, "open_interest": 0.0, "volume": 0.0, "delta": 0.7176, "gamma": 0.0163, "vega": 0.2024, "theta": -0.0783, "rho": 0.1251, "theo": 14.2016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1750001907349}, {"option": "XOP261224P00165000", "bid": 3.35, "bid_size": 198.0, "ask": 4.85, "ask_size": 228.0, "iv": 0.3423, "open_interest": 0.0, "volume": 1.0, "delta": -0.2956, "gamma": 0.0165, "vega": 0.2092, "theta": -0.0809, "rho": -0.0657, "theo": 4.1317, "change": -0.445, "open": 4.43, "high": 4.43, "low": 4.43, "tick": "down", "last_trade_price": 4.43, "last_trade_time": "2026-11-10T10:09:38", "percent_change": -9.12821, "prev_day_close": 4.875}, {"option": "XOP261224C00166000", "bid": 11.8, "bid_size": 122.0, "ask": 14.8, "ask_size": 88.0, "iv": 0.3325, "open_interest": 0.0, "volume": 0.0, "delta": 0.7007, "gamma": 0.0169, "vega": 0.2061, "theta": -0.0804, "rho": 0.1233, "theo": 13.4993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4249997138977}, {"option": "XOP261224P00166000", "bid": 3.65, "bid_size": 141.0, "ask": 5.8, "ask_size": 252.0, "iv": 0.3553, "open_interest": 0.0, "volume": 0.0, "delta": -0.3126, "gamma": 0.017, "vega": 0.2143, "theta": -0.0826, "rho": -0.0696, "theo": 4.4431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.92500019073486}, {"option": "XOP261224C00167000", "bid": 11.15, "bid_size": 40.0, "ask": 14.05, "ask_size": 34.0, "iv": 0.3306, "open_interest": 0.0, "volume": 0.0, "delta": 0.6834, "gamma": 0.0174, "vega": 0.2155, "theta": -0.0823, "rho": 0.1199, "theo": 12.8155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "XOP261224P00167000", "bid": 3.9, "bid_size": 89.0, "ask": 6.1, "ask_size": 118.0, "iv": 0.351, "open_interest": 0.0, "volume": 0.0, "delta": -0.33, "gamma": 0.0174, "vega": 0.2194, "theta": -0.0841, "rho": -0.0729, "theo": 4.7749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "XOP261224C00167500", "bid": 10.85, "bid_size": 43.0, "ask": 14.1, "ask_size": 32.0, "iv": 0.3395, "open_interest": 0.0, "volume": 0.0, "delta": 0.6745, "gamma": 0.0176, "vega": 0.2174, "theta": -0.0831, "rho": 0.1186, "theo": 12.4857, "change": 0.0, "open": 0.0, "high": 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": "XOP261224P00167500", "bid": 4.0, "bid_size": 89.0, "ask": 5.95, "ask_size": 147.0, "iv": 0.3412, "open_interest": 0.0, "volume": 0.0, "delta": -0.339, "gamma": 0.0177, "vega": 0.2215, "theta": -0.0848, "rho": -0.075, "theo": 4.9484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "XOP261224C00168000", "bid": 10.5, "bid_size": 42.0, "ask": 13.8, "ask_size": 35.0, "iv": 0.3389, "open_interest": 0.0, "volume": 0.0, "delta": 0.6655, "gamma": 0.0178, "vega": 0.2192, "theta": -0.084, "rho": 0.1173, "theo": 12.1601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3249998092651}, {"option": "XOP261224P00168000", "bid": 4.1, "bid_size": 105.0, "ask": 5.95, "ask_size": 106.0, "iv": 0.3348, "open_interest": 0.0, "volume": 0.0, "delta": -0.348, "gamma": 0.0179, "vega": 0.2236, "theta": -0.0854, "rho": -0.0772, "theo": 5.1268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.77499985694885}, {"option": "XOP261224C00169000", "bid": 10.15, "bid_size": 155.0, "ask": 12.85, "ask_size": 100.0, "iv": 0.3371, "open_interest": 0.0, "volume": 0.0, "delta": 0.6472, "gamma": 0.0183, "vega": 0.2223, "theta": -0.0855, "rho": 0.115, "theo": 11.5214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "XOP261224P00169000", "bid": 4.6, "bid_size": 139.0, "ask": 6.85, "ask_size": 238.0, "iv": 0.348, "open_interest": 0.0, "volume": 0.0, "delta": -0.3663, "gamma": 0.0183, "vega": 0.2276, "theta": -0.0866, "rho": -0.0817, "theo": 5.499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.32500004768372}, {"option": "XOP261224C00170000", "bid": 10.35, "bid_size": 69.0, "ask": 11.9, "ask_size": 84.0, "iv": 0.347, "open_interest": 0.0, "volume": 0.0, "delta": 0.6284, "gamma": 0.0187, "vega": 0.2249, "theta": -0.087, "rho": 0.1128, "theo": 10.8986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "XOP261224P00170000", "bid": 4.5, "bid_size": 261.0, "ask": 7.25, "ask_size": 178.0, "iv": 0.3362, "open_interest": 0.0, "volume": 3.0, "delta": -0.385, "gamma": 0.0186, "vega": 0.2312, "theta": -0.0876, "rho": -0.086, "theo": 5.8925, "change": -0.1, "open": 6.4, "high": 6.4, "low": 6.4, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-11-10T10:53:46", "percent_change": -1.53846, "prev_day_close": 6.5}, {"option": "XOP261224C00171000", "bid": 10.15, "bid_size": 17.0, "ask": 11.1, "ask_size": 43.0, "iv": 0.3498, "open_interest": 1.0, "volume": 0.0, "delta": 0.6093, "gamma": 0.019, "vega": 0.2314, "theta": -0.0882, "rho": 0.1086, "theo": 10.3038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.98, "last_trade_time": "2026-11-06T09:54:46", "percent_change": 0.0, "prev_day_close": 9.17500019073486}, {"option": "XOP261224P00171000", "bid": 5.6, "bid_size": 55.0, "ask": 7.65, "ask_size": 194.0, "iv": 0.3494, "open_interest": 0.0, "volume": 0.0, "delta": -0.404, "gamma": 0.0189, "vega": 0.2342, "theta": -0.0885, "rho": -0.0896, "theo": 6.3088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.82500004768372}, {"option": "XOP261224C00172000", "bid": 8.05, "bid_size": 191.0, "ask": 11.4, "ask_size": 115.0, "iv": 0.3347, "open_interest": 0.0, "volume": 0.0, "delta": 0.59, "gamma": 0.0193, "vega": 0.2336, "theta": -0.0892, "rho": 0.1058, "theo": 9.7328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "XOP261224P00172000", "bid": 5.8, "bid_size": 122.0, "ask": 7.15, "ask_size": 113.0, "iv": 0.3236, "open_interest": 1.0, "volume": 25.0, "delta": -0.4232, "gamma": 0.0192, "vega": 0.2366, "theta": -0.0891, "rho": -0.0943, "theo": 6.7462, "change": -1.1, "open": 7.52, "high": 7.52, "low": 6.5, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-10T11:44:29", "percent_change": -14.4737, "prev_day_close": 7.60000014305115}, {"option": "XOP261224C00172500", "bid": 7.75, "bid_size": 160.0, "ask": 10.25, "ask_size": 57.0, "iv": 0.3153, "open_interest": 0.0, "volume": 0.0, "delta": 0.5802, "gamma": 0.0194, "vega": 0.2344, "theta": -0.0896, "rho": 0.1044, "theo": 9.4541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "XOP261224P00172500", "bid": 5.9, "bid_size": 122.0, "ask": 8.3, "ask_size": 208.0, "iv": 0.34, "open_interest": 0.0, "volume": 0.0, "delta": -0.4328, "gamma": 0.0193, "vega": 0.2376, "theta": -0.0894, "rho": -0.0967, "theo": 6.973, "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": 7.82500004768372}, {"option": "XOP261224C00173000", "bid": 8.2, "bid_size": 74.0, "ask": 10.4, "ask_size": 51.0, "iv": 0.3394, "open_interest": 0.0, "volume": 0.0, "delta": 0.5704, "gamma": 0.0195, "vega": 0.2352, "theta": -0.09, "rho": 0.1032, "theo": 9.1796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "XOP261224P00173000", "bid": 6.1, "bid_size": 54.0, "ask": 8.55, "ask_size": 126.0, "iv": 0.3393, "open_interest": 0.0, "volume": 0.0, "delta": -0.4426, "gamma": 0.0194, "vega": 0.2385, "theta": -0.0896, "rho": -0.0988, "theo": 7.2055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "XOP261224C00174000", "bid": 8.05, "bid_size": 112.0, "ask": 9.65, "ask_size": 127.0, "iv": 0.3422, "open_interest": 0.0, "volume": 0.0, "delta": 0.5506, "gamma": 0.0197, "vega": 0.2385, "theta": -0.0907, "rho": 0.0993, "theo": 8.6451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.77500009536743}, {"option": "XOP261224P00174000", "bid": 6.8, "bid_size": 116.0, "ask": 8.85, "ask_size": 196.0, "iv": 0.3394, "open_interest": 0.0, "volume": 0.0, "delta": -0.4621, "gamma": 0.0195, "vega": 0.2398, "theta": -0.0898, "rho": -0.1026, "theo": 7.6876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "XOP261224C00175000", "bid": 7.95, "bid_size": 25.0, "ask": 8.75, "ask_size": 43.0, "iv": 0.3417, "open_interest": 0.0, "volume": 0.0, "delta": 0.5308, "gamma": 0.0199, "vega": 0.2393, "theta": -0.091, "rho": 0.0961, "theo": 8.1436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.32499980926514}, {"option": "XOP261224P00175000", "bid": 7.45, "bid_size": 22.0, "ask": 8.5, "ask_size": 83.0, "iv": 0.324, "open_interest": 0.0, "volume": 3.0, "delta": -0.4816, "gamma": 0.0196, "vega": 0.2406, "theta": -0.0899, "rho": -0.1073, "theo": 8.1923, "change": -0.325, "open": 8.7, "high": 8.7, "low": 8.7, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-11-10T10:53:46", "percent_change": -3.60111, "prev_day_close": 9.02499985694885}, {"option": "XOP261224C00176000", "bid": 6.4, "bid_size": 213.0, "ask": 8.45, "ask_size": 99.0, "iv": 0.3228, "open_interest": 0.0, "volume": 0.0, "delta": 0.511, "gamma": 0.0199, "vega": 0.2396, "theta": -0.0912, "rho": 0.0931, "theo": 7.6608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.125}, {"option": "XOP261224P00176000", "bid": 7.6, "bid_size": 102.0, "ask": 9.5, "ask_size": 173.0, "iv": 0.3257, "open_interest": 0.0, "volume": 0.0, "delta": -0.5011, "gamma": 0.0197, "vega": 0.2409, "theta": -0.0898, "rho": -0.1122, "theo": 8.7184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "XOP261224C00177000", "bid": 6.25, "bid_size": 85.0, "ask": 7.8, "ask_size": 48.0, "iv": 0.3252, "open_interest": 0.0, "volume": 0.0, "delta": 0.4911, "gamma": 0.02, "vega": 0.2396, "theta": -0.0913, "rho": 0.0904, "theo": 7.1956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "XOP261224P00177000", "bid": 7.75, "bid_size": 75.0, "ask": 10.3, "ask_size": 60.0, "iv": 0.3223, "open_interest": 0.0, "volume": 0.0, "delta": -0.5206, "gamma": 0.0196, "vega": 0.2405, "theta": -0.0894, "rho": -0.1168, "theo": 9.2666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "XOP261224C00177500", "bid": 5.3, "bid_size": 92.0, "ask": 7.65, "ask_size": 52.0, "iv": 0.3116, "open_interest": 0.0, "volume": 0.0, "delta": 0.4812, "gamma": 0.02, "vega": 0.2398, "theta": -0.0912, "rho": 0.0878, "theo": 6.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.67500019073486}, {"option": "XOP261224P00177500", "bid": 8.35, "bid_size": 53.0, "ask": 10.55, "ask_size": 54.0, "iv": 0.3281, "open_interest": 0.0, "volume": 0.0, "delta": -0.5302, "gamma": 0.0196, "vega": 0.2399, "theta": -0.0892, "rho": -0.1182, "theo": 9.5492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4250001907349}, {"option": "XOP261224C00178000", "bid": 6.5, "bid_size": 10.0, "ask": 7.55, "ask_size": 62.0, "iv": 0.3434, "open_interest": 0.0, "volume": 0.0, "delta": 0.4715, "gamma": 0.0199, "vega": 0.2394, "theta": -0.0911, "rho": 0.0862, "theo": 6.7559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "XOP261224P00178000", "bid": 8.4, "bid_size": 69.0, "ask": 10.8, "ask_size": 59.0, "iv": 0.3222, "open_interest": 0.0, "volume": 0.0, "delta": -0.5398, "gamma": 0.0196, "vega": 0.2395, "theta": -0.0889, "rho": -0.1205, "theo": 9.8375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3249998092651}, {"option": "XOP261224C00179000", "bid": 4.6, "bid_size": 104.0, "ask": 7.25, "ask_size": 78.0, "iv": 0.3145, "open_interest": 0.0, "volume": 0.0, "delta": 0.4521, "gamma": 0.0198, "vega": 0.2383, "theta": -0.0906, "rho": 0.083, "theo": 6.3418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "XOP261224P00179000", "bid": 8.95, "bid_size": 61.0, "ask": 11.15, "ask_size": 34.0, "iv": 0.3161, "open_interest": 0.0, "volume": 0.0, "delta": -0.5589, "gamma": 0.0195, "vega": 0.2382, "theta": -0.0882, "rho": -0.1253, "theo": 10.4293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1750001907349}, {"option": "XOP261224C00180000", "bid": 4.25, "bid_size": 106.0, "ask": 6.9, "ask_size": 73.0, "iv": 0.3164, "open_interest": 0.0, "volume": 0.0, "delta": 0.4328, "gamma": 0.0197, "vega": 0.2369, "theta": -0.09, "rho": 0.08, "theo": 5.9454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "XOP261224P00180000", "bid": 9.9, "bid_size": 36.0, "ask": 12.4, "ask_size": 46.0, "iv": 0.3366, "open_interest": 0.0, "volume": 0.0, "delta": -0.5777, "gamma": 0.0193, "vega": 0.2362, "theta": -0.0873, "rho": -0.1299, "theo": 11.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.875}, {"option": "XOP261224C00181000", "bid": 4.7, "bid_size": 108.0, "ask": 6.2, "ask_size": 57.0, "iv": 0.3272, "open_interest": 0.0, "volume": 0.0, "delta": 0.4137, "gamma": 0.0195, "vega": 0.2352, "theta": -0.0893, "rho": 0.0774, "theo": 5.5652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "XOP261224P00181000", "bid": 10.05, "bid_size": 53.0, "ask": 12.95, "ask_size": 48.0, "iv": 0.3246, "open_interest": 1.0, "volume": 0.0, "delta": -0.5962, "gamma": 0.0191, "vega": 0.2338, "theta": -0.0863, "rho": -0.134, "theo": 11.6745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-11-06T15:24:15", "percent_change": 0.0, "prev_day_close": 12.5250000953674}, {"option": "XOP261224C00182000", "bid": 4.4, "bid_size": 89.0, "ask": 6.6, "ask_size": 95.0, "iv": 0.3447, "open_interest": 0.0, "volume": 0.0, "delta": 0.3953, "gamma": 0.0193, "vega": 0.2316, "theta": -0.0883, "rho": 0.0731, "theo": 5.2145, "change": 0.0, "open": 0.0, "high": 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": "XOP261224P00182000", "bid": 10.9, "bid_size": 37.0, "ask": 13.6, "ask_size": 40.0, "iv": 0.3289, "open_interest": 0.0, "volume": 0.0, "delta": -0.6142, "gamma": 0.0188, "vega": 0.2307, "theta": -0.0851, "rho": -0.138, "theo": 12.3285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7750000953674}, {"option": "XOP261224C00182500", "bid": 4.7, "bid_size": 28.0, "ask": 5.45, "ask_size": 93.0, "iv": 0.3337, "open_interest": 0.0, "volume": 0.0, "delta": 0.3862, "gamma": 0.0191, "vega": 0.2303, "theta": -0.0877, "rho": 0.0716, "theo": 5.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "XOP261224P00182500", "bid": 11.0, "bid_size": 92.0, "ask": 13.6, "ask_size": 89.0, "iv": 0.3166, "open_interest": 0.0, "volume": 0.0, "delta": -0.6231, "gamma": 0.0187, "vega": 0.2292, "theta": -0.0844, "rho": -0.1404, "theo": 12.6624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "XOP261224C00183000", "bid": 4.25, "bid_size": 149.0, "ask": 5.35, "ask_size": 116.0, "iv": 0.3291, "open_interest": 0.0, "volume": 25.0, "delta": 0.3772, "gamma": 0.019, "vega": 0.2289, "theta": -0.0872, "rho": 0.0701, "theo": 4.8818, "change": 0.475, "open": 4.05, "high": 4.9, "low": 4.05, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-10T11:44:29", "percent_change": 10.7345, "prev_day_close": 4.42499995231628}, {"option": "XOP261224P00183000", "bid": 11.2, "bid_size": 101.0, "ask": 13.6, "ask_size": 86.0, "iv": 0.306, "open_interest": 0.0, "volume": 0.0, "delta": -0.6319, "gamma": 0.0185, "vega": 0.2275, "theta": -0.0837, "rho": -0.1427, "theo": 13.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.875}, {"option": "XOP261224C00184000", "bid": 2.77, "bid_size": 277.0, "ask": 5.0, "ask_size": 142.0, "iv": 0.3027, "open_interest": 0.0, "volume": 0.0, "delta": 0.3594, "gamma": 0.0186, "vega": 0.226, "theta": -0.0859, "rho": 0.0674, "theo": 4.5649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "XOP261224P00184000", "bid": 12.6, "bid_size": 16.0, "ask": 15.0, "ask_size": 73.0, "iv": 0.3379, "open_interest": 0.0, "volume": 0.0, "delta": -0.6491, "gamma": 0.0182, "vega": 0.2237, "theta": -0.0822, "rho": -0.147, "theo": 13.6916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "XOP261224C00185000", "bid": 3.55, "bid_size": 87.0, "ask": 5.0, "ask_size": 91.0, "iv": 0.334, "open_interest": 0.0, "volume": 0.0, "delta": 0.342, "gamma": 0.0183, "vega": 0.2207, "theta": -0.0845, "rho": 0.0638, "theo": 4.2649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "XOP261224P00185000", "bid": 13.25, "bid_size": 6.0, "ask": 15.65, "ask_size": 31.0, "iv": 0.3358, "open_interest": 1.0, "volume": 0.0, "delta": -0.6659, "gamma": 0.0178, "vega": 0.2193, "theta": -0.0806, "rho": -0.1503, "theo": 14.4006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.95, "last_trade_time": "2026-11-05T11:25:00", "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "XOP261224C00186000", "bid": 3.4, "bid_size": 77.0, "ask": 4.5, "ask_size": 94.0, "iv": 0.3322, "open_interest": 0.0, "volume": 0.0, "delta": 0.3255, "gamma": 0.0179, "vega": 0.2168, "theta": -0.083, "rho": 0.0609, "theo": 3.9892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "XOP261224P00186000", "bid": 13.1, "bid_size": 43.0, "ask": 16.35, "ask_size": 43.0, "iv": 0.3151, "open_interest": 0.0, "volume": 0.0, "delta": -0.6821, "gamma": 0.0174, "vega": 0.215, "theta": -0.0788, "rho": -0.1545, "theo": 15.1275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6749997138977}, {"option": "XOP261224C00187000", "bid": 3.35, "bid_size": 8.0, "ask": 4.2, "ask_size": 76.0, "iv": 0.3369, "open_interest": 0.0, "volume": 0.0, "delta": 0.3093, "gamma": 0.0175, "vega": 0.2129, "theta": -0.0813, "rho": 0.0581, "theo": 3.7283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05499994754791}, {"option": "XOP261224P00187000", "bid": 13.65, "bid_size": 40.0, "ask": 16.8, "ask_size": 48.0, "iv": 0.3034, "open_interest": 9.0, "volume": 0.0, "delta": -0.6978, "gamma": 0.017, "vega": 0.2106, "theta": -0.077, "rho": -0.1588, "theo": 15.8701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.79, "last_trade_time": "2026-11-05T14:16:33", "percent_change": 0.0, "prev_day_close": 16.8250002861023}, {"option": "XOP261224C00187500", "bid": 1.76, "bid_size": 365.0, "ask": 4.2, "ask_size": 205.0, "iv": 0.305, "open_interest": 0.0, "volume": 0.0, "delta": 0.3014, "gamma": 0.0173, "vega": 0.2109, "theta": -0.0805, "rho": 0.0568, "theo": 3.6029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0200001001358}, {"option": "XOP261224P00187500", "bid": 14.5, "bid_size": 59.0, "ask": 17.5, "ask_size": 62.0, "iv": 0.323, "open_interest": 0.0, "volume": 0.0, "delta": -0.7054, "gamma": 0.0168, "vega": 0.2082, "theta": -0.0761, "rho": -0.1609, "theo": 16.2471, "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": 17.1500000953674}, {"option": "XOP261224C00188000", "bid": 1.6, "bid_size": 318.0, "ask": 3.75, "ask_size": 174.0, "iv": 0.2955, "open_interest": 0.0, "volume": 1.0, "delta": 0.2936, "gamma": 0.017, "vega": 0.209, "theta": -0.0796, "rho": 0.0556, "theo": 3.4807, "change": -0.01, "open": 3.04, "high": 3.04, "low": 3.04, "tick": "down", "last_trade_price": 3.04, "last_trade_time": "2026-11-10T09:55:24", "percent_change": -0.327867, "prev_day_close": 3.04999995231628}, {"option": "XOP261224P00188000", "bid": 14.8, "bid_size": 58.0, "ask": 17.85, "ask_size": 61.0, "iv": 0.3204, "open_interest": 0.0, "volume": 0.0, "delta": -0.7129, "gamma": 0.0166, "vega": 0.2056, "theta": -0.0751, "rho": -0.1626, "theo": 16.6282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "XOP261224C00189000", "bid": 1.52, "bid_size": 394.0, "ask": 3.85, "ask_size": 260.0, "iv": 0.3076, "open_interest": 0.0, "volume": 0.0, "delta": 0.2785, "gamma": 0.0166, "vega": 0.2019, "theta": -0.0778, "rho": 0.0525, "theo": 3.2487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.12499988079071}, {"option": "XOP261224P00189000", "bid": 15.45, "bid_size": 64.0, "ask": 18.1, "ask_size": 52.0, "iv": 0.3039, "open_interest": 0.0, "volume": 0.0, "delta": -0.7275, "gamma": 0.0161, "vega": 0.2002, "theta": -0.0731, "rho": -0.1657, "theo": 17.4015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "XOP261224C00190000", "bid": 2.16, "bid_size": 153.0, "ask": 3.7, "ask_size": 138.0, "iv": 0.3316, "open_interest": 2.0, "volume": 0.0, "delta": 0.2641, "gamma": 0.0161, "vega": 0.1972, "theta": -0.0759, "rho": 0.0499, "theo": 3.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-11-06T09:33:23", "percent_change": 0.0, "prev_day_close": 2.91500008106232}, {"option": "XOP261224P00190000", "bid": 15.85, "bid_size": 36.0, "ask": 19.4, "ask_size": 41.0, "iv": 0.3071, "open_interest": 0.0, "volume": 0.0, "delta": -0.7415, "gamma": 0.0156, "vega": 0.1949, "theta": -0.0711, "rho": -0.1694, "theo": 18.1897, "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": 19.1000003814697}, {"option": "XOP261224C00191000", "bid": 2.43, "bid_size": 6.0, "ask": 4.45, "ask_size": 161.0, "iv": 0.3689, "open_interest": 0.0, "volume": 0.0, "delta": 0.2503, "gamma": 0.0156, "vega": 0.1925, "theta": -0.074, "rho": 0.0474, "theo": 2.8348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.78999996185303}, {"option": "XOP261224P00191000", "bid": 16.8, "bid_size": 39.0, "ask": 20.35, "ask_size": 40.0, "iv": 0.3154, "open_interest": 0.0, "volume": 0.0, "delta": -0.7549, "gamma": 0.0152, "vega": 0.1898, "theta": -0.069, "rho": -0.1732, "theo": 18.9906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "XOP261224C00192000", "bid": 1.24, "bid_size": 189.0, "ask": 3.9, "ask_size": 183.0, "iv": 0.3348, "open_interest": 0.0, "volume": 0.0, "delta": 0.2369, "gamma": 0.0151, "vega": 0.1879, "theta": -0.072, "rho": 0.0453, "theo": 2.645, "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": 2.18500006198883}, {"option": "XOP261224P00192000", "bid": 17.65, "bid_size": 35.0, "ask": 21.05, "ask_size": 35.0, "iv": 0.3133, "open_interest": 0.0, "volume": 0.0, "delta": -0.7677, "gamma": 0.0147, "vega": 0.1843, "theta": -0.0669, "rho": -0.1767, "theo": 19.804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "XOP261224C00192500", "bid": 0.71, "bid_size": 479.0, "ask": 2.86, "ask_size": 287.0, "iv": 0.295, "open_interest": 0.0, "volume": 0.0, "delta": 0.2304, "gamma": 0.0148, "vega": 0.1858, "theta": -0.071, "rho": 0.0443, "theo": 2.5538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.13999998569489}, {"option": "XOP261224P00192500", "bid": 17.9, "bid_size": 54.0, "ask": 21.45, "ask_size": 45.0, "iv": 0.3082, "open_interest": 0.0, "volume": 0.0, "delta": -0.7739, "gamma": 0.0144, "vega": 0.1814, "theta": -0.0658, "rho": -0.1785, "theo": 20.2153, "change": 0.0, "open": 0.0, "high": 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": "XOP261224C00193000", "bid": 1.83, "bid_size": 257.0, "ask": 2.68, "ask_size": 267.0, "iv": 0.3279, "open_interest": 0.0, "volume": 20.0, "delta": 0.2241, "gamma": 0.0146, "vega": 0.1813, "theta": -0.07, "rho": 0.0426, "theo": 2.4673, "change": 0.255, "open": 2.98, "high": 2.98, "low": 2.28, "tick": "down", "last_trade_price": 2.28, "last_trade_time": "2026-11-10T11:46:41", "percent_change": 12.5926, "prev_day_close": 2.02500003576279}, {"option": "XOP261224P00193000", "bid": 18.35, "bid_size": 43.0, "ask": 21.9, "ask_size": 50.0, "iv": 0.3103, "open_interest": 0.0, "volume": 0.0, "delta": -0.78, "gamma": 0.0142, "vega": 0.1788, "theta": -0.0647, "rho": -0.1797, "theo": 20.6294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6500005722046}, {"option": "XOP261224C00195000", "bid": 1.36, "bid_size": 378.0, "ask": 2.4, "ask_size": 243.0, "iv": 0.3256, "open_interest": 0.0, "volume": 0.0, "delta": 0.2006, "gamma": 0.0136, "vega": 0.17, "theta": -0.0659, "rho": 0.0383, "theo": 2.1527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15499997138977}, {"option": "XOP261224P00195000", "bid": 20.9, "bid_size": 43.0, "ask": 23.6, "ask_size": 44.0, "iv": 0.3382, "open_interest": 0.0, "volume": 0.0, "delta": -0.8028, "gamma": 0.0132, "vega": 0.1673, "theta": -0.0604, "rho": -0.186, "theo": 22.3146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "XOP261224C00200000", "bid": 1.16, "bid_size": 39.0, "ask": 1.71, "ask_size": 297.0, "iv": 0.3416, "open_interest": 419.0, "volume": 0.0, "delta": 0.1508, "gamma": 0.0111, "vega": 0.1426, "theta": -0.0558, "rho": 0.0291, "theo": 1.5287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.39, "last_trade_time": "2026-11-09T11:34:08", "percent_change": 0.0, "prev_day_close": 1.36000001430511}, {"option": "XOP261224P00200000", "bid": 25.15, "bid_size": 20.0, "ask": 28.15, "ask_size": 31.0, "iv": 0.3455, "open_interest": 0.0, "volume": 0.0, "delta": -0.8508, "gamma": 0.0108, "vega": 0.1399, "theta": -0.0497, "rho": -0.2, "theo": 26.6892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8249998092651}, {"option": "XOP261224C00205000", "bid": 0.26, "bid_size": 377.0, "ask": 2.85, "ask_size": 459.0, "iv": 0.3929, "open_interest": 1.0, "volume": 0.0, "delta": 0.1129, "gamma": 0.0089, "vega": 0.1172, "theta": -0.0464, "rho": 0.0219, "theo": 1.0912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-11-09T11:34:08", "percent_change": 0.0, "prev_day_close": 0.830000013113022}, {"option": "XOP261224P00205000", "bid": 29.7, "bid_size": 32.0, "ask": 32.75, "ask_size": 31.0, "iv": 0.3538, "open_interest": 0.0, "volume": 0.0, "delta": -0.8874, "gamma": 0.0086, "vega": 0.1148, "theta": -0.0397, "rho": -0.2119, "theo": 31.2429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4749994277954}, {"option": "XOP261224C00210000", "bid": 0.17, "bid_size": 168.0, "ask": 2.7, "ask_size": 226.0, "iv": 0.4233, "open_interest": 0.0, "volume": 0.0, "delta": 0.0845, "gamma": 0.007, "vega": 0.095, "theta": -0.0382, "rho": 0.0165, "theo": 0.7849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.654999986290932}, {"option": "XOP261224P00210000", "bid": 34.3, "bid_size": 20.0, "ask": 37.5, "ask_size": 8.0, "iv": 0.3604, "open_interest": 0.0, "volume": 0.0, "delta": -0.9148, "gamma": 0.0068, "vega": 0.0929, "theta": -0.0309, "rho": -0.2221, "theo": 35.9223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.1999988555908}, {"option": "XOP261224C00215000", "bid": 0.11, "bid_size": 143.0, "ask": 1.38, "ask_size": 203.0, "iv": 0.393, "open_interest": 0.0, "volume": 0.0, "delta": 0.0634, "gamma": 0.0055, "vega": 0.0763, "theta": -0.0311, "rho": 0.0124, "theo": 0.5696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.630000004544854}, {"option": "XOP261224P00215000", "bid": 39.0, "bid_size": 18.0, "ask": 42.35, "ask_size": 6.0, "iv": 0.3689, "open_interest": 0.0, "volume": 0.0, "delta": -0.9352, "gamma": 0.0054, "vega": 0.0745, "theta": -0.0232, "rho": -0.2311, "theo": 40.689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.9500007629394}, {"option": "XOP261224C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.06, "ask_size": 198.0, "iv": 0.3969, "open_interest": 0.0, "volume": 0.0, "delta": 0.0477, "gamma": 0.0043, "vega": 0.0609, "theta": -0.0253, "rho": 0.0094, "theo": 0.4171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.535000026226044}, {"option": "XOP261224P00220000", "bid": 43.8, "bid_size": 18.0, "ask": 47.0, "ask_size": 6.0, "iv": 0.3567, "open_interest": 0.0, "volume": 0.0, "delta": -0.9503, "gamma": 0.0042, "vega": 0.06, "theta": -0.0167, "rho": -0.2392, "theo": 45.516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.9499988555908}, {"option": "XOP261224C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 210.0, "iv": 0.4375, "open_interest": 0.0, "volume": 0.0, "delta": 0.0361, "gamma": 0.0034, "vega": 0.049, "theta": -0.0205, "rho": 0.0071, "theo": 0.3081, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XOP261224P00225000", "bid": 49.05, "bid_size": 43.0, "ask": 52.0, "ask_size": 8.0, "iv": 0.414, "open_interest": 0.0, "volume": 0.0, "delta": -0.9615, "gamma": 0.0033, "vega": 0.0481, "theta": -0.0112, "rho": -0.2468, "theo": 50.3854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.8500003814697}, {"option": "XOP261224C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 201.0, "iv": 0.467, "open_interest": 0.0, "volume": 0.0, "delta": 0.0275, "gamma": 0.0026, "vega": 0.0394, "theta": -0.0167, "rho": 0.0055, "theo": 0.2301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XOP261224P00230000", "bid": 53.85, "bid_size": 39.0, "ask": 57.0, "ask_size": 7.0, "iv": 0.428, "open_interest": 0.0, "volume": 0.0, "delta": -0.9699, "gamma": 0.0026, "vega": 0.0384, "theta": -0.0066, "rho": -0.2537, "theo": 55.2843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.6749992370606}, {"option": "XOP261224C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 208.0, "iv": 0.5068, "open_interest": 0.0, "volume": 0.0, "delta": 0.0211, "gamma": 0.0021, "vega": 0.0314, "theta": -0.0136, "rho": 0.0042, "theo": 0.1735, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XOP261224P00235000", "bid": 58.95, "bid_size": 44.0, "ask": 61.9, "ask_size": 5.0, "iv": 0.46, "open_interest": 0.0, "volume": 0.0, "delta": -0.9761, "gamma": 0.002, "vega": 0.0308, "theta": -0.0027, "rho": -0.2602, "theo": 60.2036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.6499996185303}, {"option": "XOP261224C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 205.0, "iv": 0.5229, "open_interest": 0.0, "volume": 0.0, "delta": 0.0163, "gamma": 0.0016, "vega": 0.0253, "theta": -0.011, "rho": 0.0032, "theo": 0.1317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XOP261224P00240000", "bid": 63.95, "bid_size": 45.0, "ask": 66.8, "ask_size": 6.0, "iv": 0.4808, "open_interest": 0.0, "volume": 0.0, "delta": -0.9808, "gamma": 0.0016, "vega": 0.0249, "theta": 0.0, "rho": -0.2667, "theo": 65.1377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.5249977111816}, {"option": "XOP261224C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 216.0, "iv": 0.5656, "open_interest": 0.0, "volume": 0.0, "delta": 0.0126, "gamma": 0.0013, "vega": 0.0204, "theta": -0.009, "rho": 0.0025, "theo": 0.101, "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": 0.474999994039536}, {"option": "XOP261224P00245000", "bid": 68.85, "bid_size": 40.0, "ask": 71.75, "ask_size": 5.0, "iv": 0.4941, "open_interest": 0.0, "volume": 0.0, "delta": -0.9843, "gamma": 0.0012, "vega": 0.0199, "theta": 0.0, "rho": -0.2727, "theo": 70.0824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.6000022888184}, {"option": "XOP270115C00055000", "bid": 118.5, "bid_size": 26.0, "ask": 121.2, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 120.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.35, "last_trade_time": "2026-09-02T15:29:08", "percent_change": 0.0, "prev_day_close": 118.575000762939}, {"option": "XOP270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 96.0, "iv": 1.0626, "open_interest": 16.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-03-11T11:57:13", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "XOP270115C00060000", "bid": 113.5, "bid_size": 35.0, "ask": 116.05, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 115.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.03, "last_trade_time": "2026-07-17T09:30:08", "percent_change": 0.0, "prev_day_close": 113.599998474121}, {"option": "XOP270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 126.0, "iv": 1.0493, "open_interest": 8.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-05-08T12:12:31", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "XOP270115C00065000", "bid": 108.55, "bid_size": 35.0, "ask": 111.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 110.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.6, "last_trade_time": "2025-04-30T13:01:07", "percent_change": 0.0, "prev_day_close": 108.650001525879}, {"option": "XOP270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 124.0, "iv": 0.9421, "open_interest": 88.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-07T14:45:24", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "XOP270115C00070000", "bid": 103.55, "bid_size": 23.0, "ask": 106.3, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 105.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.84, "last_trade_time": "2026-01-02T12:50:07", "percent_change": 0.0, "prev_day_close": 103.650001525879}, {"option": "XOP270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 123.0, "iv": 0.8754, "open_interest": 36.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0001, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-03-13T10:58:35", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "XOP270115C00075000", "bid": 98.6, "bid_size": 35.0, "ask": 101.25, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 100.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.0, "last_trade_time": "2026-01-22T09:34:46", "percent_change": 0.0, "prev_day_close": 98.7000007629394}, {"option": "XOP270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 162.0, "iv": 0.8933, "open_interest": 29.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0005, "theta": -0.0002, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-01-29T10:49:33", "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "XOP270115C00080000", "bid": 94.05, "bid_size": 25.0, "ask": 96.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 95.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 87.1, "last_trade_time": "2026-03-12T09:46:15", "percent_change": 0.0, "prev_day_close": 93.7000007629394}, {"option": "XOP270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 128.0, "iv": 0.7553, "open_interest": 3.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0008, "theta": -0.0003, "rho": -0.0001, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-01-15T15:51:27", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "XOP270115C00085000", "bid": 88.65, "bid_size": 35.0, "ask": 91.3, "ask_size": 27.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 90.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.0, "last_trade_time": "2026-10-08T09:33:59", "percent_change": 0.0, "prev_day_close": 88.7250022888184}, {"option": "XOP270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 123.0, "iv": 0.7007, "open_interest": 15.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0012, "theta": -0.0004, "rho": -0.0001, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-07-06T11:11:09", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "XOP270115C00090000", "bid": 83.6, "bid_size": 41.0, "ask": 86.3, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 85.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.85, "last_trade_time": "2026-03-06T10:06:33", "percent_change": 0.0, "prev_day_close": 83.75}, {"option": "XOP270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 125.0, "iv": 0.6492, "open_interest": 261.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0006, "rho": -0.0002, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-10-07T09:30:01", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "XOP270115C00095000", "bid": 78.65, "bid_size": 54.0, "ask": 81.35, "ask_size": 28.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 80.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.07, "last_trade_time": "2026-06-22T09:53:51", "percent_change": 0.0, "prev_day_close": 78.8249969482422}, {"option": "XOP270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 192.0, "iv": 0.6004, "open_interest": 885.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.003, "theta": -0.001, "rho": -0.0004, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-06-01T12:17:23", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "XOP270115C00100000", "bid": 73.65, "bid_size": 71.0, "ask": 76.35, "ask_size": 27.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 75.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.75, "last_trade_time": "2026-06-18T11:41:25", "percent_change": 0.0, "prev_day_close": 73.7749977111816}, {"option": "XOP270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 111.0, "iv": 0.5502, "open_interest": 3055.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0002, "vega": 0.0047, "theta": -0.0015, "rho": -0.0006, "theo": 0.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-08T14:02:04", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "XOP270115C00105000", "bid": 68.7, "bid_size": 76.0, "ask": 71.35, "ask_size": 16.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 70.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.15, "last_trade_time": "2026-11-02T09:43:12", "percent_change": 0.0, "prev_day_close": 68.7999992370606}, {"option": "XOP270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 482.0, "iv": 0.5165, "open_interest": 2560.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0003, "vega": 0.0073, "theta": -0.0023, "rho": -0.001, "theo": 0.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-09T11:00:02", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XOP270115C00110000", "bid": 63.7, "bid_size": 116.0, "ask": 66.45, "ask_size": 23.0, "iv": 0.0, "open_interest": 548.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 65.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.5, "last_trade_time": "2026-08-05T11:58:45", "percent_change": 0.0, "prev_day_close": 63.8250007629394}, {"option": "XOP270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 402.0, "iv": 0.4766, "open_interest": 4980.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0004, "vega": 0.0111, "theta": -0.0034, "rho": -0.0016, "theo": 0.0516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T12:00:57", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "XOP270115C00114000", "bid": 59.75, "bid_size": 422.0, "ask": 62.55, "ask_size": 137.0, "iv": 0.0, "open_interest": 351.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0006, "vega": 0.0045, "theta": 0.0, "rho": 0.0198, "theo": 61.3329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.29, "last_trade_time": "2026-11-09T14:46:03", "percent_change": 0.0, "prev_day_close": 59.875}, {"option": "XOP270115P00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 488.0, "iv": 0.4488, "open_interest": 178.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0006, "vega": 0.0155, "theta": -0.0046, "rho": -0.0024, "theo": 0.0761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T12:40:06", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "XOP270115C00115000", "bid": 58.8, "bid_size": 102.0, "ask": 61.5, "ask_size": 31.0, "iv": 0.0, "open_interest": 249.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0007, "vega": 0.0061, "theta": 0.0, "rho": 0.0273, "theo": 60.3355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.4, "last_trade_time": "2026-11-06T10:42:41", "percent_change": 0.0, "prev_day_close": 58.8999996185303}, {"option": "XOP270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 474.0, "iv": 0.4431, "open_interest": 2333.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0007, "vega": 0.0168, "theta": -0.005, "rho": -0.0026, "theo": 0.0839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-01T12:17:56", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XOP270115C00116000", "bid": 57.8, "bid_size": 438.0, "ask": 60.5, "ask_size": 128.0, "iv": 0.0, "open_interest": 351.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0007, "vega": 0.0069, "theta": 0.0, "rho": 0.031, "theo": 59.3394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.3, "last_trade_time": "2026-11-09T14:46:03", "percent_change": 0.0, "prev_day_close": 57.8999996185303}, {"option": "XOP270115P00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 326.0, "iv": 0.4373, "open_interest": 21.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0008, "vega": 0.0182, "theta": -0.0054, "rho": -0.0028, "theo": 0.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-02T12:48:16", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "XOP270115C00117000", "bid": 56.75, "bid_size": 86.0, "ask": 59.45, "ask_size": 28.0, "iv": 0.0, "open_interest": 49.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0007, "vega": 0.0077, "theta": 0.0, "rho": 0.0335, "theo": 58.3439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-02-02T10:34:53", "percent_change": 0.0, "prev_day_close": 56.8999996185303}, {"option": "XOP270115P00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 451.0, "iv": 0.4314, "open_interest": 521.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0008, "vega": 0.0197, "theta": -0.0058, "rho": -0.0031, "theo": 0.1018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-09-28T10:19:46", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "XOP270115C00118000", "bid": 55.8, "bid_size": 40.0, "ask": 58.35, "ask_size": 9.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0008, "vega": 0.0087, "theta": 0.0, "rho": 0.0385, "theo": 57.3489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.15, "last_trade_time": "2026-01-30T14:55:13", "percent_change": 0.0, "prev_day_close": 55.9499988555908}, {"option": "XOP270115P00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 451.0, "iv": 0.4255, "open_interest": 1798.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0009, "vega": 0.0213, "theta": -0.0062, "rho": -0.0034, "theo": 0.112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.64, "last_trade_time": "2026-05-29T13:24:33", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "XOP270115C00119000", "bid": 54.8, "bid_size": 70.0, "ask": 57.45, "ask_size": 27.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0009, "vega": 0.0108, "theta": 0.0, "rho": 0.0414, "theo": 56.3547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.55, "last_trade_time": "2026-04-08T11:04:22", "percent_change": 0.0, "prev_day_close": 54.9499988555908}, {"option": "XOP270115P00119000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 509.0, "iv": 0.4195, "open_interest": 109.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.001, "vega": 0.0231, "theta": -0.0067, "rho": -0.0038, "theo": 0.1233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.97, "last_trade_time": "2026-07-29T14:25:15", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "XOP270115C00120000", "bid": 53.85, "bid_size": 79.0, "ask": 56.55, "ask_size": 23.0, "iv": 0.0, "open_interest": 135.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0009, "vega": 0.0134, "theta": 0.0, "rho": 0.0496, "theo": 55.3613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.88, "last_trade_time": "2026-10-08T10:21:07", "percent_change": 0.0, "prev_day_close": 53.8249988555908}, {"option": "XOP270115P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 387.0, "iv": 0.4134, "open_interest": 1807.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0011, "vega": 0.025, "theta": -0.0072, "rho": -0.0041, "theo": 0.1357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-16T11:31:23", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "XOP270115C00121000", "bid": 52.85, "bid_size": 23.0, "ask": 55.55, "ask_size": 23.0, "iv": 0.0, "open_interest": 41.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.001, "vega": 0.0148, "theta": -0.0004, "rho": 0.055, "theo": 54.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 80.9, "last_trade_time": "2026-10-28T14:16:00", "percent_change": 0.0, "prev_day_close": 52.9249992370606}, {"option": "XOP270115P00121000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 401.0, "iv": 0.4092, "open_interest": 227.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0012, "vega": 0.027, "theta": -0.0078, "rho": -0.0045, "theo": 0.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-07-21T13:06:48", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "XOP270115C00122000", "bid": 51.85, "bid_size": 72.0, "ask": 54.65, "ask_size": 23.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0011, "vega": 0.0161, "theta": -0.001, "rho": 0.059, "theo": 53.3798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.2, "last_trade_time": "2026-01-30T10:46:28", "percent_change": 0.0, "prev_day_close": 51.9749984741211}, {"option": "XOP270115P00122000", "bid": 0.01, "bid_size": 190.0, "ask": 0.32, "ask_size": 443.0, "iv": 0.4048, "open_interest": 138.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0013, "vega": 0.0291, "theta": -0.0084, "rho": -0.0049, "theo": 0.1643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T09:42:30", "percent_change": 0.0, "prev_day_close": 0.175000001676381}, {"option": "XOP270115C00123000", "bid": 50.85, "bid_size": 98.0, "ask": 53.6, "ask_size": 23.0, "iv": 0.0, "open_interest": 65.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0012, "vega": 0.0173, "theta": -0.0016, "rho": 0.0621, "theo": 52.3906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.96, "last_trade_time": "2026-10-14T12:56:19", "percent_change": 0.0, "prev_day_close": 50.9750003814697}, {"option": "XOP270115P00123000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 510.0, "iv": 0.3985, "open_interest": 114.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0014, "vega": 0.0314, "theta": -0.009, "rho": -0.0054, "theo": 0.1806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-08-07T14:45:24", "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "XOP270115C00124000", "bid": 49.85, "bid_size": 96.0, "ask": 52.7, "ask_size": 31.0, "iv": 0.0, "open_interest": 153.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0013, "vega": 0.0202, "theta": -0.0022, "rho": 0.0646, "theo": 51.4022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.5, "last_trade_time": "2026-04-24T09:36:19", "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "XOP270115P00124000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 368.0, "iv": 0.3938, "open_interest": 631.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0015, "vega": 0.0339, "theta": -0.0096, "rho": -0.0059, "theo": 0.1985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.14, "last_trade_time": "2026-07-30T15:21:35", "percent_change": 0.0, "prev_day_close": 0.194999997504056}, {"option": "XOP270115C00125000", "bid": 48.85, "bid_size": 80.0, "ask": 51.5, "ask_size": 21.0, "iv": 0.0, "open_interest": 896.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0014, "vega": 0.0238, "theta": -0.0029, "rho": 0.0715, "theo": 50.4151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.87, "last_trade_time": "2026-10-28T10:38:37", "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "XOP270115P00125000", "bid": 0.03, "bid_size": 307.0, "ask": 0.34, "ask_size": 178.0, "iv": 0.3869, "open_interest": 1371.0, "volume": 0.0, "delta": -0.0199, "gamma": 0.0016, "vega": 0.0368, "theta": -0.0104, "rho": -0.0065, "theo": 0.2212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-14T09:53:56", "percent_change": 0.0, "prev_day_close": 0.245000004768372}, {"option": "XOP270115C00126000", "bid": 47.95, "bid_size": 79.0, "ask": 50.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 432.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0015, "vega": 0.0257, "theta": -0.0038, "rho": 0.0764, "theo": 49.4311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.14, "last_trade_time": "2026-06-23T09:33:38", "percent_change": 0.0, "prev_day_close": 48.0500011444092}, {"option": "XOP270115P00126000", "bid": 0.04, "bid_size": 539.0, "ask": 0.4, "ask_size": 229.0, "iv": 0.3893, "open_interest": 760.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.0018, "vega": 0.0396, "theta": -0.0112, "rho": -0.0071, "theo": 0.2429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-09T09:30:05", "percent_change": 0.0, "prev_day_close": 0.239999992772937}, {"option": "XOP270115C00127000", "bid": 46.95, "bid_size": 85.0, "ask": 49.55, "ask_size": 16.0, "iv": 0.0, "open_interest": 113.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0016, "vega": 0.0275, "theta": -0.0046, "rho": 0.0808, "theo": 48.4486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.8, "last_trade_time": "2026-06-18T10:07:55", "percent_change": 0.0, "prev_day_close": 47.0500011444092}, {"option": "XOP270115P00127000", "bid": 0.06, "bid_size": 234.0, "ask": 0.42, "ask_size": 205.0, "iv": 0.3865, "open_interest": 115.0, "volume": 0.0, "delta": -0.0237, "gamma": 0.0019, "vega": 0.0425, "theta": -0.012, "rho": -0.0077, "theo": 0.2666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-08-21T14:04:05", "percent_change": 0.0, "prev_day_close": 0.269999995827675}, {"option": "XOP270115C00128000", "bid": 45.95, "bid_size": 98.0, "ask": 48.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 135.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0018, "vega": 0.0292, "theta": -0.0056, "rho": 0.0837, "theo": 47.4676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.92, "last_trade_time": "2026-04-23T15:12:58", "percent_change": 0.0, "prev_day_close": 45.9249992370606}, {"option": "XOP270115P00128000", "bid": 0.01, "bid_size": 300.0, "ask": 0.45, "ask_size": 445.0, "iv": 0.3756, "open_interest": 115.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.0021, "vega": 0.0456, "theta": -0.0128, "rho": -0.0084, "theo": 0.2924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-08-21T14:04:05", "percent_change": 0.0, "prev_day_close": 0.299999993294477}, {"option": "XOP270115C00129000", "bid": 44.95, "bid_size": 103.0, "ask": 47.6, "ask_size": 25.0, "iv": 0.0, "open_interest": 412.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0019, "vega": 0.0337, "theta": -0.0065, "rho": 0.0862, "theo": 46.4878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.7, "last_trade_time": "2026-09-22T10:07:33", "percent_change": 0.0, "prev_day_close": 44.9750003814697}, {"option": "XOP270115P00129000", "bid": 0.12, "bid_size": 308.0, "ask": 0.48, "ask_size": 368.0, "iv": 0.3843, "open_interest": 598.0, "volume": 0.0, "delta": -0.0281, "gamma": 0.0022, "vega": 0.0491, "theta": -0.0137, "rho": -0.0092, "theo": 0.3206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-05T14:16:38", "percent_change": 0.0, "prev_day_close": 0.32999999076128}, {"option": "XOP270115C00130000", "bid": 44.0, "bid_size": 118.0, "ask": 46.7, "ask_size": 54.0, "iv": 0.3089, "open_interest": 67.0, "volume": 0.0, "delta": 0.9771, "gamma": 0.0021, "vega": 0.0384, "theta": -0.0075, "rho": 0.0931, "theo": 45.5107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.6, "last_trade_time": "2026-11-04T10:32:57", "percent_change": 0.0, "prev_day_close": 43.9750003814697}, {"option": "XOP270115P00130000", "bid": 0.01, "bid_size": 614.0, "ask": 0.51, "ask_size": 219.0, "iv": 0.3668, "open_interest": 600.0, "volume": 0.0, "delta": -0.0306, "gamma": 0.0024, "vega": 0.0526, "theta": -0.0146, "rho": -0.01, "theo": 0.3515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-10-23T11:53:04", "percent_change": 0.0, "prev_day_close": 0.369999997317791}, {"option": "XOP270115C00131000", "bid": 43.1, "bid_size": 135.0, "ask": 45.45, "ask_size": 6.0, "iv": 0.0, "open_interest": 92.0, "volume": 0.0, "delta": 0.9747, "gamma": 0.0023, "vega": 0.0408, "theta": -0.0086, "rho": 0.0969, "theo": 44.5377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.0, "last_trade_time": "2026-08-18T10:12:29", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "XOP270115P00131000", "bid": 0.03, "bid_size": 351.0, "ask": 0.51, "ask_size": 219.0, "iv": 0.361, "open_interest": 62.0, "volume": 0.0, "delta": -0.0333, "gamma": 0.0026, "vega": 0.0562, "theta": -0.0156, "rho": -0.0108, "theo": 0.3851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-07-30T15:41:50", "percent_change": 0.0, "prev_day_close": 0.405000008642674}, {"option": "XOP270115C00132000", "bid": 42.05, "bid_size": 203.0, "ask": 44.55, "ask_size": 11.0, "iv": 0.0, "open_interest": 70.0, "volume": 0.0, "delta": 0.972, "gamma": 0.0025, "vega": 0.0432, "theta": -0.0097, "rho": 0.1007, "theo": 43.5668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.0, "last_trade_time": "2026-05-27T09:30:10", "percent_change": 0.0, "prev_day_close": 42.0499992370606}, {"option": "XOP270115P00132000", "bid": 0.02, "bid_size": 356.0, "ask": 0.59, "ask_size": 230.0, "iv": 0.3604, "open_interest": 8.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.0028, "vega": 0.0601, "theta": -0.0166, "rho": -0.0118, "theo": 0.4218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-11-05T14:16:39", "percent_change": 0.0, "prev_day_close": 0.439999990165234}, {"option": "XOP270115C00133000", "bid": 41.05, "bid_size": 115.0, "ask": 43.75, "ask_size": 53.0, "iv": 0.3184, "open_interest": 60.0, "volume": 0.0, "delta": 0.9693, "gamma": 0.0027, "vega": 0.0456, "theta": -0.0109, "rho": 0.1031, "theo": 42.598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.0, "last_trade_time": "2026-09-15T15:03:29", "percent_change": 0.0, "prev_day_close": 41.0750007629394}, {"option": "XOP270115P00133000", "bid": 0.06, "bid_size": 355.0, "ask": 0.65, "ask_size": 230.0, "iv": 0.3619, "open_interest": 37.0, "volume": 0.0, "delta": -0.0392, "gamma": 0.003, "vega": 0.0642, "theta": -0.0177, "rho": -0.0128, "theo": 0.4616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-08-28T09:30:01", "percent_change": 0.0, "prev_day_close": 0.359999999403954}, {"option": "XOP270115C00134000", "bid": 40.1, "bid_size": 569.0, "ask": 42.65, "ask_size": 45.0, "iv": 0.2957, "open_interest": 105.0, "volume": 0.0, "delta": 0.9663, "gamma": 0.0029, "vega": 0.0531, "theta": -0.0122, "rho": 0.1063, "theo": 41.6311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.5, "last_trade_time": "2026-11-09T09:40:42", "percent_change": 0.0, "prev_day_close": 40.0750007629394}, {"option": "XOP270115P00134000", "bid": 0.09, "bid_size": 549.0, "ask": 0.7, "ask_size": 661.0, "iv": 0.3606, "open_interest": 91.0, "volume": 0.0, "delta": -0.0426, "gamma": 0.0032, "vega": 0.0687, "theta": -0.0188, "rho": -0.0139, "theo": 0.5049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-28T09:30:01", "percent_change": 0.0, "prev_day_close": 0.46500001847744}, {"option": "XOP270115C00135000", "bid": 39.2, "bid_size": 588.0, "ask": 41.65, "ask_size": 44.0, "iv": 0.313, "open_interest": 468.0, "volume": 0.0, "delta": 0.963, "gamma": 0.0031, "vega": 0.0579, "theta": -0.0135, "rho": 0.1126, "theo": 40.6699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.33, "last_trade_time": "2026-11-05T12:57:29", "percent_change": 0.0, "prev_day_close": 39.1499996185303}, {"option": "XOP270115P00135000", "bid": 0.15, "bid_size": 582.0, "ask": 0.65, "ask_size": 342.0, "iv": 0.353, "open_interest": 147.0, "volume": 20.0, "delta": -0.0462, "gamma": 0.0034, "vega": 0.0732, "theta": -0.02, "rho": -0.015, "theo": 0.5521, "change": 0.105, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-10T09:39:24", "percent_change": 21.2121, "prev_day_close": 0.494999997317791}, {"option": "XOP270115C00136000", "bid": 38.5, "bid_size": 518.0, "ask": 40.85, "ask_size": 158.0, "iv": 0.3676, "open_interest": 385.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0034, "vega": 0.0611, "theta": -0.0148, "rho": 0.116, "theo": 39.7132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.54, "last_trade_time": "2026-10-26T15:48:41", "percent_change": 0.0, "prev_day_close": 38.1999988555908}, {"option": "XOP270115P00136000", "bid": 0.19, "bid_size": 701.0, "ask": 0.8, "ask_size": 601.0, "iv": 0.3594, "open_interest": 170.0, "volume": 0.0, "delta": -0.05, "gamma": 0.0037, "vega": 0.0779, "theta": -0.0212, "rho": -0.0163, "theo": 0.6033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-09-22T12:31:01", "percent_change": 0.0, "prev_day_close": 0.59000001847744}, {"option": "XOP270115C00137000", "bid": 37.25, "bid_size": 221.0, "ask": 39.9, "ask_size": 79.0, "iv": 0.3383, "open_interest": 191.0, "volume": 0.0, "delta": 0.9555, "gamma": 0.0037, "vega": 0.0642, "theta": -0.0163, "rho": 0.1186, "theo": 38.7594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.35, "last_trade_time": "2026-06-22T09:30:00", "percent_change": 0.0, "prev_day_close": 37.2250003814697}, {"option": "XOP270115P00137000", "bid": 0.23, "bid_size": 324.0, "ask": 0.88, "ask_size": 248.0, "iv": 0.3596, "open_interest": 31.0, "volume": 0.0, "delta": -0.0536, "gamma": 0.0039, "vega": 0.0824, "theta": -0.0223, "rho": -0.0176, "theo": 0.6522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-10-08T09:30:03", "percent_change": 0.0, "prev_day_close": 0.569999992847443}, {"option": "XOP270115C00138000", "bid": 36.25, "bid_size": 236.0, "ask": 38.75, "ask_size": 14.0, "iv": 0.3116, "open_interest": 244.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.0039, "vega": 0.0694, "theta": -0.0178, "rho": 0.121, "theo": 37.8087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.3, "last_trade_time": "2026-11-02T15:31:46", "percent_change": 0.0, "prev_day_close": 36.3000011444092}, {"option": "XOP270115P00138000", "bid": 0.37, "bid_size": 259.0, "ask": 0.96, "ask_size": 203.0, "iv": 0.3648, "open_interest": 141.0, "volume": 0.0, "delta": -0.058, "gamma": 0.0042, "vega": 0.0875, "theta": -0.0237, "rho": -0.019, "theo": 0.7119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-22T15:05:56", "percent_change": 0.0, "prev_day_close": 0.655000001192093}, {"option": "XOP270115C00139000", "bid": 35.35, "bid_size": 281.0, "ask": 38.0, "ask_size": 95.0, "iv": 0.3398, "open_interest": 536.0, "volume": 0.0, "delta": 0.9471, "gamma": 0.0042, "vega": 0.0789, "theta": -0.0194, "rho": 0.1273, "theo": 36.8617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.35, "last_trade_time": "2026-06-17T15:03:45", "percent_change": 0.0, "prev_day_close": 35.375}, {"option": "XOP270115P00139000", "bid": 0.44, "bid_size": 386.0, "ask": 1.04, "ask_size": 238.0, "iv": 0.3646, "open_interest": 1033.0, "volume": 0.0, "delta": -0.0627, "gamma": 0.0045, "vega": 0.0931, "theta": -0.025, "rho": -0.0205, "theo": 0.7766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-22T09:48:40", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "XOP270115C00140000", "bid": 34.45, "bid_size": 498.0, "ask": 37.0, "ask_size": 102.0, "iv": 0.3388, "open_interest": 964.0, "volume": 0.0, "delta": 0.9422, "gamma": 0.0045, "vega": 0.083, "theta": -0.021, "rho": 0.13, "theo": 35.9242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.72, "last_trade_time": "2026-11-09T14:49:47", "percent_change": 0.0, "prev_day_close": 34.4499988555908}, {"option": "XOP270115P00140000", "bid": 0.44, "bid_size": 651.0, "ask": 1.13, "ask_size": 604.0, "iv": 0.3604, "open_interest": 2796.0, "volume": 0.0, "delta": -0.0677, "gamma": 0.0048, "vega": 0.0987, "theta": -0.0265, "rho": -0.022, "theo": 0.8468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T15:20:24", "percent_change": 0.0, "prev_day_close": 0.810000002384186}, {"option": "XOP270115C00141000", "bid": 33.55, "bid_size": 268.0, "ask": 36.1, "ask_size": 54.0, "iv": 0.3445, "open_interest": 79.0, "volume": 0.0, "delta": 0.9371, "gamma": 0.0049, "vega": 0.087, "theta": -0.0227, "rho": 0.1322, "theo": 34.991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.92, "last_trade_time": "2026-04-17T13:23:21", "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "XOP270115P00141000", "bid": 0.63, "bid_size": 174.0, "ask": 1.27, "ask_size": 520.0, "iv": 0.3679, "open_interest": 119.0, "volume": 0.0, "delta": -0.073, "gamma": 0.0051, "vega": 0.1044, "theta": -0.028, "rho": -0.0238, "theo": 0.9226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-10-14T14:04:51", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "XOP270115C00142000", "bid": 32.55, "bid_size": 266.0, "ask": 35.1, "ask_size": 22.0, "iv": 0.3351, "open_interest": 108.0, "volume": 0.0, "delta": 0.9317, "gamma": 0.0052, "vega": 0.0911, "theta": -0.0245, "rho": 0.134, "theo": 34.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.06, "last_trade_time": "2026-08-25T11:16:18", "percent_change": 0.0, "prev_day_close": 32.6000003814697}, {"option": "XOP270115P00142000", "bid": 0.69, "bid_size": 221.0, "ask": 1.34, "ask_size": 475.0, "iv": 0.3645, "open_interest": 90.0, "volume": 0.0, "delta": -0.0786, "gamma": 0.0054, "vega": 0.1103, "theta": -0.0295, "rho": -0.0257, "theo": 1.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-09-22T12:28:25", "percent_change": 0.0, "prev_day_close": 1.02000001072884}, {"option": "XOP270115C00145000", "bid": 29.9, "bid_size": 235.0, "ask": 32.2, "ask_size": 8.0, "iv": 0.333, "open_interest": 248.0, "volume": 0.0, "delta": 0.913, "gamma": 0.0063, "vega": 0.1137, "theta": -0.03, "rho": 0.1438, "theo": 31.316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.0, "last_trade_time": "2026-10-30T15:38:14", "percent_change": 0.0, "prev_day_close": 29.9000005722046}, {"option": "XOP270115P00145000", "bid": 0.93, "bid_size": 575.0, "ask": 1.71, "ask_size": 693.0, "iv": 0.3612, "open_interest": 307.0, "volume": 0.0, "delta": -0.0977, "gamma": 0.0064, "vega": 0.1296, "theta": -0.0343, "rho": -0.0318, "theo": 1.2902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T10:26:26", "percent_change": 0.0, "prev_day_close": 1.36000001430511}, {"option": "XOP270115C00146000", "bid": 29.0, "bid_size": 179.0, "ask": 31.35, "ask_size": 11.0, "iv": 0.336, "open_interest": 0.0, "volume": 0.0, "delta": 0.906, "gamma": 0.0067, "vega": 0.1186, "theta": -0.032, "rho": 0.145, "theo": 30.4154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "XOP270115P00146000", "bid": 0.9, "bid_size": 518.0, "ask": 2.0, "ask_size": 549.0, "iv": 0.361, "open_interest": 2.0, "volume": 0.0, "delta": -0.1048, "gamma": 0.0068, "vega": 0.1362, "theta": -0.036, "rho": -0.0342, "theo": 1.4003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-11-09T09:39:47", "percent_change": 0.0, "prev_day_close": 1.46000003814697}, {"option": "XOP270115C00147000", "bid": 28.05, "bid_size": 204.0, "ask": 30.55, "ask_size": 26.0, "iv": 0.3372, "open_interest": 0.0, "volume": 0.0, "delta": 0.8985, "gamma": 0.0071, "vega": 0.1258, "theta": -0.034, "rho": 0.1455, "theo": 29.5207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1000003814697}, {"option": "XOP270115P00147000", "bid": 1.1, "bid_size": 230.0, "ask": 2.15, "ask_size": 314.0, "iv": 0.3634, "open_interest": 1.0, "volume": 0.0, "delta": -0.1123, "gamma": 0.0072, "vega": 0.143, "theta": -0.0377, "rho": -0.0366, "theo": 1.5184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-10-26T15:50:12", "percent_change": 0.0, "prev_day_close": 1.56499999761581}, {"option": "XOP270115C00148000", "bid": 27.15, "bid_size": 211.0, "ask": 29.75, "ask_size": 65.0, "iv": 0.3398, "open_interest": 0.0, "volume": 0.0, "delta": 0.8907, "gamma": 0.0075, "vega": 0.1377, "theta": -0.036, "rho": 0.1526, "theo": 28.6349, "change": 0.0, "open": 0.0, "high": 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": "XOP270115P00148000", "bid": 1.21, "bid_size": 242.0, "ask": 2.23, "ask_size": 269.0, "iv": 0.3595, "open_interest": 0.0, "volume": 0.0, "delta": -0.1202, "gamma": 0.0076, "vega": 0.1503, "theta": -0.0394, "rho": -0.0392, "theo": 1.6452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70999997854233}, {"option": "XOP270115C00149000", "bid": 26.3, "bid_size": 198.0, "ask": 28.85, "ask_size": 77.0, "iv": 0.3396, "open_interest": 0.0, "volume": 0.0, "delta": 0.8823, "gamma": 0.0079, "vega": 0.1434, "theta": -0.038, "rho": 0.1532, "theo": 27.7627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.625}, {"option": "XOP270115P00149000", "bid": 1.35, "bid_size": 221.0, "ask": 2.42, "ask_size": 312.0, "iv": 0.3598, "open_interest": 0.0, "volume": 0.0, "delta": -0.1286, "gamma": 0.008, "vega": 0.1573, "theta": -0.0411, "rho": -0.0418, "theo": 1.7813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84500002861023}, {"option": "XOP270115C00150000", "bid": 25.4, "bid_size": 266.0, "ask": 27.85, "ask_size": 11.0, "iv": 0.3328, "open_interest": 1540.0, "volume": 0.0, "delta": 0.8735, "gamma": 0.0084, "vega": 0.149, "theta": -0.04, "rho": 0.1535, "theo": 26.8981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.1, "last_trade_time": "2026-11-03T12:03:11", "percent_change": 0.0, "prev_day_close": 25.5249996185303}, {"option": "XOP270115P00150000", "bid": 1.44, "bid_size": 415.0, "ask": 2.66, "ask_size": 700.0, "iv": 0.3593, "open_interest": 471.0, "volume": 0.0, "delta": -0.1373, "gamma": 0.0084, "vega": 0.1643, "theta": -0.0429, "rho": -0.0446, "theo": 1.9268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-04T13:35:57", "percent_change": 0.0, "prev_day_close": 2.05000007152557}, {"option": "XOP270115C00151000", "bid": 24.55, "bid_size": 204.0, "ask": 27.15, "ask_size": 68.0, "iv": 0.3378, "open_interest": 0.0, "volume": 0.0, "delta": 0.8642, "gamma": 0.0088, "vega": 0.1544, "theta": -0.0421, "rho": 0.1533, "theo": 26.0413, "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": 25.0}, {"option": "XOP270115P00151000", "bid": 1.61, "bid_size": 212.0, "ask": 2.86, "ask_size": 264.0, "iv": 0.3594, "open_interest": 0.0, "volume": 0.0, "delta": -0.1465, "gamma": 0.0088, "vega": 0.1715, "theta": -0.0447, "rho": -0.0476, "theo": 2.0821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "XOP270115C00152000", "bid": 23.8, "bid_size": 201.0, "ask": 26.2, "ask_size": 35.0, "iv": 0.337, "open_interest": 0.0, "volume": 0.0, "delta": 0.8546, "gamma": 0.0093, "vega": 0.1686, "theta": -0.0442, "rho": 0.1602, "theo": 25.1925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.875}, {"option": "XOP270115P00152000", "bid": 1.81, "bid_size": 107.0, "ask": 3.05, "ask_size": 269.0, "iv": 0.3594, "open_interest": 0.0, "volume": 0.0, "delta": -0.1561, "gamma": 0.0092, "vega": 0.1789, "theta": -0.0465, "rho": -0.0506, "theo": 2.2478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30500000715256}, {"option": "XOP270115C00153000", "bid": 22.95, "bid_size": 234.0, "ask": 25.4, "ask_size": 87.0, "iv": 0.3371, "open_interest": 37.0, "volume": 0.0, "delta": 0.8444, "gamma": 0.0097, "vega": 0.1748, "theta": -0.0463, "rho": 0.16, "theo": 24.3623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.3, "last_trade_time": "2026-11-02T11:25:03", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "XOP270115P00153000", "bid": 1.83, "bid_size": 294.0, "ask": 3.3, "ask_size": 261.0, "iv": 0.3556, "open_interest": 0.0, "volume": 0.0, "delta": -0.1661, "gamma": 0.0096, "vega": 0.1862, "theta": -0.0482, "rho": -0.0537, "theo": 2.4248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "XOP270115C00154000", "bid": 22.1, "bid_size": 518.0, "ask": 24.6, "ask_size": 103.0, "iv": 0.3361, "open_interest": 0.0, "volume": 0.0, "delta": 0.8337, "gamma": 0.0102, "vega": 0.1808, "theta": -0.0483, "rho": 0.1593, "theo": 23.5418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.2749996185303}, {"option": "XOP270115P00154000", "bid": 2.13, "bid_size": 312.0, "ask": 3.55, "ask_size": 586.0, "iv": 0.3586, "open_interest": 4.0, "volume": 0.0, "delta": -0.1766, "gamma": 0.01, "vega": 0.1934, "theta": -0.05, "rho": -0.0571, "theo": 2.6132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.82, "last_trade_time": "2026-11-06T10:43:37", "percent_change": 0.0, "prev_day_close": 2.72000002861023}, {"option": "XOP270115C00155000", "bid": 21.65, "bid_size": 596.0, "ask": 23.65, "ask_size": 44.0, "iv": 0.3414, "open_interest": 1167.0, "volume": 2.0, "delta": 0.8226, "gamma": 0.0106, "vega": 0.1866, "theta": -0.0503, "rho": 0.1583, "theo": 22.7311, "change": 0.6, "open": 22.25, "high": 22.25, "low": 22.1, "tick": "down", "last_trade_price": 22.1, "last_trade_time": "2026-11-10T11:13:18", "percent_change": 2.7907, "prev_day_close": 21.5}, {"option": "XOP270115P00155000", "bid": 2.3, "bid_size": 442.0, "ask": 3.6, "ask_size": 565.0, "iv": 0.3526, "open_interest": 1556.0, "volume": 0.0, "delta": -0.1874, "gamma": 0.0104, "vega": 0.2006, "theta": -0.0518, "rho": -0.0608, "theo": 2.8133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T13:03:07", "percent_change": 0.0, "prev_day_close": 3.00499999523163}, {"option": "XOP270115C00156000", "bid": 20.5, "bid_size": 569.0, "ask": 23.05, "ask_size": 156.0, "iv": 0.3365, "open_interest": 0.0, "volume": 0.0, "delta": 0.8111, "gamma": 0.0111, "vega": 0.1976, "theta": -0.0524, "rho": 0.1573, "theo": 21.9302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.7249994277954}, {"option": "XOP270115P00156000", "bid": 2.5, "bid_size": 295.0, "ask": 4.1, "ask_size": 537.0, "iv": 0.3579, "open_interest": 63.0, "volume": 0.0, "delta": -0.1988, "gamma": 0.0108, "vega": 0.2078, "theta": -0.0535, "rho": -0.0642, "theo": 3.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.88, "last_trade_time": "2026-10-16T13:03:21", "percent_change": 0.0, "prev_day_close": 3.16499996185303}, {"option": "XOP270115C00157000", "bid": 19.65, "bid_size": 223.0, "ask": 22.15, "ask_size": 68.0, "iv": 0.3314, "open_interest": 0.0, "volume": 0.0, "delta": 0.7991, "gamma": 0.0115, "vega": 0.2061, "theta": -0.0543, "rho": 0.1636, "theo": 21.1478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "XOP270115P00157000", "bid": 2.74, "bid_size": 89.0, "ask": 4.4, "ask_size": 427.0, "iv": 0.3584, "open_interest": 50.0, "volume": 0.0, "delta": -0.2105, "gamma": 0.0112, "vega": 0.2151, "theta": -0.0552, "rho": -0.0677, "theo": 3.2509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-21T10:02:09", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "XOP270115C00158000", "bid": 18.9, "bid_size": 205.0, "ask": 21.35, "ask_size": 36.0, "iv": 0.3305, "open_interest": 0.0, "volume": 0.0, "delta": 0.7867, "gamma": 0.0119, "vega": 0.2121, "theta": -0.0562, "rho": 0.162, "theo": 20.3793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "XOP270115P00158000", "bid": 2.9, "bid_size": 198.0, "ask": 4.7, "ask_size": 266.0, "iv": 0.3566, "open_interest": 28.0, "volume": 0.0, "delta": -0.2226, "gamma": 0.0117, "vega": 0.2219, "theta": -0.0569, "rho": -0.0716, "theo": 3.4897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-10-26T09:46:11", "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "XOP270115C00159000", "bid": 18.2, "bid_size": 474.0, "ask": 20.55, "ask_size": 81.0, "iv": 0.3302, "open_interest": 0.0, "volume": 0.0, "delta": 0.7738, "gamma": 0.0123, "vega": 0.2179, "theta": -0.058, "rho": 0.1602, "theo": 19.6226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "XOP270115P00159000", "bid": 3.15, "bid_size": 352.0, "ask": 5.0, "ask_size": 627.0, "iv": 0.3562, "open_interest": 213.0, "volume": 0.0, "delta": -0.2351, "gamma": 0.012, "vega": 0.2286, "theta": -0.0585, "rho": -0.0758, "theo": 3.7419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-06T10:43:00", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "XOP270115C00160000", "bid": 18.5, "bid_size": 415.0, "ask": 19.7, "ask_size": 59.0, "iv": 0.3506, "open_interest": 768.0, "volume": 0.0, "delta": 0.7605, "gamma": 0.0127, "vega": 0.2253, "theta": -0.0599, "rho": 0.1583, "theo": 18.8777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.61, "last_trade_time": "2026-11-05T10:46:28", "percent_change": 0.0, "prev_day_close": 17.8249998092651}, {"option": "XOP270115P00160000", "bid": 3.45, "bid_size": 272.0, "ask": 5.25, "ask_size": 817.0, "iv": 0.3552, "open_interest": 5891.0, "volume": 1.0, "delta": -0.248, "gamma": 0.0124, "vega": 0.2352, "theta": -0.06, "rho": -0.0798, "theo": 4.0081, "change": 0.675, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-10T09:32:32", "percent_change": 15.6069, "prev_day_close": 4.32500004768372}, {"option": "XOP270115C00161000", "bid": 16.7, "bid_size": 531.0, "ask": 19.0, "ask_size": 100.0, "iv": 0.3268, "open_interest": 0.0, "volume": 0.0, "delta": 0.7469, "gamma": 0.0132, "vega": 0.2352, "theta": -0.0616, "rho": 0.1637, "theo": 18.1508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.125}, {"option": "XOP270115P00161000", "bid": 3.65, "bid_size": 272.0, "ask": 4.7, "ask_size": 358.0, "iv": 0.3351, "open_interest": 59.0, "volume": 0.0, "delta": -0.2613, "gamma": 0.0128, "vega": 0.2418, "theta": -0.0616, "rho": -0.0839, "theo": 4.2888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-10-21T10:14:26", "percent_change": 0.0, "prev_day_close": 4.52499997615814}, {"option": "XOP270115C00162000", "bid": 16.15, "bid_size": 295.0, "ask": 18.3, "ask_size": 59.0, "iv": 0.33, "open_interest": 1.0, "volume": 0.0, "delta": 0.7329, "gamma": 0.0135, "vega": 0.2408, "theta": -0.0632, "rho": 0.1613, "theo": 17.4414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.75, "last_trade_time": "2026-10-21T12:39:45", "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "XOP270115P00162000", "bid": 3.9, "bid_size": 173.0, "ask": 5.45, "ask_size": 254.0, "iv": 0.3427, "open_interest": 43.0, "volume": 0.0, "delta": -0.2749, "gamma": 0.0132, "vega": 0.2478, "theta": -0.063, "rho": -0.0881, "theo": 4.5848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.14, "last_trade_time": "2026-11-03T09:45:15", "percent_change": 0.0, "prev_day_close": 4.77499985694885}, {"option": "XOP270115C00163000", "bid": 15.8, "bid_size": 337.0, "ask": 17.6, "ask_size": 51.0, "iv": 0.3363, "open_interest": 0.0, "volume": 0.0, "delta": 0.7185, "gamma": 0.0139, "vega": 0.246, "theta": -0.0647, "rho": 0.1587, "theo": 16.7457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5499992370605}, {"option": "XOP270115P00163000", "bid": 4.3, "bid_size": 136.0, "ask": 5.0, "ask_size": 397.0, "iv": 0.3284, "open_interest": 23.0, "volume": 0.0, "delta": -0.2889, "gamma": 0.0135, "vega": 0.2536, "theta": -0.0644, "rho": -0.0924, "theo": 4.8958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-11-09T14:30:08", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "XOP270115C00164000", "bid": 16.15, "bid_size": 4.0, "ask": 16.8, "ask_size": 67.0, "iv": 0.3537, "open_interest": 1.0, "volume": 0.0, "delta": 0.7037, "gamma": 0.0142, "vega": 0.2508, "theta": -0.0662, "rho": 0.1561, "theo": 16.0636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.0, "last_trade_time": "2026-10-19T13:15:13", "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "XOP270115P00164000", "bid": 4.6, "bid_size": 199.0, "ask": 6.55, "ask_size": 670.0, "iv": 0.351, "open_interest": 105.0, "volume": 0.0, "delta": -0.3032, "gamma": 0.0139, "vega": 0.2591, "theta": -0.0656, "rho": -0.0968, "theo": 5.2221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-11-06T11:52:49", "percent_change": 0.0, "prev_day_close": 5.57500004768372}, {"option": "XOP270115C00165000", "bid": 14.25, "bid_size": 596.0, "ask": 16.15, "ask_size": 59.0, "iv": 0.329, "open_interest": 375.0, "volume": 8.0, "delta": 0.6886, "gamma": 0.0146, "vega": 0.2601, "theta": -0.0676, "rho": 0.1604, "theo": 15.3988, "change": -0.7, "open": 13.0, "high": 13.8, "low": 13.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-11-10T09:49:41", "percent_change": -4.82759, "prev_day_close": 14.5}, {"option": "XOP270115P00165000", "bid": 4.9, "bid_size": 279.0, "ask": 6.15, "ask_size": 872.0, "iv": 0.3352, "open_interest": 1811.0, "volume": 1.0, "delta": -0.3178, "gamma": 0.0142, "vega": 0.2644, "theta": -0.0669, "rho": -0.1012, "theo": 5.5643, "change": 0.775, "open": 6.7, "high": 6.7, "low": 6.7, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-10T09:32:15", "percent_change": 13.0802, "prev_day_close": 5.92499995231628}, {"option": "XOP270115C00166000", "bid": 13.15, "bid_size": 544.0, "ask": 15.45, "ask_size": 35.0, "iv": 0.3187, "open_interest": 1.0, "volume": 0.0, "delta": 0.6734, "gamma": 0.0149, "vega": 0.2646, "theta": -0.0688, "rho": 0.1572, "theo": 14.7542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.81, "last_trade_time": "2026-10-22T10:47:04", "percent_change": 0.0, "prev_day_close": 13.7249999046326}, {"option": "XOP270115P00166000", "bid": 5.2, "bid_size": 223.0, "ask": 7.2, "ask_size": 681.0, "iv": 0.3463, "open_interest": 102.0, "volume": 0.0, "delta": -0.3326, "gamma": 0.0145, "vega": 0.2694, "theta": -0.068, "rho": -0.1056, "theo": 5.9229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-04T12:37:55", "percent_change": 0.0, "prev_day_close": 6.17499995231628}, {"option": "XOP270115C00167000", "bid": 13.8, "bid_size": 156.0, "ask": 14.95, "ask_size": 85.0, "iv": 0.3446, "open_interest": 0.0, "volume": 0.0, "delta": 0.6579, "gamma": 0.0152, "vega": 0.2688, "theta": -0.0699, "rho": 0.154, "theo": 14.1248, "change": 0.0, "open": 0.0, "high": 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": "XOP270115P00167000", "bid": 5.5, "bid_size": 247.0, "ask": 7.2, "ask_size": 494.0, "iv": 0.3372, "open_interest": 22.0, "volume": 0.0, "delta": -0.3477, "gamma": 0.0148, "vega": 0.2738, "theta": -0.069, "rho": -0.1104, "theo": 6.2978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-11-09T13:02:39", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "XOP270115C00168000", "bid": 12.55, "bid_size": 355.0, "ask": 14.3, "ask_size": 55.0, "iv": 0.3315, "open_interest": 1.0, "volume": 0.0, "delta": 0.642, "gamma": 0.0154, "vega": 0.2726, "theta": -0.071, "rho": 0.1507, "theo": 13.5104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.1, "last_trade_time": "2026-09-30T12:00:30", "percent_change": 0.0, "prev_day_close": 13.4250001907349}, {"option": "XOP270115P00168000", "bid": 5.9, "bid_size": 115.0, "ask": 7.95, "ask_size": 243.0, "iv": 0.3432, "open_interest": 41.0, "volume": 0.0, "delta": -0.363, "gamma": 0.015, "vega": 0.2779, "theta": -0.0699, "rho": -0.1152, "theo": 6.6891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.71, "last_trade_time": "2026-11-04T13:13:06", "percent_change": 0.0, "prev_day_close": 7.3250002861023}, {"option": "XOP270115C00169000", "bid": 12.75, "bid_size": 38.0, "ask": 13.6, "ask_size": 36.0, "iv": 0.3435, "open_interest": 8.0, "volume": 0.0, "delta": 0.626, "gamma": 0.0156, "vega": 0.2789, "theta": -0.0719, "rho": 0.1537, "theo": 12.9124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.9, "last_trade_time": "2026-11-05T12:27:30", "percent_change": 0.0, "prev_day_close": 11.9749999046326}, {"option": "XOP270115P00169000", "bid": 6.3, "bid_size": 75.0, "ask": 7.35, "ask_size": 201.0, "iv": 0.3244, "open_interest": 7.0, "volume": 0.0, "delta": -0.3786, "gamma": 0.0153, "vega": 0.2816, "theta": -0.0707, "rho": -0.1196, "theo": 7.0969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-11-04T12:37:56", "percent_change": 0.0, "prev_day_close": 7.52499985694885}, {"option": "XOP270115C00170000", "bid": 12.35, "bid_size": 22.0, "ask": 13.0, "ask_size": 38.0, "iv": 0.3455, "open_interest": 876.0, "volume": 0.0, "delta": 0.61, "gamma": 0.0158, "vega": 0.2821, "theta": -0.0726, "rho": 0.15, "theo": 12.3363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-11-09T15:28:14", "percent_change": 0.0, "prev_day_close": 11.875}, {"option": "XOP270115P00170000", "bid": 6.9, "bid_size": 35.0, "ask": 7.5, "ask_size": 116.0, "iv": 0.3222, "open_interest": 163.0, "volume": 0.0, "delta": -0.3942, "gamma": 0.0155, "vega": 0.2849, "theta": -0.0714, "rho": -0.1241, "theo": 7.522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-09T14:41:29", "percent_change": 0.0, "prev_day_close": 7.92499995231628}, {"option": "XOP270115C00175000", "bid": 9.5, "bid_size": 208.0, "ask": 10.3, "ask_size": 61.0, "iv": 0.3378, "open_interest": 606.0, "volume": 0.0, "delta": 0.5281, "gamma": 0.0164, "vega": 0.2928, "theta": -0.0747, "rho": 0.1359, "theo": 9.707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-11-09T15:58:30", "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "XOP270115P00175000", "bid": 9.05, "bid_size": 150.0, "ask": 10.65, "ask_size": 665.0, "iv": 0.3294, "open_interest": 2297.0, "volume": 0.0, "delta": -0.4741, "gamma": 0.0161, "vega": 0.2942, "theta": -0.0731, "rho": -0.1479, "theo": 9.902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.67, "last_trade_time": "2026-11-09T14:54:24", "percent_change": 0.0, "prev_day_close": 10.0250000953674}, {"option": "XOP270115C00180000", "bid": 7.35, "bid_size": 39.0, "ask": 7.95, "ask_size": 49.0, "iv": 0.3346, "open_interest": 2084.0, "volume": 20.0, "delta": 0.447, "gamma": 0.0163, "vega": 0.2916, "theta": -0.0736, "rho": 0.1195, "theo": 7.5086, "change": 0.525, "open": 7.8, "high": 7.8, "low": 7.7, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-11-10T12:18:36", "percent_change": 7.31707, "prev_day_close": 7.17499995231628}, {"option": "XOP270115P00180000", "bid": 11.75, "bid_size": 75.0, "ask": 13.45, "ask_size": 345.0, "iv": 0.3262, "open_interest": 764.0, "volume": 0.0, "delta": -0.5536, "gamma": 0.0161, "vega": 0.2918, "theta": -0.0719, "rho": -0.17, "theo": 12.7031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.75, "last_trade_time": "2026-11-09T15:40:10", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "XOP270115C00185000", "bid": 5.4, "bid_size": 103.0, "ask": 6.0, "ask_size": 8.0, "iv": 0.3283, "open_interest": 1006.0, "volume": 0.0, "delta": 0.3702, "gamma": 0.0156, "vega": 0.2793, "theta": -0.0699, "rho": 0.1022, "theo": 5.7169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-11-06T11:56:23", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "XOP270115P00185000", "bid": 14.9, "bid_size": 31.0, "ask": 16.5, "ask_size": 327.0, "iv": 0.3215, "open_interest": 401.0, "volume": 0.0, "delta": -0.6292, "gamma": 0.0154, "vega": 0.2786, "theta": -0.068, "rho": -0.1902, "theo": 15.9036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.9, "last_trade_time": "2026-11-09T09:30:01", "percent_change": 0.0, "prev_day_close": 16.6250004768372}, {"option": "XOP270115C00190000", "bid": 4.1, "bid_size": 49.0, "ask": 4.25, "ask_size": 5.0, "iv": 0.3241, "open_interest": 1646.0, "volume": 128.0, "delta": 0.3005, "gamma": 0.0143, "vega": 0.2581, "theta": -0.0641, "rho": 0.0851, "theo": 4.2914, "change": 0.15, "open": 3.66, "high": 4.2, "low": 3.66, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-10T12:25:25", "percent_change": 3.7037, "prev_day_close": 4.05000007152557}, {"option": "XOP270115P00190000", "bid": 18.4, "bid_size": 49.0, "ask": 20.05, "ask_size": 306.0, "iv": 0.3192, "open_interest": 579.0, "volume": 0.0, "delta": -0.6983, "gamma": 0.0142, "vega": 0.2568, "theta": -0.062, "rho": -0.208, "theo": 19.4654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.1, "last_trade_time": "2026-11-09T12:40:09", "percent_change": 0.0, "prev_day_close": 20.2250003814697}, {"option": "XOP270115C00195000", "bid": 2.91, "bid_size": 190.0, "ask": 3.5, "ask_size": 408.0, "iv": 0.33, "open_interest": 270.0, "volume": 26.0, "delta": 0.2395, "gamma": 0.0127, "vega": 0.2311, "theta": -0.057, "rho": 0.0693, "theo": 3.1815, "change": -0.505, "open": 2.18, "high": 2.78, "low": 2.18, "tick": "down", "last_trade_price": 2.59, "last_trade_time": "2026-11-10T11:07:39", "percent_change": -16.3166, "prev_day_close": 3.09500002861023}, {"option": "XOP270115P00195000", "bid": 22.15, "bid_size": 52.0, "ask": 24.5, "ask_size": 360.0, "iv": 0.3283, "open_interest": 344.0, "volume": 0.0, "delta": -0.759, "gamma": 0.0127, "vega": 0.2293, "theta": -0.0546, "rho": -0.2228, "theo": 23.3404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.6, "last_trade_time": "2026-11-09T15:06:31", "percent_change": 0.0, "prev_day_close": 24.375}, {"option": "XOP270115C00200000", "bid": 1.91, "bid_size": 555.0, "ask": 2.47, "ask_size": 70.0, "iv": 0.3224, "open_interest": 3000.0, "volume": 3.0, "delta": 0.1878, "gamma": 0.011, "vega": 0.2012, "theta": -0.0494, "rho": 0.0559, "theo": 2.3339, "change": -0.39, "open": 2.07, "high": 2.07, "low": 1.82, "tick": "down", "last_trade_price": 1.82, "last_trade_time": "2026-11-10T11:07:39", "percent_change": -17.6471, "prev_day_close": 2.20999991893768}, {"option": "XOP270115P00200000", "bid": 26.3, "bid_size": 34.0, "ask": 28.75, "ask_size": 341.0, "iv": 0.3322, "open_interest": 117.0, "volume": 0.0, "delta": -0.8106, "gamma": 0.011, "vega": 0.199, "theta": -0.0466, "rho": -0.2342, "theo": 27.4764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.13, "last_trade_time": "2026-11-09T10:42:14", "percent_change": 0.0, "prev_day_close": 28.6499996185303}, {"option": "XOP270115C00205000", "bid": 1.45, "bid_size": 333.0, "ask": 1.94, "ask_size": 653.0, "iv": 0.3308, "open_interest": 389.0, "volume": 0.0, "delta": 0.1452, "gamma": 0.0092, "vega": 0.1709, "theta": -0.0419, "rho": 0.0436, "theo": 1.6972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-11-09T14:56:30", "percent_change": 0.0, "prev_day_close": 1.69500005245209}, {"option": "XOP270115P00205000", "bid": 30.7, "bid_size": 11.0, "ask": 32.55, "ask_size": 211.0, "iv": 0.3187, "open_interest": 18.0, "volume": 6.0, "delta": -0.8532, "gamma": 0.0092, "vega": 0.1684, "theta": -0.0384, "rho": -0.2428, "theo": 31.823, "change": 1.535, "open": 34.61, "high": 34.61, "low": 34.61, "tick": "up", "last_trade_price": 34.61, "last_trade_time": "2026-11-10T09:42:39", "percent_change": 4.64097, "prev_day_close": 33.0749998092651}, {"option": "XOP270115C00210000", "bid": 0.95, "bid_size": 607.0, "ask": 1.45, "ask_size": 644.0, "iv": 0.3306, "open_interest": 316.0, "volume": 0.0, "delta": 0.111, "gamma": 0.0076, "vega": 0.1423, "theta": -0.0347, "rho": 0.0335, "theo": 1.2255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-11-09T14:53:09", "percent_change": 0.0, "prev_day_close": 1.12500002980232}, {"option": "XOP270115P00210000", "bid": 34.95, "bid_size": 143.0, "ask": 37.5, "ask_size": 165.0, "iv": 0.3242, "open_interest": 20.0, "volume": 0.0, "delta": -0.8875, "gamma": 0.0076, "vega": 0.1395, "theta": -0.0307, "rho": -0.2495, "theo": 36.3345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.94, "last_trade_time": "2026-11-03T09:32:44", "percent_change": 0.0, "prev_day_close": 37.6000003814697}, {"option": "XOP270115C00215000", "bid": 0.6, "bid_size": 447.0, "ask": 1.08, "ask_size": 408.0, "iv": 0.3306, "open_interest": 946.0, "volume": 0.0, "delta": 0.084, "gamma": 0.0062, "vega": 0.1164, "theta": -0.0284, "rho": 0.0254, "theo": 0.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-11-09T14:53:09", "percent_change": 0.0, "prev_day_close": 0.865000009536743}, {"option": "XOP270115P00215000", "bid": 39.65, "bid_size": 80.0, "ask": 42.3, "ask_size": 84.0, "iv": 0.3345, "open_interest": 38.0, "volume": 0.0, "delta": -0.9145, "gamma": 0.0062, "vega": 0.1132, "theta": -0.0236, "rho": -0.2561, "theo": 40.9722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.95, "last_trade_time": "2026-10-23T10:40:58", "percent_change": 0.0, "prev_day_close": 42.2999992370606}, {"option": "XOP270115C00220000", "bid": 0.39, "bid_size": 565.0, "ask": 0.72, "ask_size": 37.0, "iv": 0.3277, "open_interest": 1213.0, "volume": 34.0, "delta": 0.063, "gamma": 0.0049, "vega": 0.0938, "theta": -0.0228, "rho": 0.0191, "theo": 0.6294, "change": -0.065, "open": 0.43, "high": 0.67, "low": 0.43, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-10T10:01:24", "percent_change": -10.7438, "prev_day_close": 0.605000004172325}, {"option": "XOP270115P00220000", "bid": 44.4, "bid_size": 75.0, "ask": 47.15, "ask_size": 45.0, "iv": 0.3441, "open_interest": 1.0, "volume": 0.0, "delta": -0.9354, "gamma": 0.0049, "vega": 0.0902, "theta": -0.0174, "rho": -0.26, "theo": 45.7044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.45, "last_trade_time": "2026-10-23T10:41:31", "percent_change": 0.0, "prev_day_close": 47.1000003814697}, {"option": "XOP270115C00225000", "bid": 0.13, "bid_size": 882.0, "ask": 0.72, "ask_size": 934.0, "iv": 0.335, "open_interest": 344.0, "volume": 0.0, "delta": 0.047, "gamma": 0.0039, "vega": 0.0747, "theta": -0.0181, "rho": 0.0143, "theo": 0.449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-11-05T12:32:45", "percent_change": 0.0, "prev_day_close": 0.485000014305115}, {"option": "XOP270115P00225000", "bid": 49.25, "bid_size": 63.0, "ask": 51.95, "ask_size": 46.0, "iv": 0.3514, "open_interest": 0.0, "volume": 0.0, "delta": -0.9513, "gamma": 0.0038, "vega": 0.0712, "theta": -0.0121, "rho": -0.2638, "theo": 50.5059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0499992370606}, {"option": "XOP270115C00230000", "bid": 0.25, "bid_size": 123.0, "ask": 0.42, "ask_size": 133.0, "iv": 0.3434, "open_interest": 174.0, "volume": 0.0, "delta": 0.0348, "gamma": 0.003, "vega": 0.0588, "theta": -0.0142, "rho": 0.0106, "theo": 0.3197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.87, "last_trade_time": "2026-11-05T10:58:21", "percent_change": 0.0, "prev_day_close": 0.359999999403954}, {"option": "XOP270115P00230000", "bid": 54.15, "bid_size": 58.0, "ask": 56.85, "ask_size": 47.0, "iv": 0.3645, "open_interest": 0.0, "volume": 0.0, "delta": -0.9632, "gamma": 0.003, "vega": 0.0555, "theta": -0.0076, "rho": -0.2685, "theo": 55.3581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.875}, {"option": "XOP270115C00235000", "bid": 0.15, "bid_size": 341.0, "ask": 0.33, "ask_size": 124.0, "iv": 0.3459, "open_interest": 151.0, "volume": 35.0, "delta": 0.0257, "gamma": 0.0023, "vega": 0.0459, "theta": -0.0111, "rho": 0.0078, "theo": 0.2275, "change": 0.005, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-10T09:52:39", "percent_change": 2.12766, "prev_day_close": 0.234999993816018}, {"option": "XOP270115P00235000", "bid": 59.25, "bid_size": 15.0, "ask": 61.7, "ask_size": 37.0, "iv": 0.387, "open_interest": 0.0, "volume": 0.0, "delta": -0.9721, "gamma": 0.0023, "vega": 0.0428, "theta": -0.0038, "rho": -0.2718, "theo": 60.2466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.0, "last_trade_time": "2026-11-05T09:31:26", "percent_change": 0.0, "prev_day_close": 61.7999992370606}, {"option": "XOP270115C00240000", "bid": 0.11, "bid_size": 123.0, "ask": 0.32, "ask_size": 1018.0, "iv": 0.36, "open_interest": 2211.0, "volume": 0.0, "delta": 0.019, "gamma": 0.0018, "vega": 0.0357, "theta": -0.0086, "rho": 0.0058, "theo": 0.1619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T09:34:25", "percent_change": 0.0, "prev_day_close": 0.215000007301569}, {"option": "XOP270115P00240000", "bid": 64.1, "bid_size": 8.0, "ask": 66.65, "ask_size": 27.0, "iv": 0.3961, "open_interest": 0.0, "volume": 0.0, "delta": -0.9786, "gamma": 0.0017, "vega": 0.0325, "theta": -0.0007, "rho": -0.2762, "theo": 65.1608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.45, "last_trade_time": "2026-10-29T14:49:53", "percent_change": 0.0, "prev_day_close": 66.6500015258789}, {"option": "XOP270115C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 541.0, "iv": 0.3589, "open_interest": 73.0, "volume": 0.0, "delta": 0.014, "gamma": 0.0014, "vega": 0.0275, "theta": -0.0066, "rho": 0.0042, "theo": 0.1153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.57, "last_trade_time": "2026-10-26T15:46:28", "percent_change": 0.0, "prev_day_close": 0.164999996311963}, {"option": "XOP270115P00245000", "bid": 69.05, "bid_size": 17.0, "ask": 71.65, "ask_size": 29.0, "iv": 0.4168, "open_interest": 0.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.0013, "vega": 0.0248, "theta": 0.0, "rho": -0.2803, "theo": 70.0931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.625}, {"option": "XOP270115C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 706.0, "iv": 0.3715, "open_interest": 879.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.001, "vega": 0.0212, "theta": -0.0051, "rho": 0.0031, "theo": 0.0822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-04T13:12:52", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "XOP270115P00250000", "bid": 74.05, "bid_size": 15.0, "ask": 76.55, "ask_size": 25.0, "iv": 0.432, "open_interest": 0.0, "volume": 0.0, "delta": -0.9869, "gamma": 0.001, "vega": 0.0187, "theta": 0.0, "rho": -0.2847, "theo": 75.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.6500015258789}, {"option": "XOP270115C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 660.0, "iv": 0.3848, "open_interest": 65.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.0008, "vega": 0.0162, "theta": -0.0039, "rho": 0.0023, "theo": 0.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-22T13:37:56", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "XOP270115P00255000", "bid": 79.0, "bid_size": 27.0, "ask": 81.55, "ask_size": 26.0, "iv": 0.4514, "open_interest": 0.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.0007, "vega": 0.014, "theta": 0.0, "rho": -0.2893, "theo": 79.9925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.6500015258789}, {"option": "XOP270115C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 881.0, "iv": 0.3994, "open_interest": 174.0, "volume": 0.0, "delta": 0.0055, "gamma": 0.0006, "vega": 0.0124, "theta": -0.003, "rho": 0.0017, "theo": 0.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-04T09:58:09", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "XOP270115P00260000", "bid": 84.0, "bid_size": 26.0, "ask": 86.6, "ask_size": 26.0, "iv": 0.4805, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0005, "vega": 0.0105, "theta": 0.0, "rho": -0.2941, "theo": 84.9528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.0, "last_trade_time": "2026-10-27T10:23:22", "percent_change": 0.0, "prev_day_close": 86.6500015258789}, {"option": "XOP270115C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 747.0, "iv": 0.4134, "open_interest": 32.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0004, "vega": 0.0095, "theta": -0.0023, "rho": 0.0012, "theo": 0.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-05T14:39:26", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "XOP270115P00265000", "bid": 89.0, "bid_size": 25.0, "ask": 91.6, "ask_size": 26.0, "iv": 0.5041, "open_interest": 0.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0004, "vega": 0.0078, "theta": 0.0, "rho": -0.2989, "theo": 89.9175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.5750007629394}, {"option": "XOP270115C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 781.0, "iv": 0.4268, "open_interest": 108.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0003, "vega": 0.0072, "theta": -0.0017, "rho": 0.0009, "theo": 0.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-11-03T09:30:06", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "XOP270115P00270000", "bid": 93.95, "bid_size": 27.0, "ask": 96.6, "ask_size": 25.0, "iv": 0.5224, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0003, "vega": 0.0058, "theta": 0.0, "rho": -0.3042, "theo": 94.8852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.5499992370606}, {"option": "XOP270115C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 786.0, "iv": 0.4396, "open_interest": 220.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0002, "vega": 0.0055, "theta": -0.0013, "rho": 0.0007, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-10-26T09:30:02", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "XOP270115P00275000", "bid": 99.0, "bid_size": 25.0, "ask": 101.6, "ask_size": 26.0, "iv": 0.55, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0002, "vega": 0.0043, "theta": 0.0, "rho": -0.3093, "theo": 99.8549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.650001525879}, {"option": "XOP270115C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 805.0, "iv": 0.4545, "open_interest": 59.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0002, "vega": 0.0042, "theta": -0.001, "rho": 0.0005, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-11-03T09:30:07", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XOP270115P00280000", "bid": 103.95, "bid_size": 27.0, "ask": 106.6, "ask_size": 26.0, "iv": 0.5676, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0002, "vega": 0.0032, "theta": 0.0, "rho": -0.3145, "theo": 104.8261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.625}, {"option": "XOP270115C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 747.0, "iv": 0.4662, "open_interest": 2.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0032, "theta": -0.0008, "rho": 0.0004, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-11-02T12:41:47", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XOP270115P00285000", "bid": 109.0, "bid_size": 27.0, "ask": 111.6, "ask_size": 26.0, "iv": 0.5942, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0001, "vega": 0.0024, "theta": 0.0, "rho": -0.32, "theo": 109.7984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.549999237061}, {"option": "XOP270115C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 785.0, "iv": 0.4804, "open_interest": 9.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0006, "rho": 0.0003, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-02T12:41:47", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "XOP270115P00290000", "bid": 113.9, "bid_size": 23.0, "ask": 116.6, "ask_size": 23.0, "iv": 0.6064, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0001, "vega": 0.0018, "theta": 0.0, "rho": -0.3253, "theo": 114.7713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.625}, {"option": "XOP270319C00080000", "bid": 93.6, "bid_size": 23.0, "ask": 96.35, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0007, "theta": 0.0, "rho": 0.045, "theo": 95.3773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.7000007629394}, {"option": "XOP270319P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 130.0, "iv": 0.5948, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0052, "theta": -0.0008, "rho": -0.0009, "theo": 0.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "XOP270319C00085000", "bid": 88.65, "bid_size": 26.0, "ask": 91.3, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0014, "theta": 0.0, "rho": 0.0688, "theo": 90.3931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.7250022888184}, {"option": "XOP270319P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 127.0, "iv": 0.5547, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0076, "theta": -0.0012, "rho": -0.0014, "theo": 0.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "XOP270319C00090000", "bid": 83.65, "bid_size": 32.0, "ask": 86.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.0028, "theta": 0.0, "rho": 0.0876, "theo": 85.4156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.35, "last_trade_time": "2026-07-17T09:30:00", "percent_change": 0.0, "prev_day_close": 83.75}, {"option": "XOP270319P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 438.0, "iv": 0.486, "open_interest": 203.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0002, "vega": 0.0112, "theta": -0.0017, "rho": -0.0022, "theo": 0.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-10-07T09:30:01", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "XOP270319C00095000", "bid": 78.7, "bid_size": 25.0, "ask": 81.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0002, "vega": 0.0055, "theta": 0.0, "rho": 0.1032, "theo": 80.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.7999992370606}, {"option": "XOP270319P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 206.0, "iv": 0.4425, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0003, "vega": 0.0161, "theta": -0.0024, "rho": -0.0033, "theo": 0.0751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "XOP270319C00100000", "bid": 73.75, "bid_size": 23.0, "ask": 76.5, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0003, "vega": 0.0104, "theta": 0.0, "rho": 0.1188, "theo": 75.4834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.8499984741211}, {"option": "XOP270319P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 532.0, "iv": 0.4157, "open_interest": 136.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0005, "vega": 0.023, "theta": -0.0034, "rho": -0.0049, "theo": 0.1139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-29T13:00:58", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XOP270319C00105000", "bid": 68.85, "bid_size": 34.0, "ask": 71.45, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0006, "vega": 0.0185, "theta": 0.0, "rho": 0.1374, "theo": 70.5361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.0250015258789}, {"option": "XOP270319P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 224.0, "iv": 0.3946, "open_interest": 0.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0007, "vega": 0.0323, "theta": -0.0047, "rho": -0.0073, "theo": 0.1713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.145000000484288}, {"option": "XOP270319C00110000", "bid": 64.0, "bid_size": 50.0, "ask": 66.65, "ask_size": 27.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0009, "vega": 0.0304, "theta": 0.0, "rho": 0.1604, "theo": 65.6123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.68, "last_trade_time": "2026-07-30T12:40:44", "percent_change": 0.0, "prev_day_close": 64.0250015258789}, {"option": "XOP270319P00110000", "bid": 0.09, "bid_size": 190.0, "ask": 0.39, "ask_size": 221.0, "iv": 0.3882, "open_interest": 0.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.001, "vega": 0.0445, "theta": -0.0063, "rho": -0.0106, "theo": 0.2557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-07-17T10:28:33", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "XOP270319C00114000", "bid": 60.15, "bid_size": 78.0, "ask": 62.85, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0013, "vega": 0.0386, "theta": -0.0002, "rho": 0.1654, "theo": 61.702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.125}, {"option": "XOP270319P00114000", "bid": 0.01, "bid_size": 284.0, "ask": 0.49, "ask_size": 190.0, "iv": 0.3643, "open_interest": 0.0, "volume": 0.0, "delta": -0.0224, "gamma": 0.0013, "vega": 0.0567, "theta": -0.008, "rho": -0.0142, "theo": 0.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.394999988377094}, {"option": "XOP270319C00115000", "bid": 59.2, "bid_size": 81.0, "ask": 61.85, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0014, "vega": 0.0458, "theta": -0.001, "rho": 0.1763, "theo": 60.727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.2000007629394}, {"option": "XOP270319P00115000", "bid": 0.02, "bid_size": 1287.0, "ask": 0.52, "ask_size": 421.0, "iv": 0.3622, "open_interest": 1.0, "volume": 0.0, "delta": -0.0241, "gamma": 0.0014, "vega": 0.0602, "theta": -0.0085, "rho": -0.0152, "theo": 0.3781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-26T11:55:20", "percent_change": 0.0, "prev_day_close": 0.355000004172325}, {"option": "XOP270319C00116000", "bid": 58.2, "bid_size": 80.0, "ask": 60.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.0015, "vega": 0.0498, "theta": -0.0017, "rho": 0.1922, "theo": 59.7567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.2000007629394}, {"option": "XOP270319P00116000", "bid": 0.05, "bid_size": 1067.0, "ask": 0.55, "ask_size": 424.0, "iv": 0.3618, "open_interest": 17.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.0015, "vega": 0.064, "theta": -0.0089, "rho": -0.0163, "theo": 0.4083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-09-08T12:19:30", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "XOP270319C00117000", "bid": 57.3, "bid_size": 43.0, "ask": 59.95, "ask_size": 33.0, "iv": 0.3346, "open_interest": 0.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0016, "vega": 0.0524, "theta": -0.0024, "rho": 0.1931, "theo": 58.7894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.2250003814697}, {"option": "XOP270319P00117000", "bid": 0.08, "bid_size": 281.0, "ask": 0.59, "ask_size": 188.0, "iv": 0.3618, "open_interest": 0.0, "volume": 0.0, "delta": -0.0277, "gamma": 0.0016, "vega": 0.0679, "theta": -0.0094, "rho": -0.0176, "theo": 0.4407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.409999996423721}, {"option": "XOP270319C00118000", "bid": 56.3, "bid_size": 81.0, "ask": 58.95, "ask_size": 21.0, "iv": 0.3258, "open_interest": 16.0, "volume": 0.0, "delta": 0.9737, "gamma": 0.0017, "vega": 0.0551, "theta": -0.0032, "rho": 0.194, "theo": 57.8237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.6, "last_trade_time": "2026-09-28T11:06:45", "percent_change": 0.0, "prev_day_close": 56.2999992370606}, {"option": "XOP270319P00118000", "bid": 0.11, "bid_size": 267.0, "ask": 0.64, "ask_size": 210.0, "iv": 0.3622, "open_interest": 0.0, "volume": 0.0, "delta": -0.0297, "gamma": 0.0017, "vega": 0.0718, "theta": -0.01, "rho": -0.0188, "theo": 0.4756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.430000007152557}, {"option": "XOP270319C00119000", "bid": 55.35, "bid_size": 80.0, "ask": 57.95, "ask_size": 22.0, "iv": 0.327, "open_interest": 0.0, "volume": 0.0, "delta": 0.9715, "gamma": 0.0018, "vega": 0.0578, "theta": -0.004, "rho": 0.1948, "theo": 56.8597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.375}, {"option": "XOP270319P00119000", "bid": 0.15, "bid_size": 278.0, "ask": 0.68, "ask_size": 203.0, "iv": 0.362, "open_interest": 0.0, "volume": 0.0, "delta": -0.0319, "gamma": 0.0018, "vega": 0.0758, "theta": -0.0105, "rho": -0.0202, "theo": 0.513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.545000001788139}, {"option": "XOP270319C00120000", "bid": 54.5, "bid_size": 103.0, "ask": 57.1, "ask_size": 34.0, "iv": 0.3568, "open_interest": 44.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.002, "vega": 0.0662, "theta": -0.0048, "rho": 0.1984, "theo": 55.8974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.09, "last_trade_time": "2026-10-13T10:45:30", "percent_change": 0.0, "prev_day_close": 54.4249992370606}, {"option": "XOP270319P00120000", "bid": 0.18, "bid_size": 1231.0, "ask": 0.74, "ask_size": 692.0, "iv": 0.362, "open_interest": 375.0, "volume": 0.0, "delta": -0.0341, "gamma": 0.0019, "vega": 0.0802, "theta": -0.0111, "rho": -0.0216, "theo": 0.5529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-08-31T15:59:52", "percent_change": 0.0, "prev_day_close": 0.579999998211861}, {"option": "XOP270319C00121000", "bid": 53.45, "bid_size": 76.0, "ask": 56.25, "ask_size": 40.0, "iv": 0.3581, "open_interest": 4.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0021, "vega": 0.0726, "theta": -0.0056, "rho": 0.2276, "theo": 54.9401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.6, "last_trade_time": "2026-11-02T15:48:00", "percent_change": 0.0, "prev_day_close": 53.4750003814697}, {"option": "XOP270319P00121000", "bid": 0.23, "bid_size": 289.0, "ask": 0.79, "ask_size": 231.0, "iv": 0.3621, "open_interest": 0.0, "volume": 0.0, "delta": -0.0365, "gamma": 0.0021, "vega": 0.0847, "theta": -0.0117, "rho": -0.0231, "theo": 0.5957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.555000007152557}, {"option": "XOP270319C00122000", "bid": 52.55, "bid_size": 81.0, "ask": 55.05, "ask_size": 7.0, "iv": 0.3408, "open_interest": 0.0, "volume": 0.0, "delta": 0.9638, "gamma": 0.0023, "vega": 0.0762, "theta": -0.0064, "rho": 0.2284, "theo": 53.9878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "XOP270319P00122000", "bid": 0.27, "bid_size": 768.0, "ask": 0.84, "ask_size": 488.0, "iv": 0.3612, "open_interest": 2.0, "volume": 0.0, "delta": -0.039, "gamma": 0.0022, "vega": 0.0895, "theta": -0.0123, "rho": -0.0247, "theo": 0.6414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-09-21T13:38:05", "percent_change": 0.0, "prev_day_close": 0.615000009536743}, {"option": "XOP270319C00123000", "bid": 51.65, "bid_size": 80.0, "ask": 54.25, "ask_size": 36.0, "iv": 0.3581, "open_interest": 4.0, "volume": 0.0, "delta": 0.9609, "gamma": 0.0024, "vega": 0.08, "theta": -0.0073, "rho": 0.229, "theo": 53.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.85, "last_trade_time": "2026-07-30T14:01:18", "percent_change": 0.0, "prev_day_close": 51.5499992370606}, {"option": "XOP270319P00123000", "bid": 0.32, "bid_size": 235.0, "ask": 0.91, "ask_size": 225.0, "iv": 0.3616, "open_interest": 0.0, "volume": 0.0, "delta": -0.0417, "gamma": 0.0023, "vega": 0.0946, "theta": -0.013, "rho": -0.0264, "theo": 0.6904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.7049999833107}, {"option": "XOP270319C00124000", "bid": 50.7, "bid_size": 98.0, "ask": 53.2, "ask_size": 27.0, "iv": 0.3501, "open_interest": 0.0, "volume": 0.0, "delta": 0.9579, "gamma": 0.0026, "vega": 0.0839, "theta": -0.0082, "rho": 0.2296, "theo": 52.0909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.6749992370606}, {"option": "XOP270319P00124000", "bid": 0.39, "bid_size": 220.0, "ask": 0.96, "ask_size": 208.0, "iv": 0.3614, "open_interest": 0.0, "volume": 0.0, "delta": -0.0446, "gamma": 0.0024, "vega": 0.0995, "theta": -0.0136, "rho": -0.0282, "theo": 0.7429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.754999995231628}, {"option": "XOP270319C00125000", "bid": 49.75, "bid_size": 140.0, "ask": 52.35, "ask_size": 48.0, "iv": 0.3554, "open_interest": 9.0, "volume": 0.0, "delta": 0.9546, "gamma": 0.0027, "vega": 0.0922, "theta": -0.0091, "rho": 0.2301, "theo": 51.1464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.89, "last_trade_time": "2026-11-03T10:13:43", "percent_change": 0.0, "prev_day_close": 49.7000007629394}, {"option": "XOP270319P00125000", "bid": 0.44, "bid_size": 462.0, "ask": 1.03, "ask_size": 446.0, "iv": 0.3608, "open_interest": 0.0, "volume": 0.0, "delta": -0.0476, "gamma": 0.0026, "vega": 0.1047, "theta": -0.0143, "rho": -0.0301, "theo": 0.7988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.764999985694885}, {"option": "XOP270319C00126000", "bid": 48.8, "bid_size": 169.0, "ask": 51.4, "ask_size": 34.0, "iv": 0.3536, "open_interest": 71.0, "volume": 0.0, "delta": 0.9512, "gamma": 0.0029, "vega": 0.1005, "theta": -0.01, "rho": 0.2661, "theo": 50.2072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.36, "last_trade_time": "2026-07-30T15:17:06", "percent_change": 0.0, "prev_day_close": 48.8249988555908}, {"option": "XOP270319P00126000", "bid": 0.54, "bid_size": 486.0, "ask": 1.03, "ask_size": 494.0, "iv": 0.3588, "open_interest": 8.0, "volume": 1.0, "delta": -0.0507, "gamma": 0.0027, "vega": 0.1101, "theta": -0.015, "rho": -0.0321, "theo": 0.8583, "change": -0.175, "open": 0.67, "high": 0.67, "low": 0.67, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-11-10T10:46:49", "percent_change": -20.7101, "prev_day_close": 0.844999998807907}, {"option": "XOP270319C00127000", "bid": 47.9, "bid_size": 142.0, "ask": 50.55, "ask_size": 39.0, "iv": 0.3594, "open_interest": 0.0, "volume": 0.0, "delta": 0.9476, "gamma": 0.0031, "vega": 0.1052, "theta": -0.0109, "rho": 0.2665, "theo": 49.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.8500003814697}, {"option": "XOP270319P00127000", "bid": 0.61, "bid_size": 438.0, "ask": 1.08, "ask_size": 464.0, "iv": 0.3575, "open_interest": 31.0, "volume": 1.0, "delta": -0.054, "gamma": 0.0029, "vega": 0.1157, "theta": -0.0157, "rho": -0.0341, "theo": 0.9217, "change": -0.18, "open": 0.72, "high": 0.72, "low": 0.72, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-10T10:46:49", "percent_change": -20.0, "prev_day_close": 0.899999976158142}, {"option": "XOP270319C00128000", "bid": 47.05, "bid_size": 93.0, "ask": 49.45, "ask_size": 11.0, "iv": 0.3538, "open_interest": 0.0, "volume": 0.0, "delta": 0.9438, "gamma": 0.0032, "vega": 0.1102, "theta": -0.0118, "rho": 0.2669, "theo": 48.3463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.9500007629394}, {"option": "XOP270319P00128000", "bid": 0.66, "bid_size": 512.0, "ask": 1.27, "ask_size": 515.0, "iv": 0.3611, "open_interest": 0.0, "volume": 0.0, "delta": -0.0576, "gamma": 0.0031, "vega": 0.1217, "theta": -0.0165, "rho": -0.0363, "theo": 0.9894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.930000007152557}, {"option": "XOP270319C00129000", "bid": 46.05, "bid_size": 121.0, "ask": 48.5, "ask_size": 6.0, "iv": 0.3483, "open_interest": 0.0, "volume": 0.0, "delta": 0.9398, "gamma": 0.0034, "vega": 0.1152, "theta": -0.0128, "rho": 0.2671, "theo": 47.4213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0499992370606}, {"option": "XOP270319P00129000", "bid": 0.74, "bid_size": 353.0, "ask": 1.36, "ask_size": 384.0, "iv": 0.361, "open_interest": 0.0, "volume": 0.0, "delta": -0.0613, "gamma": 0.0032, "vega": 0.1278, "theta": -0.0173, "rho": -0.0387, "theo": 1.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10500001907349}, {"option": "XOP270319C00130000", "bid": 45.2, "bid_size": 184.0, "ask": 47.8, "ask_size": 48.0, "iv": 0.3605, "open_interest": 5.0, "volume": 0.0, "delta": 0.9355, "gamma": 0.0036, "vega": 0.1234, "theta": -0.0138, "rho": 0.2672, "theo": 46.5002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.22, "last_trade_time": "2026-11-05T12:57:29", "percent_change": 0.0, "prev_day_close": 45.2000007629394}, {"option": "XOP270319P00130000", "bid": 0.83, "bid_size": 346.0, "ask": 1.45, "ask_size": 387.0, "iv": 0.3608, "open_interest": 6.0, "volume": 0.0, "delta": -0.0651, "gamma": 0.0034, "vega": 0.1338, "theta": -0.0181, "rho": -0.0411, "theo": 1.1382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-09-15T15:57:56", "percent_change": 0.0, "prev_day_close": 1.08499997854233}, {"option": "XOP270319C00131000", "bid": 44.25, "bid_size": 174.0, "ask": 46.75, "ask_size": 29.0, "iv": 0.3524, "open_interest": 4.0, "volume": 0.0, "delta": 0.9311, "gamma": 0.0038, "vega": 0.133, "theta": -0.0148, "rho": 0.3037, "theo": 45.5851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.05, "last_trade_time": "2026-11-02T15:48:00", "percent_change": 0.0, "prev_day_close": 44.3249988555908}, {"option": "XOP270319P00131000", "bid": 0.85, "bid_size": 508.0, "ask": 1.55, "ask_size": 369.0, "iv": 0.358, "open_interest": 0.0, "volume": 0.0, "delta": -0.0692, "gamma": 0.0036, "vega": 0.14, "theta": -0.0189, "rho": -0.0437, "theo": 1.2197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "XOP270319C00132000", "bid": 43.35, "bid_size": 176.0, "ask": 45.9, "ask_size": 44.0, "iv": 0.3541, "open_interest": 0.0, "volume": 0.0, "delta": 0.9265, "gamma": 0.0039, "vega": 0.1388, "theta": -0.0157, "rho": 0.3037, "theo": 44.6785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.375}, {"option": "XOP270319P00132000", "bid": 0.81, "bid_size": 728.0, "ask": 1.64, "ask_size": 350.0, "iv": 0.3525, "open_interest": 0.0, "volume": 0.0, "delta": -0.0735, "gamma": 0.0037, "vega": 0.1465, "theta": -0.0197, "rho": -0.0464, "theo": 1.3061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.26999998092651}, {"option": "XOP270319C00133000", "bid": 42.45, "bid_size": 165.0, "ask": 45.0, "ask_size": 33.0, "iv": 0.3533, "open_interest": 18.0, "volume": 0.0, "delta": 0.9217, "gamma": 0.0041, "vega": 0.1448, "theta": -0.0167, "rho": 0.3036, "theo": 43.7766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.35, "last_trade_time": "2026-10-07T12:19:34", "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "XOP270319P00133000", "bid": 1.04, "bid_size": 436.0, "ask": 1.76, "ask_size": 353.0, "iv": 0.3572, "open_interest": 3.0, "volume": 0.0, "delta": -0.078, "gamma": 0.0039, "vega": 0.1532, "theta": -0.0206, "rho": -0.0491, "theo": 1.3977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.36, "last_trade_time": "2026-09-18T14:57:33", "percent_change": 0.0, "prev_day_close": 1.37999999523163}, {"option": "XOP270319C00134000", "bid": 41.6, "bid_size": 178.0, "ask": 44.15, "ask_size": 58.0, "iv": 0.3555, "open_interest": 13.0, "volume": 0.0, "delta": 0.9167, "gamma": 0.0043, "vega": 0.1509, "theta": -0.0177, "rho": 0.3034, "theo": 42.8796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.2, "last_trade_time": "2026-10-07T12:30:57", "percent_change": 0.0, "prev_day_close": 41.6000003814697}, {"option": "XOP270319P00134000", "bid": 1.15, "bid_size": 374.0, "ask": 1.88, "ask_size": 351.0, "iv": 0.3572, "open_interest": 2.0, "volume": 0.0, "delta": -0.0826, "gamma": 0.0041, "vega": 0.1602, "theta": -0.0214, "rho": -0.052, "theo": 1.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.14, "last_trade_time": "2026-09-15T13:53:35", "percent_change": 0.0, "prev_day_close": 1.4650000333786}, {"option": "XOP270319C00135000", "bid": 40.75, "bid_size": 131.0, "ask": 43.2, "ask_size": 26.0, "iv": 0.3539, "open_interest": 4.0, "volume": 0.0, "delta": 0.9114, "gamma": 0.0045, "vega": 0.1591, "theta": -0.0187, "rho": 0.303, "theo": 41.9878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.49, "last_trade_time": "2026-11-03T10:13:43", "percent_change": 0.0, "prev_day_close": 40.6499996185303}, {"option": "XOP270319P00135000", "bid": 1.2, "bid_size": 549.0, "ask": 2.02, "ask_size": 380.0, "iv": 0.3555, "open_interest": 2.0, "volume": 0.0, "delta": -0.0876, "gamma": 0.0043, "vega": 0.1672, "theta": -0.0223, "rho": -0.0553, "theo": 1.5982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-10-30T12:12:56", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "XOP270319C00136000", "bid": 39.8, "bid_size": 177.0, "ask": 42.4, "ask_size": 41.0, "iv": 0.3534, "open_interest": 2.0, "volume": 0.0, "delta": 0.9059, "gamma": 0.0047, "vega": 0.1692, "theta": -0.0197, "rho": 0.3362, "theo": 41.1031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.37, "last_trade_time": "2026-10-26T15:48:41", "percent_change": 0.0, "prev_day_close": 39.8500003814697}, {"option": "XOP270319P00136000", "bid": 1.17, "bid_size": 686.0, "ask": 2.32, "ask_size": 448.0, "iv": 0.3559, "open_interest": 17.0, "volume": 0.0, "delta": -0.0927, "gamma": 0.0045, "vega": 0.174, "theta": -0.0232, "rho": -0.0584, "theo": 1.7075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.28, "last_trade_time": "2026-10-07T12:36:40", "percent_change": 0.0, "prev_day_close": 1.65500003099442}, {"option": "XOP270319C00137000", "bid": 38.95, "bid_size": 143.0, "ask": 41.4, "ask_size": 27.0, "iv": 0.3495, "open_interest": 0.0, "volume": 0.0, "delta": 0.9003, "gamma": 0.0049, "vega": 0.176, "theta": -0.0207, "rho": 0.3357, "theo": 40.2279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.9249992370606}, {"option": "XOP270319P00137000", "bid": 1.35, "bid_size": 636.0, "ask": 2.46, "ask_size": 426.0, "iv": 0.3572, "open_interest": 11.0, "volume": 0.0, "delta": -0.098, "gamma": 0.0047, "vega": 0.1812, "theta": -0.0241, "rho": -0.0617, "theo": 1.8228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T12:35:26", "percent_change": 0.0, "prev_day_close": 1.77999997138977}, {"option": "XOP270319C00138000", "bid": 38.1, "bid_size": 173.0, "ask": 40.55, "ask_size": 21.0, "iv": 0.3497, "open_interest": 0.0, "volume": 0.0, "delta": 0.8944, "gamma": 0.0051, "vega": 0.1828, "theta": -0.0217, "rho": 0.335, "theo": 39.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0499992370606}, {"option": "XOP270319P00138000", "bid": 1.46, "bid_size": 630.0, "ask": 2.61, "ask_size": 416.0, "iv": 0.3565, "open_interest": 5.0, "volume": 0.0, "delta": -0.1036, "gamma": 0.0049, "vega": 0.1885, "theta": -0.0251, "rho": -0.0652, "theo": 1.9446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.97, "last_trade_time": "2026-11-06T12:58:51", "percent_change": 0.0, "prev_day_close": 1.91500002145767}, {"option": "XOP270319C00139000", "bid": 37.25, "bid_size": 183.0, "ask": 39.75, "ask_size": 34.0, "iv": 0.3508, "open_interest": 31.0, "volume": 0.0, "delta": 0.8883, "gamma": 0.0053, "vega": 0.1897, "theta": -0.0227, "rho": 0.3342, "theo": 38.4957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.48, "last_trade_time": "2026-07-30T14:43:41", "percent_change": 0.0, "prev_day_close": 37.2250003814697}, {"option": "XOP270319P00139000", "bid": 1.57, "bid_size": 596.0, "ask": 2.76, "ask_size": 417.0, "iv": 0.3554, "open_interest": 12.0, "volume": 0.0, "delta": -0.1094, "gamma": 0.0051, "vega": 0.1961, "theta": -0.026, "rho": -0.0686, "theo": 2.0732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-10-15T14:30:04", "percent_change": 0.0, "prev_day_close": 2.09500002861023}, {"option": "XOP270319C00140000", "bid": 36.4, "bid_size": 193.0, "ask": 38.95, "ask_size": 38.0, "iv": 0.3514, "open_interest": 15.0, "volume": 0.0, "delta": 0.882, "gamma": 0.0055, "vega": 0.1978, "theta": -0.0237, "rho": 0.3354, "theo": 37.6393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.83, "last_trade_time": "2026-11-05T10:46:16", "percent_change": 0.0, "prev_day_close": 36.4250011444092}, {"option": "XOP270319P00140000", "bid": 1.71, "bid_size": 594.0, "ask": 2.93, "ask_size": 594.0, "iv": 0.3552, "open_interest": 70.0, "volume": 0.0, "delta": -0.1154, "gamma": 0.0054, "vega": 0.2038, "theta": -0.027, "rho": -0.0725, "theo": 2.209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-10-13T13:57:34", "percent_change": 0.0, "prev_day_close": 2.20999997854233}, {"option": "XOP270319C00141000", "bid": 35.55, "bid_size": 175.0, "ask": 38.05, "ask_size": 31.0, "iv": 0.3491, "open_interest": 0.0, "volume": 0.0, "delta": 0.8754, "gamma": 0.0057, "vega": 0.2079, "theta": -0.0247, "rho": 0.3602, "theo": 36.7913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5249996185303}, {"option": "XOP270319P00141000", "bid": 1.79, "bid_size": 667.0, "ask": 3.1, "ask_size": 413.0, "iv": 0.3532, "open_interest": 13.0, "volume": 0.0, "delta": -0.1217, "gamma": 0.0056, "vega": 0.2114, "theta": -0.0279, "rho": -0.0764, "theo": 2.3524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.98, "last_trade_time": "2026-09-16T14:32:10", "percent_change": 0.0, "prev_day_close": 2.36500000953674}, {"option": "XOP270319C00142000", "bid": 34.65, "bid_size": 170.0, "ask": 37.35, "ask_size": 71.0, "iv": 0.35, "open_interest": 1.0, "volume": 0.0, "delta": 0.8687, "gamma": 0.006, "vega": 0.2153, "theta": -0.0258, "rho": 0.3589, "theo": 35.9532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.25, "last_trade_time": "2026-10-26T12:43:49", "percent_change": 0.0, "prev_day_close": 34.6749992370606}, {"option": "XOP270319P00142000", "bid": 2.09, "bid_size": 222.0, "ask": 3.3, "ask_size": 452.0, "iv": 0.3566, "open_interest": 13.0, "volume": 0.0, "delta": -0.1282, "gamma": 0.0058, "vega": 0.2188, "theta": -0.0289, "rho": -0.0804, "theo": 2.5033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-11-02T13:48:33", "percent_change": 0.0, "prev_day_close": 2.5900000333786}, {"option": "XOP270319C00145000", "bid": 32.2, "bid_size": 182.0, "ask": 34.8, "ask_size": 62.0, "iv": 0.3458, "open_interest": 3.0, "volume": 0.0, "delta": 0.8471, "gamma": 0.0066, "vega": 0.238, "theta": -0.0288, "rho": 0.3582, "theo": 33.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.5, "last_trade_time": "2026-10-21T09:39:35", "percent_change": 0.0, "prev_day_close": 32.2000007629394}, {"option": "XOP270319P00145000", "bid": 2.47, "bid_size": 179.0, "ask": 3.0, "ask_size": 103.0, "iv": 0.3338, "open_interest": 181.0, "volume": 0.0, "delta": -0.149, "gamma": 0.0065, "vega": 0.2423, "theta": -0.0318, "rho": -0.093, "theo": 3.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-11-06T14:14:23", "percent_change": 0.0, "prev_day_close": 3.04500007629394}, {"option": "XOP270319C00150000", "bid": 28.3, "bid_size": 180.0, "ask": 30.75, "ask_size": 45.0, "iv": 0.3404, "open_interest": 23.0, "volume": 0.0, "delta": 0.8069, "gamma": 0.0077, "vega": 0.2778, "theta": -0.0338, "rho": 0.3685, "theo": 29.554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.3, "last_trade_time": "2026-11-04T12:47:51", "percent_change": 0.0, "prev_day_close": 28.3249998092651}, {"option": "XOP270319P00150000", "bid": 3.5, "bid_size": 322.0, "ask": 4.8, "ask_size": 758.0, "iv": 0.3466, "open_interest": 3036.0, "volume": 0.0, "delta": -0.1883, "gamma": 0.0076, "vega": 0.2807, "theta": -0.0366, "rho": -0.117, "theo": 4.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.11, "last_trade_time": "2026-11-09T14:56:30", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "XOP270319C00151000", "bid": 27.5, "bid_size": 216.0, "ask": 30.0, "ask_size": 46.0, "iv": 0.3391, "open_interest": 87.0, "volume": 0.0, "delta": 0.7982, "gamma": 0.0079, "vega": 0.2864, "theta": -0.0348, "rho": 0.3765, "theo": 28.7966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.75, "last_trade_time": "2026-10-15T15:29:16", "percent_change": 0.0, "prev_day_close": 27.5999994277954}, {"option": "XOP270319P00151000", "bid": 3.65, "bid_size": 217.0, "ask": 5.3, "ask_size": 410.0, "iv": 0.3487, "open_interest": 18.0, "volume": 0.0, "delta": -0.1972, "gamma": 0.0078, "vega": 0.2887, "theta": -0.0376, "rho": -0.1222, "theo": 4.2445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-11-02T12:28:46", "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "XOP270319C00152000", "bid": 26.75, "bid_size": 534.0, "ask": 29.3, "ask_size": 128.0, "iv": 0.3392, "open_interest": 1.0, "volume": 0.0, "delta": 0.7894, "gamma": 0.0081, "vega": 0.2939, "theta": -0.0358, "rho": 0.3736, "theo": 28.0502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.27, "last_trade_time": "2026-11-09T11:46:02", "percent_change": 0.0, "prev_day_close": 26.8249998092651}, {"option": "XOP270319P00152000", "bid": 3.95, "bid_size": 91.0, "ask": 5.6, "ask_size": 489.0, "iv": 0.3498, "open_interest": 50.0, "volume": 0.0, "delta": -0.206, "gamma": 0.0081, "vega": 0.2965, "theta": -0.0386, "rho": -0.128, "theo": 4.4855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T15:33:41", "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "XOP270319C00153000", "bid": 26.0, "bid_size": 279.0, "ask": 28.5, "ask_size": 85.0, "iv": 0.3373, "open_interest": 82.0, "volume": 0.0, "delta": 0.7804, "gamma": 0.0083, "vega": 0.3013, "theta": -0.0367, "rho": 0.3705, "theo": 27.314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.03, "last_trade_time": "2026-07-30T12:14:58", "percent_change": 0.0, "prev_day_close": 26.0999994277954}, {"option": "XOP270319P00153000", "bid": 4.05, "bid_size": 422.0, "ask": 5.9, "ask_size": 376.0, "iv": 0.3473, "open_interest": 58.0, "volume": 0.0, "delta": -0.215, "gamma": 0.0083, "vega": 0.3035, "theta": -0.0395, "rho": -0.133, "theo": 4.7371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-10-28T11:45:24", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "XOP270319C00154000", "bid": 25.3, "bid_size": 264.0, "ask": 27.7, "ask_size": 41.0, "iv": 0.3359, "open_interest": 65.0, "volume": 0.0, "delta": 0.7711, "gamma": 0.0085, "vega": 0.3085, "theta": -0.0377, "rho": 0.3674, "theo": 26.5882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.45, "last_trade_time": "2026-09-28T15:17:09", "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "XOP270319P00154000", "bid": 4.35, "bid_size": 469.0, "ask": 6.2, "ask_size": 491.0, "iv": 0.3477, "open_interest": 59.0, "volume": 0.0, "delta": -0.2243, "gamma": 0.0085, "vega": 0.3107, "theta": -0.0404, "rho": -0.1387, "theo": 4.9988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-09T15:11:03", "percent_change": 0.0, "prev_day_close": 4.92499995231628}, {"option": "XOP270319C00155000", "bid": 24.5, "bid_size": 139.0, "ask": 26.9, "ask_size": 28.0, "iv": 0.3327, "open_interest": 23.0, "volume": 0.0, "delta": 0.7617, "gamma": 0.0087, "vega": 0.3154, "theta": -0.0386, "rho": 0.367, "theo": 25.8729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.1, "last_trade_time": "2026-10-19T12:45:43", "percent_change": 0.0, "prev_day_close": 24.6499996185303}, {"option": "XOP270319P00155000", "bid": 4.7, "bid_size": 18.0, "ask": 5.25, "ask_size": 106.0, "iv": 0.3288, "open_interest": 106.0, "volume": 0.0, "delta": -0.2337, "gamma": 0.0087, "vega": 0.3178, "theta": -0.0413, "rho": -0.1444, "theo": 5.2711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.08, "last_trade_time": "2026-11-06T11:54:54", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "XOP270319C00156000", "bid": 23.8, "bid_size": 137.0, "ask": 26.2, "ask_size": 29.0, "iv": 0.3324, "open_interest": 18.0, "volume": 0.0, "delta": 0.7521, "gamma": 0.0089, "vega": 0.3228, "theta": -0.0395, "rho": 0.3696, "theo": 25.1686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.85, "last_trade_time": "2026-10-01T13:54:12", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "XOP270319P00156000", "bid": 4.95, "bid_size": 19.0, "ask": 6.1, "ask_size": 238.0, "iv": 0.3367, "open_interest": 36.0, "volume": 0.0, "delta": -0.2433, "gamma": 0.009, "vega": 0.3249, "theta": -0.0421, "rho": -0.1494, "theo": 5.5544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-02T13:07:52", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "XOP270319C00157000", "bid": 23.55, "bid_size": 200.0, "ask": 25.65, "ask_size": 82.0, "iv": 0.3409, "open_interest": 0.0, "volume": 0.0, "delta": 0.7423, "gamma": 0.0091, "vega": 0.3296, "theta": -0.0404, "rho": 0.366, "theo": 24.4757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.99, "last_trade_time": "2026-10-09T14:15:10", "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "XOP270319P00157000", "bid": 5.2, "bid_size": 84.0, "ask": 6.25, "ask_size": 206.0, "iv": 0.3333, "open_interest": 31.0, "volume": 0.0, "delta": -0.2532, "gamma": 0.0092, "vega": 0.3317, "theta": -0.043, "rho": -0.1554, "theo": 5.8491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.85, "last_trade_time": "2026-11-06T15:14:12", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "XOP270319C00158000", "bid": 22.35, "bid_size": 240.0, "ask": 24.85, "ask_size": 37.0, "iv": 0.3308, "open_interest": 0.0, "volume": 0.0, "delta": 0.7324, "gamma": 0.0093, "vega": 0.3362, "theta": -0.0412, "rho": 0.3622, "theo": 23.7939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.2749996185303}, {"option": "XOP270319P00158000", "bid": 5.5, "bid_size": 23.0, "ask": 6.55, "ask_size": 183.0, "iv": 0.3327, "open_interest": 40.0, "volume": 0.0, "delta": -0.2632, "gamma": 0.0094, "vega": 0.3385, "theta": -0.0438, "rho": -0.1614, "theo": 6.1553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.39, "last_trade_time": "2026-10-16T14:48:55", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "XOP270319C00159000", "bid": 21.75, "bid_size": 166.0, "ask": 24.05, "ask_size": 17.0, "iv": 0.3295, "open_interest": 11.0, "volume": 0.0, "delta": 0.7223, "gamma": 0.0095, "vega": 0.3426, "theta": -0.042, "rho": 0.3582, "theo": 23.1236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.8, "last_trade_time": "2026-09-23T14:54:02", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "XOP270319P00159000", "bid": 5.75, "bid_size": 150.0, "ask": 6.9, "ask_size": 220.0, "iv": 0.3317, "open_interest": 30.0, "volume": 0.0, "delta": -0.2734, "gamma": 0.0096, "vega": 0.3446, "theta": -0.0446, "rho": -0.1673, "theo": 6.4729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.05, "last_trade_time": "2026-09-15T15:23:02", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "XOP270319C00160000", "bid": 21.35, "bid_size": 535.0, "ask": 23.45, "ask_size": 51.0, "iv": 0.3337, "open_interest": 28.0, "volume": 0.0, "delta": 0.712, "gamma": 0.0096, "vega": 0.3487, "theta": -0.0428, "rho": 0.3558, "theo": 22.4646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.1, "last_trade_time": "2026-11-09T12:25:57", "percent_change": 0.0, "prev_day_close": 21.875}, {"option": "XOP270319P00160000", "bid": 6.15, "bid_size": 32.0, "ask": 7.25, "ask_size": 293.0, "iv": 0.3327, "open_interest": 11285.0, "volume": 0.0, "delta": -0.2838, "gamma": 0.0098, "vega": 0.3507, "theta": -0.0453, "rho": -0.1736, "theo": 6.8017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.17, "last_trade_time": "2026-11-09T14:54:24", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "XOP270319C00161000", "bid": 21.65, "bid_size": 30.0, "ask": 22.75, "ask_size": 31.0, "iv": 0.3459, "open_interest": 5.0, "volume": 0.0, "delta": 0.7016, "gamma": 0.0098, "vega": 0.3548, "theta": -0.0436, "rho": 0.3549, "theo": 21.8173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.45, "last_trade_time": "2026-09-23T14:54:02", "percent_change": 0.0, "prev_day_close": 21.4750003814697}, {"option": "XOP270319P00161000", "bid": 6.4, "bid_size": 33.0, "ask": 7.6, "ask_size": 176.0, "iv": 0.3311, "open_interest": 93.0, "volume": 0.0, "delta": -0.2943, "gamma": 0.01, "vega": 0.3566, "theta": -0.046, "rho": -0.1793, "theo": 7.1422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-10-22T14:14:49", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "XOP270319C00162000", "bid": 21.15, "bid_size": 34.0, "ask": 22.2, "ask_size": 69.0, "iv": 0.3483, "open_interest": 14.0, "volume": 0.0, "delta": 0.6911, "gamma": 0.01, "vega": 0.3604, "theta": -0.0444, "rho": 0.3507, "theo": 21.1818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.85, "last_trade_time": "2026-10-15T15:10:56", "percent_change": 0.0, "prev_day_close": 20.0749998092651}, {"option": "XOP270319P00162000", "bid": 6.8, "bid_size": 20.0, "ask": 8.8, "ask_size": 403.0, "iv": 0.3431, "open_interest": 100.0, "volume": 0.0, "delta": -0.305, "gamma": 0.0101, "vega": 0.3624, "theta": -0.0467, "rho": -0.1848, "theo": 7.4948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-11-04T12:37:54", "percent_change": 0.0, "prev_day_close": 7.77500009536743}, {"option": "XOP270319C00163000", "bid": 19.15, "bid_size": 194.0, "ask": 21.5, "ask_size": 29.0, "iv": 0.3278, "open_interest": 0.0, "volume": 0.0, "delta": 0.6805, "gamma": 0.0101, "vega": 0.3658, "theta": -0.0451, "rho": 0.3463, "theo": 20.558, "change": 0.0, "open": 0.0, "high": 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": "XOP270319P00163000", "bid": 7.1, "bid_size": 20.0, "ask": 9.15, "ask_size": 232.0, "iv": 0.3414, "open_interest": 44.0, "volume": 0.0, "delta": -0.3158, "gamma": 0.0103, "vega": 0.3678, "theta": -0.0474, "rho": -0.1913, "theo": 7.8595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-11-04T12:37:59", "percent_change": 0.0, "prev_day_close": 8.17499995231628}, {"option": "XOP270319C00164000", "bid": 18.5, "bid_size": 186.0, "ask": 20.9, "ask_size": 28.0, "iv": 0.3272, "open_interest": 24.0, "volume": 0.0, "delta": 0.6697, "gamma": 0.0103, "vega": 0.371, "theta": -0.0458, "rho": 0.3417, "theo": 19.9462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.35, "last_trade_time": "2026-11-02T14:27:53", "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "XOP270319P00164000", "bid": 7.35, "bid_size": 186.0, "ask": 9.55, "ask_size": 431.0, "iv": 0.3396, "open_interest": 169.0, "volume": 0.0, "delta": -0.3267, "gamma": 0.0105, "vega": 0.373, "theta": -0.048, "rho": -0.1975, "theo": 8.2367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-05T10:59:13", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "XOP270319C00165000", "bid": 17.75, "bid_size": 179.0, "ask": 20.25, "ask_size": 33.0, "iv": 0.3242, "open_interest": 126.0, "volume": 0.0, "delta": 0.6588, "gamma": 0.0104, "vega": 0.3759, "theta": -0.0464, "rho": 0.3376, "theo": 19.3464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.95, "last_trade_time": "2026-11-02T13:56:16", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "XOP270319P00165000", "bid": 7.75, "bid_size": 197.0, "ask": 9.9, "ask_size": 638.0, "iv": 0.3387, "open_interest": 105.0, "volume": 0.0, "delta": -0.3378, "gamma": 0.0106, "vega": 0.3776, "theta": -0.0486, "rho": -0.2038, "theo": 8.6258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.53, "last_trade_time": "2026-11-09T09:41:52", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "XOP270319C00166000", "bid": 17.25, "bid_size": 171.0, "ask": 19.6, "ask_size": 28.0, "iv": 0.3243, "open_interest": 8.0, "volume": 0.0, "delta": 0.6479, "gamma": 0.0106, "vega": 0.3805, "theta": -0.047, "rho": 0.3346, "theo": 18.7587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.5, "last_trade_time": "2026-11-02T13:04:21", "percent_change": 0.0, "prev_day_close": 17.7249994277954}, {"option": "XOP270319P00166000", "bid": 8.3, "bid_size": 32.0, "ask": 10.3, "ask_size": 546.0, "iv": 0.3402, "open_interest": 376.0, "volume": 0.0, "delta": -0.3489, "gamma": 0.0108, "vega": 0.3821, "theta": -0.0491, "rho": -0.2103, "theo": 9.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.28, "last_trade_time": "2026-11-09T10:00:01", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "XOP270319C00167000", "bid": 16.6, "bid_size": 353.0, "ask": 19.1, "ask_size": 30.0, "iv": 0.324, "open_interest": 83.0, "volume": 0.0, "delta": 0.6368, "gamma": 0.0107, "vega": 0.3847, "theta": -0.0476, "rho": 0.3299, "theo": 18.1831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.9, "last_trade_time": "2026-10-28T12:54:30", "percent_change": 0.0, "prev_day_close": 17.7249994277954}, {"option": "XOP270319P00167000", "bid": 8.65, "bid_size": 26.0, "ask": 10.0, "ask_size": 161.0, "iv": 0.3297, "open_interest": 13.0, "volume": 0.0, "delta": -0.3602, "gamma": 0.0109, "vega": 0.3863, "theta": -0.0496, "rho": -0.2159, "theo": 9.4398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-11-04T12:37:56", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "XOP270319C00168000", "bid": 16.5, "bid_size": 171.0, "ask": 18.45, "ask_size": 24.0, "iv": 0.3287, "open_interest": 24.0, "volume": 0.0, "delta": 0.6257, "gamma": 0.0108, "vega": 0.3887, "theta": -0.0481, "rho": 0.325, "theo": 17.6195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.15, "last_trade_time": "2026-09-28T11:51:58", "percent_change": 0.0, "prev_day_close": 17.3249998092651}, {"option": "XOP270319P00168000", "bid": 9.05, "bid_size": 22.0, "ask": 11.1, "ask_size": 187.0, "iv": 0.3378, "open_interest": 6.0, "volume": 0.0, "delta": -0.3716, "gamma": 0.0111, "vega": 0.3902, "theta": -0.0501, "rho": -0.2212, "theo": 9.8657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.15, "last_trade_time": "2026-11-04T12:38:02", "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "XOP270319C00169000", "bid": 16.85, "bid_size": 81.0, "ask": 17.95, "ask_size": 41.0, "iv": 0.3405, "open_interest": 42.0, "volume": 0.0, "delta": 0.6145, "gamma": 0.0109, "vega": 0.3923, "theta": -0.0486, "rho": 0.32, "theo": 17.0679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.8, "last_trade_time": "2026-09-14T15:04:13", "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "XOP270319P00169000", "bid": 9.5, "bid_size": 20.0, "ask": 11.5, "ask_size": 269.0, "iv": 0.337, "open_interest": 64.0, "volume": 0.0, "delta": -0.383, "gamma": 0.0112, "vega": 0.3938, "theta": -0.0505, "rho": -0.228, "theo": 10.3041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.55, "last_trade_time": "2026-11-04T12:38:02", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "XOP270319C00170000", "bid": 14.9, "bid_size": 157.0, "ask": 17.3, "ask_size": 27.0, "iv": 0.3209, "open_interest": 31.0, "volume": 0.0, "delta": 0.6033, "gamma": 0.011, "vega": 0.3957, "theta": -0.049, "rho": 0.3149, "theo": 16.5285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.55, "last_trade_time": "2026-10-23T12:59:14", "percent_change": 0.0, "prev_day_close": 16.2500004768372}, {"option": "XOP270319P00170000", "bid": 9.9, "bid_size": 36.0, "ask": 11.95, "ask_size": 186.0, "iv": 0.336, "open_interest": 42.0, "volume": 0.0, "delta": -0.3945, "gamma": 0.0113, "vega": 0.3971, "theta": -0.0509, "rho": -0.234, "theo": 10.7552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.02, "last_trade_time": "2026-11-05T14:51:39", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "XOP270319C00171000", "bid": 14.35, "bid_size": 211.0, "ask": 16.85, "ask_size": 38.0, "iv": 0.3214, "open_interest": 38.0, "volume": 0.0, "delta": 0.592, "gamma": 0.0111, "vega": 0.3987, "theta": -0.0494, "rho": 0.3105, "theo": 16.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.8, "last_trade_time": "2026-10-07T12:12:49", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "XOP270319P00171000", "bid": 10.4, "bid_size": 20.0, "ask": 12.4, "ask_size": 177.0, "iv": 0.336, "open_interest": 8.0, "volume": 0.0, "delta": -0.4061, "gamma": 0.0114, "vega": 0.3998, "theta": -0.0512, "rho": -0.2405, "theo": 11.2184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-11-04T12:37:59", "percent_change": 0.0, "prev_day_close": 11.7249999046326}, {"option": "XOP270319C00172000", "bid": 13.9, "bid_size": 336.0, "ask": 16.3, "ask_size": 38.0, "iv": 0.3216, "open_interest": 99.0, "volume": 0.0, "delta": 0.5806, "gamma": 0.0112, "vega": 0.4014, "theta": -0.0498, "rho": 0.3053, "theo": 15.4865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.35, "last_trade_time": "2026-10-07T12:12:48", "percent_change": 0.0, "prev_day_close": 15.4749994277954}, {"option": "XOP270319P00172000", "bid": 10.75, "bid_size": 97.0, "ask": 12.85, "ask_size": 480.0, "iv": 0.3339, "open_interest": 164.0, "volume": 0.0, "delta": -0.4177, "gamma": 0.0115, "vega": 0.4024, "theta": -0.0515, "rho": -0.2468, "theo": 11.6933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-11-04T12:38:01", "percent_change": 0.0, "prev_day_close": 12.2249999046326}, {"option": "XOP270319C00173000", "bid": 13.4, "bid_size": 198.0, "ask": 15.8, "ask_size": 38.0, "iv": 0.3215, "open_interest": 1.0, "volume": 0.0, "delta": 0.5693, "gamma": 0.0113, "vega": 0.4037, "theta": -0.0501, "rho": 0.3001, "theo": 14.9836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.25, "last_trade_time": "2026-09-28T11:12:16", "percent_change": 0.0, "prev_day_close": 14.9250001907349}, {"option": "XOP270319P00173000", "bid": 11.25, "bid_size": 76.0, "ask": 13.35, "ask_size": 217.0, "iv": 0.3339, "open_interest": 1.0, "volume": 0.0, "delta": -0.4293, "gamma": 0.0116, "vega": 0.4045, "theta": -0.0518, "rho": -0.2521, "theo": 12.1808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.35, "last_trade_time": "2026-11-04T12:38:07", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "XOP270319C00174000", "bid": 13.15, "bid_size": 673.0, "ask": 15.35, "ask_size": 90.0, "iv": 0.3248, "open_interest": 8.0, "volume": 0.0, "delta": 0.558, "gamma": 0.0113, "vega": 0.4057, "theta": -0.0504, "rho": 0.2948, "theo": 14.4926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.85, "last_trade_time": "2026-08-26T15:36:44", "percent_change": 0.0, "prev_day_close": 14.3250002861023}, {"option": "XOP270319P00174000", "bid": 11.8, "bid_size": 82.0, "ask": 13.85, "ask_size": 348.0, "iv": 0.3347, "open_interest": 55.0, "volume": 0.0, "delta": -0.4405, "gamma": 0.0116, "vega": 0.4063, "theta": -0.052, "rho": -0.2568, "theo": 12.6643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-11-06T09:30:04", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "XOP270319C00175000", "bid": 12.85, "bid_size": 709.0, "ask": 14.85, "ask_size": 93.0, "iv": 0.327, "open_interest": 108.0, "volume": 0.0, "delta": 0.5462, "gamma": 0.0114, "vega": 0.4073, "theta": -0.0506, "rho": 0.2893, "theo": 13.9934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.05, "last_trade_time": "2026-11-09T12:25:57", "percent_change": 0.0, "prev_day_close": 13.8249998092651}, {"option": "XOP270319P00175000", "bid": 12.2, "bid_size": 225.0, "ask": 13.85, "ask_size": 629.0, "iv": 0.3268, "open_interest": 8060.0, "volume": 1.0, "delta": -0.4522, "gamma": 0.0117, "vega": 0.4079, "theta": -0.0522, "rho": -0.2631, "theo": 13.1766, "change": -0.645, "open": 13.13, "high": 13.13, "low": 13.13, "tick": "up", "last_trade_price": 13.13, "last_trade_time": "2026-11-10T10:25:35", "percent_change": -4.6824, "prev_day_close": 13.7750000953674}, {"option": "XOP270319C00176000", "bid": 13.15, "bid_size": 250.0, "ask": 14.25, "ask_size": 72.0, "iv": 0.3346, "open_interest": 10.0, "volume": 0.0, "delta": 0.5349, "gamma": 0.0114, "vega": 0.4086, "theta": -0.0508, "rho": 0.2841, "theo": 13.5267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.17, "last_trade_time": "2026-11-09T15:46:52", "percent_change": 0.0, "prev_day_close": 13.3250002861023}, {"option": "XOP270319P00176000", "bid": 12.75, "bid_size": 167.0, "ask": 14.8, "ask_size": 367.0, "iv": 0.3321, "open_interest": 23.0, "volume": 0.0, "delta": -0.4638, "gamma": 0.0118, "vega": 0.409, "theta": -0.0523, "rho": -0.2693, "theo": 13.7011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-11-09T13:43:21", "percent_change": 0.0, "prev_day_close": 14.3250002861023}, {"option": "XOP270319C00177000", "bid": 11.65, "bid_size": 576.0, "ask": 13.85, "ask_size": 65.0, "iv": 0.3223, "open_interest": 41.0, "volume": 0.0, "delta": 0.5236, "gamma": 0.0115, "vega": 0.4096, "theta": -0.051, "rho": 0.2785, "theo": 13.072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.55, "last_trade_time": "2026-11-09T15:22:20", "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "XOP270319P00177000", "bid": 13.4, "bid_size": 35.0, "ask": 15.35, "ask_size": 304.0, "iv": 0.3335, "open_interest": 80.0, "volume": 0.0, "delta": -0.4754, "gamma": 0.0118, "vega": 0.4099, "theta": -0.0524, "rho": -0.2748, "theo": 14.2378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.25, "last_trade_time": "2026-11-09T13:32:55", "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "XOP270319C00178000", "bid": 12.6, "bid_size": 29.0, "ask": 13.25, "ask_size": 50.0, "iv": 0.3372, "open_interest": 76.0, "volume": 30.0, "delta": 0.5123, "gamma": 0.0115, "vega": 0.4103, "theta": -0.0511, "rho": 0.273, "theo": 12.6292, "change": 0.705, "open": 13.05, "high": 13.05, "low": 12.98, "tick": "down", "last_trade_price": 12.98, "last_trade_time": "2026-11-10T12:13:02", "percent_change": 5.74338, "prev_day_close": 12.2750000953674}, {"option": "XOP270319P00178000", "bid": 13.9, "bid_size": 50.0, "ask": 15.9, "ask_size": 383.0, "iv": 0.3328, "open_interest": 150.0, "volume": 0.0, "delta": -0.4871, "gamma": 0.0118, "vega": 0.4104, "theta": -0.0524, "rho": -0.281, "theo": 14.7857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.75, "last_trade_time": "2026-11-09T13:34:58", "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "XOP270319C00179000", "bid": 10.75, "bid_size": 629.0, "ask": 12.9, "ask_size": 53.0, "iv": 0.3207, "open_interest": 47.0, "volume": 0.0, "delta": 0.501, "gamma": 0.0115, "vega": 0.4106, "theta": -0.0512, "rho": 0.2676, "theo": 12.1979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.55, "last_trade_time": "2026-11-09T14:02:56", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "XOP270319P00179000", "bid": 14.45, "bid_size": 56.0, "ask": 16.45, "ask_size": 386.0, "iv": 0.3324, "open_interest": 123.0, "volume": 0.0, "delta": -0.4986, "gamma": 0.0119, "vega": 0.4105, "theta": -0.0524, "rho": -0.286, "theo": 15.3457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.45, "last_trade_time": "2026-11-09T13:17:36", "percent_change": 0.0, "prev_day_close": 15.9250001907349}, {"option": "XOP270319C00180000", "bid": 11.05, "bid_size": 555.0, "ask": 12.55, "ask_size": 98.0, "iv": 0.3302, "open_interest": 1016.0, "volume": 0.0, "delta": 0.4898, "gamma": 0.0115, "vega": 0.4106, "theta": -0.0512, "rho": 0.2622, "theo": 11.778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.4, "last_trade_time": "2026-11-09T15:32:32", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "XOP270319P00180000", "bid": 15.0, "bid_size": 50.0, "ask": 16.95, "ask_size": 356.0, "iv": 0.3311, "open_interest": 1244.0, "volume": 0.0, "delta": -0.5102, "gamma": 0.0119, "vega": 0.41, "theta": -0.0524, "rho": -0.2894, "theo": 15.918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-11-09T14:22:51", "percent_change": 0.0, "prev_day_close": 16.5249996185303}, {"option": "XOP270319C00185000", "bid": 9.35, "bid_size": 397.0, "ask": 10.5, "ask_size": 59.0, "iv": 0.3311, "open_interest": 178.0, "volume": 0.0, "delta": 0.4349, "gamma": 0.0114, "vega": 0.4059, "theta": -0.0507, "rho": 0.2348, "theo": 9.8472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.9, "last_trade_time": "2026-10-15T14:23:24", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "XOP270319P00185000", "bid": 17.9, "bid_size": 110.0, "ask": 20.15, "ask_size": 462.0, "iv": 0.3309, "open_interest": 310.0, "volume": 0.0, "delta": -0.567, "gamma": 0.0118, "vega": 0.404, "theta": -0.0515, "rho": -0.3158, "theo": 18.9533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.1, "last_trade_time": "2026-11-09T13:17:38", "percent_change": 0.0, "prev_day_close": 19.7250003814697}, {"option": "XOP270319C00190000", "bid": 7.65, "bid_size": 308.0, "ask": 8.7, "ask_size": 46.0, "iv": 0.3287, "open_interest": 395.0, "volume": 4.0, "delta": 0.3826, "gamma": 0.0111, "vega": 0.394, "theta": -0.0492, "rho": 0.208, "theo": 8.1825, "change": 0.35, "open": 8.2, "high": 8.2, "low": 8.2, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-11-10T10:09:04", "percent_change": 4.4586, "prev_day_close": 7.84999990463257}, {"option": "XOP270319P00190000", "bid": 21.3, "bid_size": 32.0, "ask": 23.45, "ask_size": 346.0, "iv": 0.3317, "open_interest": 422.0, "volume": 0.0, "delta": -0.6214, "gamma": 0.0115, "vega": 0.39, "theta": -0.0497, "rho": -0.3346, "theo": 22.2651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.55, "last_trade_time": "2026-11-06T13:26:17", "percent_change": 0.0, "prev_day_close": 23.0999994277954}, {"option": "XOP270319C00195000", "bid": 5.85, "bid_size": 619.0, "ask": 7.25, "ask_size": 68.0, "iv": 0.3233, "open_interest": 4480.0, "volume": 0.0, "delta": 0.3337, "gamma": 0.0106, "vega": 0.3764, "theta": -0.0471, "rho": 0.1827, "theo": 6.7621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.29, "last_trade_time": "2026-11-09T14:56:30", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "XOP270319P00195000", "bid": 24.8, "bid_size": 49.0, "ask": 27.15, "ask_size": 360.0, "iv": 0.3329, "open_interest": 597.0, "volume": 0.0, "delta": -0.6724, "gamma": 0.011, "vega": 0.3693, "theta": -0.047, "rho": -0.3489, "theo": 25.8295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.15, "last_trade_time": "2026-11-06T13:26:16", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "XOP270319C00200000", "bid": 5.3, "bid_size": 220.0, "ask": 6.05, "ask_size": 236.0, "iv": 0.3324, "open_interest": 522.0, "volume": 1.0, "delta": 0.2887, "gamma": 0.0099, "vega": 0.3542, "theta": -0.0443, "rho": 0.1589, "theo": 5.5613, "change": 0.53, "open": 5.58, "high": 5.58, "low": 5.58, "tick": "down", "last_trade_price": 5.58, "last_trade_time": "2026-11-10T11:46:18", "percent_change": 10.4951, "prev_day_close": 5.04999995231628}, {"option": "XOP270319P00200000", "bid": 28.65, "bid_size": 35.0, "ask": 30.6, "ask_size": 298.0, "iv": 0.3292, "open_interest": 940.0, "volume": 0.0, "delta": -0.7196, "gamma": 0.0104, "vega": 0.3439, "theta": -0.0437, "rho": -0.3578, "theo": 29.6224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.75, "last_trade_time": "2026-11-04T12:17:32", "percent_change": 0.0, "prev_day_close": 30.6750001907349}, {"option": "XOP270319C00205000", "bid": 4.0, "bid_size": 442.0, "ask": 4.95, "ask_size": 141.0, "iv": 0.327, "open_interest": 457.0, "volume": 0.0, "delta": 0.2483, "gamma": 0.0092, "vega": 0.3288, "theta": -0.0411, "rho": 0.1372, "theo": 4.5615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.01, "last_trade_time": "2026-11-06T11:31:48", "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "XOP270319P00205000", "bid": 32.65, "bid_size": 33.0, "ask": 35.1, "ask_size": 357.0, "iv": 0.3377, "open_interest": 441.0, "volume": 0.0, "delta": -0.7623, "gamma": 0.0096, "vega": 0.3158, "theta": -0.0399, "rho": -0.367, "theo": 33.6195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.45, "last_trade_time": "2026-11-03T14:23:49", "percent_change": 0.0, "prev_day_close": 34.9000015258789}, {"option": "XOP270319C00210000", "bid": 3.2, "bid_size": 420.0, "ask": 4.0, "ask_size": 42.0, "iv": 0.3264, "open_interest": 232.0, "volume": 0.0, "delta": 0.2117, "gamma": 0.0084, "vega": 0.3014, "theta": -0.0377, "rho": 0.1174, "theo": 3.7157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.29, "last_trade_time": "2026-11-09T09:41:52", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "XOP270319P00210000", "bid": 36.8, "bid_size": 13.0, "ask": 39.25, "ask_size": 163.0, "iv": 0.3384, "open_interest": 149.0, "volume": 0.0, "delta": -0.8005, "gamma": 0.0088, "vega": 0.2836, "theta": -0.0357, "rho": -0.3662, "theo": 37.7937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.95, "last_trade_time": "2026-11-02T13:14:26", "percent_change": 0.0, "prev_day_close": 39.1750011444092}, {"option": "XOP270319C00215000", "bid": 2.2, "bid_size": 763.0, "ask": 3.3, "ask_size": 117.0, "iv": 0.3208, "open_interest": 221.0, "volume": 0.0, "delta": 0.1796, "gamma": 0.0076, "vega": 0.2734, "theta": -0.0342, "rho": 0.1, "theo": 3.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-11-05T09:49:22", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "XOP270319P00215000", "bid": 41.0, "bid_size": 49.0, "ask": 43.6, "ask_size": 157.0, "iv": 0.3383, "open_interest": 352.0, "volume": 0.0, "delta": -0.8342, "gamma": 0.0079, "vega": 0.2521, "theta": -0.0313, "rho": -0.3639, "theo": 42.118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.1, "last_trade_time": "2026-10-30T13:05:40", "percent_change": 0.0, "prev_day_close": 43.5249996185303}, {"option": "XOP270319C00220000", "bid": 2.02, "bid_size": 284.0, "ask": 2.78, "ask_size": 231.0, "iv": 0.3298, "open_interest": 93.0, "volume": 0.0, "delta": 0.1517, "gamma": 0.0068, "vega": 0.2455, "theta": -0.0307, "rho": 0.0846, "theo": 2.4521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.65, "last_trade_time": "2026-11-02T13:51:35", "percent_change": 0.0, "prev_day_close": 2.47499990463257}, {"option": "XOP270319P00220000", "bid": 45.55, "bid_size": 24.0, "ask": 48.15, "ask_size": 97.0, "iv": 0.3444, "open_interest": 1.0, "volume": 0.0, "delta": -0.8634, "gamma": 0.007, "vega": 0.2215, "theta": -0.0268, "rho": -0.3623, "theo": 46.5724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.7, "last_trade_time": "2026-10-27T12:13:14", "percent_change": 0.0, "prev_day_close": 48.1000003814697}, {"option": "XOP270319C00225000", "bid": 1.26, "bid_size": 884.0, "ask": 2.23, "ask_size": 272.0, "iv": 0.3215, "open_interest": 83.0, "volume": 0.0, "delta": 0.1275, "gamma": 0.006, "vega": 0.2189, "theta": -0.0273, "rho": 0.0713, "theo": 1.9852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.64, "last_trade_time": "2026-11-05T13:43:36", "percent_change": 0.0, "prev_day_close": 1.94000005722046}, {"option": "XOP270319P00225000", "bid": 50.3, "bid_size": 12.0, "ask": 52.75, "ask_size": 81.0, "iv": 0.3529, "open_interest": 0.0, "volume": 0.0, "delta": -0.8884, "gamma": 0.0062, "vega": 0.1901, "theta": -0.0223, "rho": -0.3542, "theo": 51.1336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.7250003814697}, {"option": "XOP270319C00230000", "bid": 1.35, "bid_size": 344.0, "ask": 1.91, "ask_size": 424.0, "iv": 0.3352, "open_interest": 75.0, "volume": 1.0, "delta": 0.1069, "gamma": 0.0053, "vega": 0.1935, "theta": -0.0241, "rho": 0.0598, "theo": 1.6063, "change": -0.165, "open": 1.32, "high": 1.32, "low": 1.32, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-11-10T09:30:56", "percent_change": -11.1111, "prev_day_close": 1.48499995470047}, {"option": "XOP270319P00230000", "bid": 55.0, "bid_size": 12.0, "ask": 57.45, "ask_size": 79.0, "iv": 0.3598, "open_interest": 0.0, "volume": 0.0, "delta": -0.9096, "gamma": 0.0053, "vega": 0.1635, "theta": -0.018, "rho": -0.3511, "theo": 55.7819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.4500007629394}, {"option": "XOP270319C00235000", "bid": 0.79, "bid_size": 713.0, "ask": 1.54, "ask_size": 467.0, "iv": 0.327, "open_interest": 128.0, "volume": 0.0, "delta": 0.0892, "gamma": 0.0046, "vega": 0.17, "theta": -0.0212, "rho": 0.05, "theo": 1.2963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-11-04T13:01:57", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "XOP270319P00235000", "bid": 59.7, "bid_size": 23.0, "ask": 62.15, "ask_size": 52.0, "iv": 0.3637, "open_interest": 0.0, "volume": 0.0, "delta": -0.9272, "gamma": 0.0046, "vega": 0.1366, "theta": -0.0139, "rho": -0.3433, "theo": 60.504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.125}, {"option": "XOP270319C00240000", "bid": 0.62, "bid_size": 439.0, "ask": 1.31, "ask_size": 285.0, "iv": 0.3306, "open_interest": 154.0, "volume": 0.0, "delta": 0.0742, "gamma": 0.004, "vega": 0.1484, "theta": -0.0185, "rho": 0.0417, "theo": 1.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-11-05T15:29:34", "percent_change": 0.0, "prev_day_close": 1.01499998569489}, {"option": "XOP270319P00240000", "bid": 64.45, "bid_size": 24.0, "ask": 67.05, "ask_size": 45.0, "iv": 0.3727, "open_interest": 0.0, "volume": 0.0, "delta": -0.9419, "gamma": 0.0038, "vega": 0.1145, "theta": -0.0101, "rho": -0.3353, "theo": 65.2817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.9749984741211}, {"option": "XOP270319C00245000", "bid": 0.48, "bid_size": 422.0, "ask": 1.13, "ask_size": 353.0, "iv": 0.3347, "open_interest": 242.0, "volume": 0.0, "delta": 0.0616, "gamma": 0.0034, "vega": 0.1288, "theta": -0.016, "rho": 0.0346, "theo": 0.8423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-11-04T13:01:57", "percent_change": 0.0, "prev_day_close": 0.844999969005585}, {"option": "XOP270319P00245000", "bid": 69.25, "bid_size": 27.0, "ask": 71.85, "ask_size": 44.0, "iv": 0.3778, "open_interest": 0.0, "volume": 0.0, "delta": -0.9538, "gamma": 0.0032, "vega": 0.0938, "theta": -0.0066, "rho": -0.332, "theo": 70.1068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.875}, {"option": "XOP270319C00250000", "bid": 0.38, "bid_size": 416.0, "ask": 0.98, "ask_size": 374.0, "iv": 0.3392, "open_interest": 65.0, "volume": 0.0, "delta": 0.0511, "gamma": 0.003, "vega": 0.1114, "theta": -0.0138, "rho": 0.0287, "theo": 0.6789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-11-05T15:39:55", "percent_change": 0.0, "prev_day_close": 0.66499999165535}, {"option": "XOP270319P00250000", "bid": 74.1, "bid_size": 22.0, "ask": 76.8, "ask_size": 43.0, "iv": 0.3889, "open_interest": 0.0, "volume": 0.0, "delta": -0.9634, "gamma": 0.0026, "vega": 0.0768, "theta": -0.0034, "rho": -0.3263, "theo": 74.967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.8250007629394}, {"option": "XOP270319C00255000", "bid": 0.3, "bid_size": 344.0, "ask": 0.86, "ask_size": 491.0, "iv": 0.344, "open_interest": 11.0, "volume": 0.0, "delta": 0.0423, "gamma": 0.0025, "vega": 0.096, "theta": -0.0119, "rho": 0.0238, "theo": 0.5471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-11-05T11:49:04", "percent_change": 0.0, "prev_day_close": 0.53999999165535}, {"option": "XOP270319P00255000", "bid": 79.1, "bid_size": 15.0, "ask": 81.7, "ask_size": 37.0, "iv": 0.4031, "open_interest": 0.0, "volume": 0.0, "delta": -0.9711, "gamma": 0.0022, "vega": 0.0618, "theta": -0.0006, "rho": -0.3236, "theo": 79.8557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.5749969482422}, {"option": "XOP270319C00260000", "bid": 0.23, "bid_size": 318.0, "ask": 0.6, "ask_size": 34.0, "iv": 0.3384, "open_interest": 22.0, "volume": 0.0, "delta": 0.035, "gamma": 0.0022, "vega": 0.0824, "theta": -0.0102, "rho": 0.0197, "theo": 0.441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-11-04T15:00:18", "percent_change": 0.0, "prev_day_close": 0.54500000923872}, {"option": "XOP270319P00260000", "bid": 84.1, "bid_size": 13.0, "ask": 86.65, "ask_size": 33.0, "iv": 0.4189, "open_interest": 0.0, "volume": 0.0, "delta": -0.9773, "gamma": 0.0018, "vega": 0.0495, "theta": 0.0, "rho": -0.3217, "theo": 84.7657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.6500015258789}, {"option": "XOP270319C00265000", "bid": 0.18, "bid_size": 528.0, "ask": 0.53, "ask_size": 472.0, "iv": 0.3431, "open_interest": 13.0, "volume": 0.0, "delta": 0.0289, "gamma": 0.0018, "vega": 0.0706, "theta": -0.0087, "rho": 0.0162, "theo": 0.3556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:44:46", "percent_change": 0.0, "prev_day_close": 0.439999997615814}, {"option": "XOP270319P00265000", "bid": 89.05, "bid_size": 15.0, "ask": 91.55, "ask_size": 25.0, "iv": 0.4298, "open_interest": 0.0, "volume": 0.0, "delta": -0.9837, "gamma": 0.0019, "vega": 0.0391, "theta": 0.0, "rho": -0.2901, "theo": 89.6925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.6500015258789}, {"option": "XOP270319C00270000", "bid": 0.14, "bid_size": 243.0, "ask": 0.46, "ask_size": 95.0, "iv": 0.3469, "open_interest": 8.0, "volume": 0.0, "delta": 0.0239, "gamma": 0.0016, "vega": 0.0603, "theta": -0.0075, "rho": 0.0134, "theo": 0.287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.76, "last_trade_time": "2026-09-21T13:49:44", "percent_change": 0.0, "prev_day_close": 0.334999993443489}, {"option": "XOP270319P00270000", "bid": 94.0, "bid_size": 27.0, "ask": 96.6, "ask_size": 26.0, "iv": 0.447, "open_interest": 0.0, "volume": 0.0, "delta": -0.9909, "gamma": 0.0023, "vega": 0.025, "theta": 0.0, "rho": -0.1005, "theo": 94.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.6500015258789}, {"option": "XOP270319C00275000", "bid": 0.1, "bid_size": 360.0, "ask": 0.4, "ask_size": 173.0, "iv": 0.3498, "open_interest": 20.0, "volume": 0.0, "delta": 0.0197, "gamma": 0.0013, "vega": 0.0515, "theta": -0.0064, "rho": 0.0111, "theo": 0.2317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.68, "last_trade_time": "2026-11-02T10:03:09", "percent_change": 0.0, "prev_day_close": 0.290000002831221}, {"option": "XOP270319P00275000", "bid": 98.9, "bid_size": 23.0, "ask": 100.9, "ask_size": 23.0, "iv": 0.4186, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0011, "vega": 0.0, "theta": -0.0111, "rho": 0.0, "theo": 99.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.625}, {"option": "XOP270319C00280000", "bid": 0.06, "bid_size": 388.0, "ask": 0.36, "ask_size": 181.0, "iv": 0.3529, "open_interest": 12.0, "volume": 0.0, "delta": 0.0163, "gamma": 0.0011, "vega": 0.0438, "theta": -0.0054, "rho": 0.0091, "theo": 0.1872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-02T10:03:13", "percent_change": 0.0, "prev_day_close": 0.245000004768372}, {"option": "XOP270319P00280000", "bid": 104.0, "bid_size": 27.0, "ask": 106.6, "ask_size": 26.0, "iv": 0.4805, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0111, "rho": 0.0, "theo": 104.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.650001525879}, {"option": "XOP270319C00285000", "bid": 0.03, "bid_size": 428.0, "ask": 0.33, "ask_size": 202.0, "iv": 0.3567, "open_interest": 18.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0009, "vega": 0.0372, "theta": -0.0046, "rho": 0.0075, "theo": 0.1514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-10-30T11:11:00", "percent_change": 0.0, "prev_day_close": 0.210000006482005}, {"option": "XOP270319P00285000", "bid": 109.05, "bid_size": 17.0, "ask": 111.6, "ask_size": 25.0, "iv": 0.4991, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0111, "rho": 0.0, "theo": 109.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.650001525879}, {"option": "XOP270319C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 261.0, "iv": 0.3591, "open_interest": 12.0, "volume": 0.0, "delta": 0.0111, "gamma": 0.0008, "vega": 0.0316, "theta": -0.0039, "rho": 0.0062, "theo": 0.1226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-04T10:56:04", "percent_change": 0.0, "prev_day_close": 0.180000006221235}, {"option": "XOP270319P00290000", "bid": 113.9, "bid_size": 23.0, "ask": 116.6, "ask_size": 23.0, "iv": 0.508, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0111, "rho": 0.0, "theo": 114.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.549999237061}, {"option": "XOP270319C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 288.0, "iv": 0.3663, "open_interest": 0.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0007, "vega": 0.0268, "theta": -0.0033, "rho": 0.0051, "theo": 0.0994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "XOP270319P00295000", "bid": 119.0, "bid_size": 27.0, "ask": 121.6, "ask_size": 26.0, "iv": 0.5285, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0111, "rho": 0.0, "theo": 119.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.650001525879}, {"option": "XOP270319C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 535.0, "iv": 0.3747, "open_interest": 0.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0006, "vega": 0.0227, "theta": -0.0028, "rho": 0.0042, "theo": 0.0807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "XOP270319P00300000", "bid": 124.0, "bid_size": 27.0, "ask": 126.6, "ask_size": 26.0, "iv": 0.5439, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0111, "rho": 0.0, "theo": 124.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.549999237061}, {"option": "XOP270617C00080000", "bid": 93.65, "bid_size": 34.0, "ask": 96.3, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.0045, "theta": 0.0, "rho": 0.092, "theo": 95.3848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.7250022888184}, {"option": "XOP270617P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 261.0, "iv": 0.4343, "open_interest": 1.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0003, "vega": 0.0236, "theta": -0.0022, "rho": -0.0066, "theo": 0.1198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-26T11:50:30", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "XOP270617C00085000", "bid": 88.7, "bid_size": 36.0, "ask": 91.45, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0002, "vega": 0.0082, "theta": 0.0, "rho": 0.106, "theo": 90.4239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.8250007629394}, {"option": "XOP270617P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 83.0, "iv": 0.4117, "open_interest": 0.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0004, "vega": 0.0314, "theta": -0.0028, "rho": -0.0091, "theo": 0.1677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "XOP270617C00090000", "bid": 83.8, "bid_size": 32.0, "ask": 86.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0004, "vega": 0.0169, "theta": 0.0, "rho": 0.1288, "theo": 85.4781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.9250030517578}, {"option": "XOP270617P00090000", "bid": 0.03, "bid_size": 240.0, "ask": 0.33, "ask_size": 88.0, "iv": 0.397, "open_interest": 0.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0005, "vega": 0.0415, "theta": -0.0036, "rho": -0.0125, "theo": 0.2335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.185000001452863}, {"option": "XOP270617C00095000", "bid": 78.95, "bid_size": 45.0, "ask": 81.75, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0007, "vega": 0.0308, "theta": 0.0, "rho": 0.1658, "theo": 80.5574, "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": 79.0750007629394}, {"option": "XOP270617P00095000", "bid": 0.12, "bid_size": 111.0, "ask": 0.42, "ask_size": 106.0, "iv": 0.3901, "open_interest": 7.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0007, "vega": 0.0544, "theta": -0.0046, "rho": -0.0171, "theo": 0.3231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-26T11:51:45", "percent_change": 0.0, "prev_day_close": 0.280000001192093}, {"option": "XOP270617C00100000", "bid": 74.2, "bid_size": 80.0, "ask": 76.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.001, "vega": 0.0504, "theta": 0.0, "rho": 0.2185, "theo": 75.6756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.05, "last_trade_time": "2026-06-08T11:53:51", "percent_change": 0.0, "prev_day_close": 74.2250022888184}, {"option": "XOP270617P00100000", "bid": 0.24, "bid_size": 70.0, "ask": 0.54, "ask_size": 119.0, "iv": 0.3827, "open_interest": 2.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.001, "vega": 0.0699, "theta": -0.0059, "rho": -0.0231, "theo": 0.4446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-10-26T11:48:05", "percent_change": 0.0, "prev_day_close": 0.319999996572733}, {"option": "XOP270617C00105000", "bid": 69.55, "bid_size": 86.0, "ask": 72.1, "ask_size": 22.0, "iv": 0.3788, "open_interest": 0.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0014, "vega": 0.075, "theta": 0.0, "rho": 0.2843, "theo": 70.8493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.5249977111816}, {"option": "XOP270617P00105000", "bid": 0.2, "bid_size": 1214.0, "ask": 0.74, "ask_size": 219.0, "iv": 0.3646, "open_interest": 21.0, "volume": 0.0, "delta": -0.0285, "gamma": 0.0013, "vega": 0.0897, "theta": -0.0074, "rho": -0.0311, "theo": 0.6103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-10-26T11:54:40", "percent_change": 0.0, "prev_day_close": 0.569999992847443}, {"option": "XOP270617C00110000", "bid": 64.9, "bid_size": 85.0, "ask": 67.4, "ask_size": 19.0, "iv": 0.3794, "open_interest": 4.0, "volume": 0.0, "delta": 0.9626, "gamma": 0.0018, "vega": 0.1032, "theta": 0.0, "rho": 0.3563, "theo": 66.0966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.1, "last_trade_time": "2026-10-07T10:46:47", "percent_change": 0.0, "prev_day_close": 64.8750019073486}, {"option": "XOP270617P00110000", "bid": 0.46, "bid_size": 801.0, "ask": 1.0, "ask_size": 269.0, "iv": 0.3648, "open_interest": 88.0, "volume": 0.0, "delta": -0.0378, "gamma": 0.0016, "vega": 0.1131, "theta": -0.0092, "rho": -0.0412, "theo": 0.8271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-07-21T15:31:36", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "XOP270617C00115000", "bid": 61.05, "bid_size": 126.0, "ask": 62.95, "ask_size": 40.0, "iv": 0.4059, "open_interest": 0.0, "volume": 0.0, "delta": 0.9487, "gamma": 0.0023, "vega": 0.1337, "theta": -0.0018, "rho": 0.421, "theo": 61.4354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.15, "last_trade_time": "2026-09-14T11:09:34", "percent_change": 0.0, "prev_day_close": 60.3250007629394}, {"option": "XOP270617P00115000", "bid": 0.69, "bid_size": 888.0, "ask": 1.34, "ask_size": 302.0, "iv": 0.3595, "open_interest": 6.0, "volume": 0.0, "delta": -0.0495, "gamma": 0.0021, "vega": 0.1395, "theta": -0.0112, "rho": -0.0537, "theo": 1.1123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-10-26T11:53:01", "percent_change": 0.0, "prev_day_close": 1.13999998569489}, {"option": "XOP270617C00120000", "bid": 55.8, "bid_size": 200.0, "ask": 58.5, "ask_size": 73.0, "iv": 0.3763, "open_interest": 1.0, "volume": 0.0, "delta": 0.9323, "gamma": 0.0027, "vega": 0.1663, "theta": -0.0046, "rho": 0.4712, "theo": 56.8811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.77, "last_trade_time": "2026-07-14T10:10:15", "percent_change": 0.0, "prev_day_close": 55.8250007629394}, {"option": "XOP270617P00120000", "bid": 1.15, "bid_size": 344.0, "ask": 1.8, "ask_size": 254.0, "iv": 0.36, "open_interest": 5.0, "volume": 0.0, "delta": -0.064, "gamma": 0.0026, "vega": 0.1708, "theta": -0.0135, "rho": -0.0695, "theo": 1.4819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-26T15:11:24", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "XOP270617C00125000", "bid": 51.45, "bid_size": 164.0, "ask": 53.95, "ask_size": 23.0, "iv": 0.3671, "open_interest": 3.0, "volume": 0.0, "delta": 0.9131, "gamma": 0.0033, "vega": 0.2021, "theta": -0.0077, "rho": 0.5189, "theo": 52.4468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.84, "last_trade_time": "2026-11-09T10:53:56", "percent_change": 0.0, "prev_day_close": 51.4750003814697}, {"option": "XOP270617P00125000", "bid": 1.56, "bid_size": 563.0, "ask": 2.53, "ask_size": 574.0, "iv": 0.3591, "open_interest": 955.0, "volume": 0.0, "delta": -0.0817, "gamma": 0.0032, "vega": 0.2057, "theta": -0.016, "rho": -0.0885, "theo": 1.9545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.87, "last_trade_time": "2026-10-27T14:46:08", "percent_change": 0.0, "prev_day_close": 1.98000001907349}, {"option": "XOP270617C00130000", "bid": 47.1, "bid_size": 185.0, "ask": 49.65, "ask_size": 47.0, "iv": 0.359, "open_interest": 1.0, "volume": 0.0, "delta": 0.891, "gamma": 0.0038, "vega": 0.2404, "theta": -0.0109, "rho": 0.557, "theo": 48.1487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.64, "last_trade_time": "2026-04-29T09:30:11", "percent_change": 0.0, "prev_day_close": 47.125}, {"option": "XOP270617P00130000", "bid": 2.17, "bid_size": 139.0, "ask": 3.1, "ask_size": 417.0, "iv": 0.353, "open_interest": 17277.0, "volume": 0.0, "delta": -0.1029, "gamma": 0.0038, "vega": 0.2427, "theta": -0.0188, "rho": -0.1109, "theo": 2.5512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.14, "last_trade_time": "2026-10-27T15:48:45", "percent_change": 0.0, "prev_day_close": 2.66499996185303}, {"option": "XOP270617C00135000", "bid": 43.0, "bid_size": 190.0, "ask": 45.55, "ask_size": 51.0, "iv": 0.3547, "open_interest": 2.0, "volume": 0.0, "delta": 0.8657, "gamma": 0.0045, "vega": 0.2805, "theta": -0.0144, "rho": 0.5826, "theo": 44.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.42, "last_trade_time": "2026-04-29T12:51:53", "percent_change": 0.0, "prev_day_close": 43.0249996185303}, {"option": "XOP270617P00135000", "bid": 2.75, "bid_size": 552.0, "ask": 4.15, "ask_size": 352.0, "iv": 0.3506, "open_interest": 2.0, "volume": 0.0, "delta": -0.1278, "gamma": 0.0045, "vega": 0.2827, "theta": -0.0216, "rho": -0.1372, "theo": 3.294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-26T11:53:32", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "XOP270617C00140000", "bid": 39.0, "bid_size": 213.0, "ask": 41.6, "ask_size": 64.0, "iv": 0.3496, "open_interest": 16.0, "volume": 0.0, "delta": 0.8371, "gamma": 0.0052, "vega": 0.321, "theta": -0.0179, "rho": 0.5964, "theo": 40.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.75, "last_trade_time": "2026-08-31T15:29:35", "percent_change": 0.0, "prev_day_close": 39.1000003814697}, {"option": "XOP270617P00140000", "bid": 3.65, "bid_size": 177.0, "ask": 5.15, "ask_size": 464.0, "iv": 0.3472, "open_interest": 83.0, "volume": 0.0, "delta": -0.1565, "gamma": 0.0052, "vega": 0.3236, "theta": -0.0245, "rho": -0.1675, "theo": 4.2039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.25, "last_trade_time": "2026-11-04T14:28:27", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "XOP270617C00145000", "bid": 35.2, "bid_size": 173.0, "ask": 37.7, "ask_size": 54.0, "iv": 0.3436, "open_interest": 5.0, "volume": 0.0, "delta": 0.8051, "gamma": 0.0059, "vega": 0.3607, "theta": -0.0214, "rho": 0.6002, "theo": 36.2424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.1, "last_trade_time": "2026-05-06T11:50:12", "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "XOP270617P00145000", "bid": 4.7, "bid_size": 163.0, "ask": 5.45, "ask_size": 136.0, "iv": 0.3317, "open_interest": 209.0, "volume": 0.0, "delta": -0.1886, "gamma": 0.006, "vega": 0.364, "theta": -0.0273, "rho": -0.2007, "theo": 5.2942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.36, "last_trade_time": "2026-10-09T15:07:41", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "XOP270617C00150000", "bid": 31.55, "bid_size": 167.0, "ask": 34.05, "ask_size": 42.0, "iv": 0.3384, "open_interest": 2.0, "volume": 0.0, "delta": 0.7698, "gamma": 0.0065, "vega": 0.399, "theta": -0.0247, "rho": 0.595, "theo": 32.6618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.92, "last_trade_time": "2026-07-08T10:42:00", "percent_change": 0.0, "prev_day_close": 31.8000001907349}, {"option": "XOP270617P00150000", "bid": 6.05, "bid_size": 93.0, "ask": 7.05, "ask_size": 480.0, "iv": 0.3335, "open_interest": 12378.0, "volume": 0.0, "delta": -0.2247, "gamma": 0.0067, "vega": 0.4024, "theta": -0.03, "rho": -0.2378, "theo": 6.6073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-09T11:16:34", "percent_change": 0.0, "prev_day_close": 6.72499990463257}, {"option": "XOP270617C00155000", "bid": 28.15, "bid_size": 391.0, "ask": 30.6, "ask_size": 45.0, "iv": 0.3343, "open_interest": 7.0, "volume": 0.0, "delta": 0.7318, "gamma": 0.0072, "vega": 0.4342, "theta": -0.0278, "rho": 0.5826, "theo": 29.2998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.82, "last_trade_time": "2026-11-09T11:46:02", "percent_change": 0.0, "prev_day_close": 28.7750005722046}, {"option": "XOP270617P00155000", "bid": 7.5, "bid_size": 67.0, "ask": 8.7, "ask_size": 320.0, "iv": 0.3318, "open_interest": 125.0, "volume": 0.0, "delta": -0.2637, "gamma": 0.0074, "vega": 0.4379, "theta": -0.0324, "rho": -0.2778, "theo": 8.1358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-11-05T15:48:34", "percent_change": 0.0, "prev_day_close": 8.22499990463257}, {"option": "XOP270617C00160000", "bid": 26.2, "bid_size": 106.0, "ask": 27.45, "ask_size": 29.0, "iv": 0.3448, "open_interest": 4.0, "volume": 0.0, "delta": 0.6914, "gamma": 0.0077, "vega": 0.465, "theta": -0.0306, "rho": 0.5645, "theo": 26.1679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.0, "last_trade_time": "2026-11-05T11:35:05", "percent_change": 0.0, "prev_day_close": 26.1499996185303}, {"option": "XOP270617P00160000", "bid": 9.1, "bid_size": 93.0, "ask": 11.2, "ask_size": 168.0, "iv": 0.336, "open_interest": 72.0, "volume": 0.0, "delta": -0.3052, "gamma": 0.008, "vega": 0.4691, "theta": -0.0344, "rho": -0.319, "theo": 9.8981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-11-05T13:01:31", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "XOP270617C00165000", "bid": 22.9, "bid_size": 372.0, "ask": 24.4, "ask_size": 32.0, "iv": 0.3368, "open_interest": 65.0, "volume": 0.0, "delta": 0.6492, "gamma": 0.0082, "vega": 0.4906, "theta": -0.0329, "rho": 0.5403, "theo": 23.2726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.4, "last_trade_time": "2026-10-23T13:42:24", "percent_change": 0.0, "prev_day_close": 23.125}, {"option": "XOP270617P00165000", "bid": 11.1, "bid_size": 66.0, "ask": 13.1, "ask_size": 348.0, "iv": 0.3331, "open_interest": 51.0, "volume": 0.0, "delta": -0.3487, "gamma": 0.0084, "vega": 0.4939, "theta": -0.036, "rho": -0.3612, "theo": 11.9054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.45, "last_trade_time": "2026-11-09T15:56:51", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "XOP270617C00170000", "bid": 20.4, "bid_size": 355.0, "ask": 21.7, "ask_size": 45.0, "iv": 0.3365, "open_interest": 239.0, "volume": 0.0, "delta": 0.606, "gamma": 0.0086, "vega": 0.5103, "theta": -0.0347, "rho": 0.5121, "theo": 20.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-10-13T15:46:51", "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "XOP270617P00170000", "bid": 13.4, "bid_size": 39.0, "ask": 15.35, "ask_size": 519.0, "iv": 0.3322, "open_interest": 1718.0, "volume": 1.0, "delta": -0.3933, "gamma": 0.0088, "vega": 0.5128, "theta": -0.0371, "rho": -0.4044, "theo": 14.1575, "change": 0.6, "open": 14.85, "high": 14.85, "low": 14.85, "tick": "up", "last_trade_price": 14.85, "last_trade_time": "2026-11-10T09:53:59", "percent_change": 4.21053, "prev_day_close": 14.25}, {"option": "XOP270617C00175000", "bid": 17.05, "bid_size": 514.0, "ask": 19.2, "ask_size": 46.0, "iv": 0.3262, "open_interest": 199.0, "volume": 3.0, "delta": 0.562, "gamma": 0.0088, "vega": 0.5234, "theta": -0.036, "rho": 0.4813, "theo": 18.1716, "change": 0.235, "open": 17.95, "high": 18.56, "low": 17.95, "tick": "up", "last_trade_price": 18.56, "last_trade_time": "2026-11-10T10:51:50", "percent_change": 1.2824, "prev_day_close": 18.3249998092651}, {"option": "XOP270617P00175000", "bid": 15.8, "bid_size": 38.0, "ask": 17.0, "ask_size": 421.0, "iv": 0.3223, "open_interest": 494.0, "volume": 0.0, "delta": -0.4386, "gamma": 0.0091, "vega": 0.5247, "theta": -0.0377, "rho": -0.4446, "theo": 16.6521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.65, "last_trade_time": "2026-11-09T14:00:15", "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "XOP270617C00180000", "bid": 15.5, "bid_size": 381.0, "ask": 16.85, "ask_size": 41.0, "iv": 0.3301, "open_interest": 55.0, "volume": 3.0, "delta": 0.5186, "gamma": 0.0089, "vega": 0.5301, "theta": -0.0368, "rho": 0.4487, "theo": 15.9833, "change": 0.965, "open": 16.44, "high": 16.44, "low": 16.44, "tick": "up", "last_trade_price": 16.44, "last_trade_time": "2026-11-10T11:29:35", "percent_change": 6.23586, "prev_day_close": 15.4750003814697}, {"option": "XOP270617P00180000", "bid": 18.4, "bid_size": 52.0, "ask": 20.45, "ask_size": 334.0, "iv": 0.3272, "open_interest": 142.0, "volume": 0.0, "delta": -0.4836, "gamma": 0.0093, "vega": 0.5298, "theta": -0.0378, "rho": -0.4851, "theo": 19.3883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.45, "last_trade_time": "2026-11-09T14:01:47", "percent_change": 0.0, "prev_day_close": 19.9250001907349}, {"option": "XOP270617C00185000", "bid": 12.75, "bid_size": 534.0, "ask": 14.85, "ask_size": 46.0, "iv": 0.3221, "open_interest": 470.0, "volume": 1.0, "delta": 0.476, "gamma": 0.009, "vega": 0.5305, "theta": -0.0372, "rho": 0.4159, "theo": 14.0158, "change": -1.75, "open": 12.2, "high": 12.2, "low": 12.2, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-11-10T09:39:24", "percent_change": -12.5448, "prev_day_close": 13.9499998092651}, {"option": "XOP270617P00185000", "bid": 21.35, "bid_size": 47.0, "ask": 23.35, "ask_size": 185.0, "iv": 0.3265, "open_interest": 29.0, "volume": 1.0, "delta": -0.5277, "gamma": 0.0093, "vega": 0.5282, "theta": -0.0374, "rho": -0.5201, "theo": 22.3323, "change": -0.175, "open": 23.0, "high": 23.0, "low": 23.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-11-10T09:53:59", "percent_change": -0.755125, "prev_day_close": 23.1750001907349}, {"option": "XOP270617C00186000", "bid": 12.45, "bid_size": 674.0, "ask": 14.65, "ask_size": 214.0, "iv": 0.3243, "open_interest": 69.0, "volume": 0.0, "delta": 0.4676, "gamma": 0.0089, "vega": 0.5298, "theta": -0.0372, "rho": 0.4092, "theo": 13.648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.9, "last_trade_time": "2026-11-06T14:28:00", "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "XOP270617P00186000", "bid": 22.0, "bid_size": 38.0, "ask": 24.0, "ask_size": 203.0, "iv": 0.327, "open_interest": 46.0, "volume": 0.0, "delta": -0.5364, "gamma": 0.0093, "vega": 0.5273, "theta": -0.0373, "rho": -0.5272, "theo": 22.9517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.05, "last_trade_time": "2026-11-09T13:33:00", "percent_change": 0.0, "prev_day_close": 23.7750005722046}, {"option": "XOP270617C00187000", "bid": 12.7, "bid_size": 292.0, "ask": 14.3, "ask_size": 214.0, "iv": 0.3301, "open_interest": 6.0, "volume": 0.0, "delta": 0.4594, "gamma": 0.0089, "vega": 0.529, "theta": -0.0371, "rho": 0.4025, "theo": 13.2885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.9, "last_trade_time": "2026-11-06T13:40:13", "percent_change": 0.0, "prev_day_close": 12.9749999046326}, {"option": "XOP270617P00187000", "bid": 22.65, "bid_size": 38.0, "ask": 24.6, "ask_size": 86.0, "iv": 0.327, "open_interest": 17.0, "volume": 0.0, "delta": -0.5451, "gamma": 0.0093, "vega": 0.526, "theta": -0.0371, "rho": -0.534, "theo": 23.5793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.8, "last_trade_time": "2026-11-06T12:52:44", "percent_change": 0.0, "prev_day_close": 24.125}, {"option": "XOP270617C00188000", "bid": 11.6, "bid_size": 473.0, "ask": 13.9, "ask_size": 182.0, "iv": 0.3225, "open_interest": 0.0, "volume": 0.0, "delta": 0.4511, "gamma": 0.0089, "vega": 0.5279, "theta": -0.0371, "rho": 0.396, "theo": 12.9372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.625}, {"option": "XOP270617P00188000", "bid": 23.2, "bid_size": 41.0, "ask": 25.25, "ask_size": 147.0, "iv": 0.3262, "open_interest": 132.0, "volume": 0.0, "delta": -0.5537, "gamma": 0.0093, "vega": 0.5246, "theta": -0.0369, "rho": -0.54, "theo": 24.2154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.25, "last_trade_time": "2026-11-05T15:00:12", "percent_change": 0.0, "prev_day_close": 24.8249998092651}, {"option": "XOP270617C00189000", "bid": 11.25, "bid_size": 420.0, "ask": 13.5, "ask_size": 149.0, "iv": 0.3219, "open_interest": 73.0, "volume": 0.0, "delta": 0.4429, "gamma": 0.0089, "vega": 0.5266, "theta": -0.0371, "rho": 0.3895, "theo": 12.5939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-11-06T15:12:51", "percent_change": 0.0, "prev_day_close": 12.2750000953674}, {"option": "XOP270617P00189000", "bid": 23.75, "bid_size": 79.0, "ask": 25.85, "ask_size": 85.0, "iv": 0.3249, "open_interest": 7.0, "volume": 0.0, "delta": -0.5623, "gamma": 0.0093, "vega": 0.5224, "theta": -0.0368, "rho": -0.5432, "theo": 24.8603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.2, "last_trade_time": "2026-11-05T12:32:34", "percent_change": 0.0, "prev_day_close": 25.5999994277954}, {"option": "XOP270617C00190000", "bid": 10.95, "bid_size": 700.0, "ask": 13.1, "ask_size": 73.0, "iv": 0.3216, "open_interest": 3068.0, "volume": 0.0, "delta": 0.4348, "gamma": 0.0088, "vega": 0.5252, "theta": -0.037, "rho": 0.3831, "theo": 12.2584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-09T09:46:03", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "XOP270617P00190000", "bid": 24.4, "bid_size": 42.0, "ask": 27.0, "ask_size": 79.0, "iv": 0.3296, "open_interest": 51.0, "volume": 0.0, "delta": -0.5708, "gamma": 0.0093, "vega": 0.5206, "theta": -0.0366, "rho": -0.5499, "theo": 25.5132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.4, "last_trade_time": "2026-11-05T15:48:34", "percent_change": 0.0, "prev_day_close": 26.2749996185303}, {"option": "XOP270617C00191000", "bid": 10.55, "bid_size": 380.0, "ask": 12.85, "ask_size": 137.0, "iv": 0.3216, "open_interest": 11.0, "volume": 0.0, "delta": 0.4268, "gamma": 0.0088, "vega": 0.5235, "theta": -0.0369, "rho": 0.3766, "theo": 11.9307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-11-06T15:01:53", "percent_change": 0.0, "prev_day_close": 11.6750001907349}, {"option": "XOP270617P00191000", "bid": 25.05, "bid_size": 45.0, "ask": 27.6, "ask_size": 83.0, "iv": 0.329, "open_interest": 30.0, "volume": 0.0, "delta": -0.5793, "gamma": 0.0093, "vega": 0.5183, "theta": -0.0364, "rho": -0.5542, "theo": 26.174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.43, "last_trade_time": "2026-10-26T11:54:40", "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "XOP270617C00192000", "bid": 10.2, "bid_size": 429.0, "ask": 12.45, "ask_size": 151.0, "iv": 0.3206, "open_interest": 45.0, "volume": 0.0, "delta": 0.4188, "gamma": 0.0088, "vega": 0.5216, "theta": -0.0368, "rho": 0.3702, "theo": 11.6106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-11-06T15:10:39", "percent_change": 0.0, "prev_day_close": 11.375}, {"option": "XOP270617P00192000", "bid": 25.8, "bid_size": 40.0, "ask": 28.3, "ask_size": 79.0, "iv": 0.3301, "open_interest": 1.0, "volume": 0.0, "delta": -0.5877, "gamma": 0.0092, "vega": 0.5153, "theta": -0.0361, "rho": -0.5623, "theo": 26.8438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.25, "last_trade_time": "2026-10-26T10:43:44", "percent_change": 0.0, "prev_day_close": 27.5249996185303}, {"option": "XOP270617C00193000", "bid": 9.9, "bid_size": 452.0, "ask": 12.2, "ask_size": 186.0, "iv": 0.3213, "open_interest": 5.0, "volume": 0.0, "delta": 0.4109, "gamma": 0.0088, "vega": 0.5194, "theta": -0.0367, "rho": 0.3637, "theo": 11.2982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.25, "last_trade_time": "2026-11-03T11:02:44", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "XOP270617P00193000", "bid": 26.4, "bid_size": 43.0, "ask": 28.9, "ask_size": 65.0, "iv": 0.3286, "open_interest": 0.0, "volume": 0.0, "delta": -0.596, "gamma": 0.0092, "vega": 0.5122, "theta": -0.0359, "rho": -0.5665, "theo": 27.5223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.2250003814697}, {"option": "XOP270617C00194000", "bid": 9.6, "bid_size": 451.0, "ask": 11.9, "ask_size": 225.0, "iv": 0.3214, "open_interest": 1.0, "volume": 0.0, "delta": 0.4031, "gamma": 0.0087, "vega": 0.5171, "theta": -0.0366, "rho": 0.3571, "theo": 10.9933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.95, "last_trade_time": "2026-11-05T12:22:17", "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "XOP270617P00194000", "bid": 27.15, "bid_size": 40.0, "ask": 29.6, "ask_size": 88.0, "iv": 0.3294, "open_interest": 25.0, "volume": 0.0, "delta": -0.6043, "gamma": 0.0092, "vega": 0.5097, "theta": -0.0356, "rho": -0.5708, "theo": 28.2082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.65, "last_trade_time": "2026-10-23T11:20:57", "percent_change": 0.0, "prev_day_close": 29.1750001907349}, {"option": "XOP270617C00195000", "bid": 9.55, "bid_size": 796.0, "ask": 11.5, "ask_size": 192.0, "iv": 0.3228, "open_interest": 4917.0, "volume": 0.0, "delta": 0.3954, "gamma": 0.0087, "vega": 0.5145, "theta": -0.0365, "rho": 0.3506, "theo": 10.6958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.13, "last_trade_time": "2026-11-09T09:41:52", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "XOP270617P00195000", "bid": 27.85, "bid_size": 32.0, "ask": 30.25, "ask_size": 121.0, "iv": 0.3291, "open_interest": 230.0, "volume": 0.0, "delta": -0.6125, "gamma": 0.0092, "vega": 0.507, "theta": -0.0354, "rho": -0.579, "theo": 28.9011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.55, "last_trade_time": "2026-11-04T10:20:31", "percent_change": 0.0, "prev_day_close": 29.9499998092651}, {"option": "XOP270617C00196000", "bid": 9.65, "bid_size": 405.0, "ask": 11.2, "ask_size": 160.0, "iv": 0.3266, "open_interest": 3.0, "volume": 0.0, "delta": 0.3878, "gamma": 0.0086, "vega": 0.5119, "theta": -0.0363, "rho": 0.3443, "theo": 10.4057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.25, "last_trade_time": "2026-11-05T12:18:46", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "XOP270617P00196000", "bid": 28.55, "bid_size": 33.0, "ask": 31.05, "ask_size": 83.0, "iv": 0.3301, "open_interest": 45.0, "volume": 0.0, "delta": -0.6205, "gamma": 0.0091, "vega": 0.5036, "theta": -0.0351, "rho": -0.5839, "theo": 29.6016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.64, "last_trade_time": "2026-10-26T11:53:32", "percent_change": 0.0, "prev_day_close": 30.5500001907349}, {"option": "XOP270617C00197000", "bid": 9.5, "bid_size": 249.0, "ask": 10.95, "ask_size": 178.0, "iv": 0.3282, "open_interest": 93.0, "volume": 0.0, "delta": 0.3802, "gamma": 0.0086, "vega": 0.509, "theta": -0.0361, "rho": 0.338, "theo": 10.1226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.05, "last_trade_time": "2026-11-05T12:19:36", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "XOP270617P00197000", "bid": 29.25, "bid_size": 32.0, "ask": 31.65, "ask_size": 65.0, "iv": 0.329, "open_interest": 179.0, "volume": 0.0, "delta": -0.6285, "gamma": 0.0091, "vega": 0.5003, "theta": -0.0348, "rho": -0.5824, "theo": 30.3094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.25, "last_trade_time": "2026-11-02T13:42:58", "percent_change": 0.0, "prev_day_close": 31.1999998092651}, {"option": "XOP270617C00198000", "bid": 8.4, "bid_size": 679.0, "ask": 10.6, "ask_size": 229.0, "iv": 0.3194, "open_interest": 25.0, "volume": 0.0, "delta": 0.3727, "gamma": 0.0085, "vega": 0.5061, "theta": -0.036, "rho": 0.3319, "theo": 9.8464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.45, "last_trade_time": "2026-11-09T09:43:05", "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "XOP270617P00198000", "bid": 29.95, "bid_size": 33.0, "ask": 32.35, "ask_size": 72.0, "iv": 0.3288, "open_interest": 24.0, "volume": 0.0, "delta": -0.6365, "gamma": 0.009, "vega": 0.4957, "theta": -0.0345, "rho": -0.5854, "theo": 31.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.35, "last_trade_time": "2026-11-06T13:05:49", "percent_change": 0.0, "prev_day_close": 31.8999996185303}, {"option": "XOP270617C00199000", "bid": 8.15, "bid_size": 685.0, "ask": 10.35, "ask_size": 224.0, "iv": 0.3198, "open_interest": 21.0, "volume": 0.0, "delta": 0.3654, "gamma": 0.0085, "vega": 0.503, "theta": -0.0358, "rho": 0.3258, "theo": 9.577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.45, "last_trade_time": "2026-11-05T12:19:40", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "XOP270617P00199000", "bid": 30.55, "bid_size": 60.0, "ask": 33.1, "ask_size": 180.0, "iv": 0.3279, "open_interest": 14.0, "volume": 0.0, "delta": -0.6444, "gamma": 0.009, "vega": 0.4923, "theta": -0.0342, "rho": -0.5918, "theo": 31.7483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.4, "last_trade_time": "2026-11-06T12:39:28", "percent_change": 0.0, "prev_day_close": 32.625}, {"option": "XOP270617C00200000", "bid": 8.55, "bid_size": 558.0, "ask": 10.05, "ask_size": 191.0, "iv": 0.3261, "open_interest": 362.0, "volume": 1.0, "delta": 0.3581, "gamma": 0.0084, "vega": 0.4998, "theta": -0.0356, "rho": 0.3198, "theo": 9.3142, "change": -1.225, "open": 8.0, "high": 8.0, "low": 8.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-10T09:38:28", "percent_change": -13.2791, "prev_day_close": 9.22499990463257}, {"option": "XOP270617P00200000", "bid": 31.4, "bid_size": 48.0, "ask": 33.75, "ask_size": 331.0, "iv": 0.3284, "open_interest": 342.0, "volume": 0.0, "delta": -0.6521, "gamma": 0.0089, "vega": 0.4883, "theta": -0.0339, "rho": -0.5952, "theo": 32.478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.45, "last_trade_time": "2026-11-04T12:18:44", "percent_change": 0.0, "prev_day_close": 33.4250011444092}, {"option": "XOP270617C00205000", "bid": 7.35, "bid_size": 512.0, "ask": 8.9, "ask_size": 469.0, "iv": 0.3274, "open_interest": 254.0, "volume": 1.0, "delta": 0.3231, "gamma": 0.0081, "vega": 0.481, "theta": -0.0344, "rho": 0.2898, "theo": 8.0972, "change": 0.275, "open": 8.55, "high": 8.55, "low": 8.55, "tick": "down", "last_trade_price": 8.55, "last_trade_time": "2026-11-10T10:51:50", "percent_change": 3.32326, "prev_day_close": 8.27500009536743}, {"option": "XOP270617P00205000", "bid": 35.2, "bid_size": 44.0, "ask": 37.5, "ask_size": 302.0, "iv": 0.3293, "open_interest": 198.0, "volume": 0.0, "delta": -0.6896, "gamma": 0.0087, "vega": 0.4659, "theta": -0.0321, "rho": -0.6118, "theo": 36.2328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.35, "last_trade_time": "2026-11-02T14:24:37", "percent_change": 0.0, "prev_day_close": 37.3499984741211}, {"option": "XOP270617C00210000", "bid": 6.3, "bid_size": 491.0, "ask": 7.7, "ask_size": 412.0, "iv": 0.3267, "open_interest": 253.0, "volume": 0.0, "delta": 0.2905, "gamma": 0.0077, "vega": 0.46, "theta": -0.033, "rho": 0.2622, "theo": 7.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.15, "last_trade_time": "2026-11-03T12:38:26", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "XOP270617P00210000", "bid": 39.0, "bid_size": 51.0, "ask": 40.1, "ask_size": 46.0, "iv": 0.3134, "open_interest": 67.0, "volume": 2.0, "delta": -0.7249, "gamma": 0.0083, "vega": 0.439, "theta": -0.03, "rho": -0.6128, "theo": 40.147, "change": -1.535, "open": 39.69, "high": 39.69, "low": 39.69, "tick": "up", "last_trade_price": 39.69, "last_trade_time": "2026-11-10T12:08:43", "percent_change": -3.72347, "prev_day_close": 41.2250003814697}, {"option": "XOP270617C00215000", "bid": 5.7, "bid_size": 236.0, "ask": 6.7, "ask_size": 438.0, "iv": 0.3304, "open_interest": 546.0, "volume": 0.0, "delta": 0.2605, "gamma": 0.0073, "vega": 0.4364, "theta": -0.0314, "rho": 0.2358, "theo": 6.096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-11-09T09:43:21", "percent_change": 0.0, "prev_day_close": 6.02499985694885}, {"option": "XOP270617P00215000", "bid": 43.1, "bid_size": 59.0, "ask": 45.5, "ask_size": 216.0, "iv": 0.3303, "open_interest": 4.0, "volume": 0.0, "delta": -0.7577, "gamma": 0.0079, "vega": 0.411, "theta": -0.0278, "rho": -0.6086, "theo": 44.2082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-10-28T12:53:22", "percent_change": 0.0, "prev_day_close": 45.4750003814697}, {"option": "XOP270617C00220000", "bid": 4.6, "bid_size": 492.0, "ask": 5.8, "ask_size": 429.0, "iv": 0.3268, "open_interest": 589.0, "volume": 5.0, "delta": 0.233, "gamma": 0.0068, "vega": 0.4119, "theta": -0.0297, "rho": 0.212, "theo": 5.2819, "change": -0.85, "open": 4.45, "high": 4.45, "low": 4.45, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-11-10T09:34:53", "percent_change": -16.0377, "prev_day_close": 5.30000019073486}, {"option": "XOP270617P00220000", "bid": 47.15, "bid_size": 81.0, "ask": 49.7, "ask_size": 218.0, "iv": 0.3294, "open_interest": 2.0, "volume": 0.0, "delta": -0.788, "gamma": 0.0075, "vega": 0.3799, "theta": -0.0252, "rho": -0.5978, "theo": 48.3998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.2, "last_trade_time": "2026-10-28T12:50:49", "percent_change": 0.0, "prev_day_close": 49.7250003814697}, {"option": "XOP270617C00225000", "bid": 3.35, "bid_size": 886.0, "ask": 5.1, "ask_size": 507.0, "iv": 0.3203, "open_interest": 58.0, "volume": 0.0, "delta": 0.2079, "gamma": 0.0064, "vega": 0.3863, "theta": -0.0279, "rho": 0.1896, "theo": 4.5737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-05T11:54:13", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "XOP270617P00225000", "bid": 51.6, "bid_size": 58.0, "ask": 54.05, "ask_size": 230.0, "iv": 0.3329, "open_interest": 0.0, "volume": 0.0, "delta": -0.8158, "gamma": 0.0071, "vega": 0.3479, "theta": -0.0226, "rho": -0.5843, "theo": 52.7103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.0499992370606}, {"option": "XOP270617C00230000", "bid": 2.8, "bid_size": 721.0, "ask": 4.45, "ask_size": 331.0, "iv": 0.321, "open_interest": 151.0, "volume": 0.0, "delta": 0.1852, "gamma": 0.006, "vega": 0.3609, "theta": -0.0261, "rho": 0.1695, "theo": 3.959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.19, "last_trade_time": "2026-11-04T11:38:07", "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "XOP270617P00230000", "bid": 55.85, "bid_size": 94.0, "ask": 58.55, "ask_size": 98.0, "iv": 0.333, "open_interest": 0.0, "volume": 0.0, "delta": -0.8411, "gamma": 0.0066, "vega": 0.316, "theta": -0.0197, "rho": -0.5741, "theo": 57.1229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.5499992370606}, {"option": "XOP270617C00235000", "bid": 2.77, "bid_size": 478.0, "ask": 3.85, "ask_size": 235.0, "iv": 0.3279, "open_interest": 12.0, "volume": 0.0, "delta": 0.1646, "gamma": 0.0055, "vega": 0.3354, "theta": -0.0243, "rho": 0.151, "theo": 3.4259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.54, "last_trade_time": "2026-11-04T11:38:07", "percent_change": 0.0, "prev_day_close": 3.39499998092651}, {"option": "XOP270617P00235000", "bid": 60.45, "bid_size": 80.0, "ask": 63.1, "ask_size": 91.0, "iv": 0.3366, "open_interest": 0.0, "volume": 0.0, "delta": -0.8639, "gamma": 0.006, "vega": 0.282, "theta": -0.0168, "rho": -0.5516, "theo": 61.6297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.0999984741211}, {"option": "XOP270617C00240000", "bid": 2.51, "bid_size": 325.0, "ask": 3.5, "ask_size": 602.0, "iv": 0.3338, "open_interest": 127.0, "volume": 0.0, "delta": 0.1462, "gamma": 0.0051, "vega": 0.3106, "theta": -0.0226, "rho": 0.1344, "theo": 2.9648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-06T15:48:48", "percent_change": 0.0, "prev_day_close": 3.07000005245209}, {"option": "XOP270617P00240000", "bid": 65.3, "bid_size": 15.0, "ask": 67.75, "ask_size": 65.0, "iv": 0.3448, "open_interest": 0.0, "volume": 0.0, "delta": -0.8843, "gamma": 0.0055, "vega": 0.2501, "theta": -0.0137, "rho": -0.5414, "theo": 66.2143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.6749992370606}, {"option": "XOP270617C00245000", "bid": 1.7, "bid_size": 716.0, "ask": 3.05, "ask_size": 464.0, "iv": 0.3266, "open_interest": 55.0, "volume": 0.0, "delta": 0.1296, "gamma": 0.0047, "vega": 0.2868, "theta": -0.0208, "rho": 0.1195, "theo": 2.5656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.05, "last_trade_time": "2026-10-27T11:00:02", "percent_change": 0.0, "prev_day_close": 2.58999991416931}, {"option": "XOP270617P00245000", "bid": 69.85, "bid_size": 61.0, "ask": 72.45, "ask_size": 91.0, "iv": 0.3464, "open_interest": 0.0, "volume": 0.0, "delta": -0.9023, "gamma": 0.005, "vega": 0.2155, "theta": -0.0105, "rho": -0.5102, "theo": 70.8691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.4249992370606}, {"option": "XOP270617C00250000", "bid": 1.42, "bid_size": 692.0, "ask": 2.75, "ask_size": 888.0, "iv": 0.3292, "open_interest": 474.0, "volume": 0.0, "delta": 0.1149, "gamma": 0.0043, "vega": 0.2637, "theta": -0.0192, "rho": 0.106, "theo": 2.2211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-11-09T10:47:15", "percent_change": 0.0, "prev_day_close": 2.23500001430511}, {"option": "XOP270617P00250000", "bid": 74.7, "bid_size": 28.0, "ask": 77.25, "ask_size": 52.0, "iv": 0.3544, "open_interest": 0.0, "volume": 0.0, "delta": -0.9181, "gamma": 0.0045, "vega": 0.1895, "theta": -0.0073, "rho": -0.485, "theo": 75.5812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.1749992370606}, {"option": "XOP270617C00255000", "bid": 1.18, "bid_size": 710.0, "ask": 2.3, "ask_size": 555.0, "iv": 0.3278, "open_interest": 48.0, "volume": 0.0, "delta": 0.1017, "gamma": 0.0039, "vega": 0.2422, "theta": -0.0176, "rho": 0.0941, "theo": 1.9233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-11-09T10:47:15", "percent_change": 0.0, "prev_day_close": 1.88499999046326}, {"option": "XOP270617P00255000", "bid": 79.4, "bid_size": 56.0, "ask": 82.0, "ask_size": 38.0, "iv": 0.3564, "open_interest": 0.0, "volume": 0.0, "delta": -0.9318, "gamma": 0.004, "vega": 0.165, "theta": -0.0042, "rho": -0.4525, "theo": 80.3409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.0}, {"option": "XOP270617C00260000", "bid": 0.99, "bid_size": 648.0, "ask": 2.06, "ask_size": 492.0, "iv": 0.3301, "open_interest": 19.0, "volume": 0.0, "delta": 0.09, "gamma": 0.0036, "vega": 0.2216, "theta": -0.0162, "rho": 0.0832, "theo": 1.6663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.85, "last_trade_time": "2026-10-27T09:50:11", "percent_change": 0.0, "prev_day_close": 1.66000002622604}, {"option": "XOP270617P00260000", "bid": 84.25, "bid_size": 53.0, "ask": 86.9, "ask_size": 42.0, "iv": 0.3646, "open_interest": 0.0, "volume": 0.0, "delta": -0.944, "gamma": 0.0036, "vega": 0.1401, "theta": -0.0011, "rho": -0.4406, "theo": 85.1457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.875}, {"option": "XOP270617C00265000", "bid": 1.01, "bid_size": 508.0, "ask": 1.86, "ask_size": 512.0, "iv": 0.3375, "open_interest": 5.0, "volume": 0.0, "delta": 0.0796, "gamma": 0.0032, "vega": 0.2025, "theta": -0.0148, "rho": 0.0738, "theo": 1.4445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-11-04T13:09:56", "percent_change": 0.0, "prev_day_close": 1.4099999666214}, {"option": "XOP270617P00265000", "bid": 89.05, "bid_size": 60.0, "ask": 91.75, "ask_size": 39.0, "iv": 0.369, "open_interest": 0.0, "volume": 0.0, "delta": -0.9561, "gamma": 0.0036, "vega": 0.118, "theta": 0.0, "rho": -0.3982, "theo": 89.9843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.7250022888184}, {"option": "XOP270617C00270000", "bid": 0.87, "bid_size": 507.0, "ask": 1.58, "ask_size": 173.0, "iv": 0.3376, "open_interest": 17.0, "volume": 0.0, "delta": 0.0704, "gamma": 0.0029, "vega": 0.1848, "theta": -0.0135, "rho": 0.0653, "theo": 1.2529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-11-04T13:12:03", "percent_change": 0.0, "prev_day_close": 1.26999998092651}, {"option": "XOP270617P00270000", "bid": 94.1, "bid_size": 15.0, "ask": 96.7, "ask_size": 33.0, "iv": 0.3833, "open_interest": 0.0, "volume": 0.0, "delta": -0.9692, "gamma": 0.0041, "vega": 0.0931, "theta": 0.0, "rho": -0.3607, "theo": 94.8589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.5750007629394}, {"option": "XOP270617C00275000", "bid": 0.78, "bid_size": 432.0, "ask": 1.52, "ask_size": 757.0, "iv": 0.3442, "open_interest": 2.0, "volume": 0.0, "delta": 0.0623, "gamma": 0.0026, "vega": 0.1682, "theta": -0.0123, "rho": 0.0577, "theo": 1.0875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-11-04T13:37:10", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "XOP270617P00275000", "bid": 99.05, "bid_size": 13.0, "ask": 101.55, "ask_size": 25.0, "iv": 0.3906, "open_interest": 0.0, "volume": 0.0, "delta": -0.9802, "gamma": 0.0039, "vega": 0.0566, "theta": -0.0013, "rho": -0.1751, "theo": 99.7773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.5}, {"option": "XOP270617C00280000", "bid": 0.81, "bid_size": 156.0, "ask": 1.19, "ask_size": 8.0, "iv": 0.3452, "open_interest": 3.0, "volume": 0.0, "delta": 0.0551, "gamma": 0.0024, "vega": 0.153, "theta": -0.0112, "rho": 0.0512, "theo": 0.9447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.05, "last_trade_time": "2026-09-18T15:11:41", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "XOP270617P00280000", "bid": 104.05, "bid_size": 15.0, "ask": 106.55, "ask_size": 25.0, "iv": 0.4043, "open_interest": 0.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0026, "vega": 0.0184, "theta": -0.0088, "rho": 0.0, "theo": 104.75, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.549999237061}, {"option": "XOP270617C00285000", "bid": 0.55, "bid_size": 382.0, "ask": 1.27, "ask_size": 869.0, "iv": 0.3492, "open_interest": 0.0, "volume": 0.0, "delta": 0.0487, "gamma": 0.0022, "vega": 0.1391, "theta": -0.0102, "rho": 0.0453, "theo": 0.8212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.874999970197678}, {"option": "XOP270617P00285000", "bid": 109.0, "bid_size": 27.0, "ask": 111.6, "ask_size": 26.0, "iv": 0.4177, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.001, "vega": 0.0, "theta": -0.0186, "rho": 0.0, "theo": 109.75, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.650001525879}, {"option": "XOP270617C00290000", "bid": 0.48, "bid_size": 482.0, "ask": 1.09, "ask_size": 459.0, "iv": 0.3496, "open_interest": 2.0, "volume": 0.0, "delta": 0.0431, "gamma": 0.002, "vega": 0.1261, "theta": -0.0092, "rho": 0.04, "theo": 0.7146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.46, "last_trade_time": "2026-09-21T13:41:24", "percent_change": 0.0, "prev_day_close": 0.719999983906746}, {"option": "XOP270617P00290000", "bid": 114.0, "bid_size": 25.0, "ask": 116.6, "ask_size": 26.0, "iv": 0.4308, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0, "theta": -0.0214, "rho": 0.0, "theo": 114.75, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.650001525879}, {"option": "XOP270617C00295000", "bid": 0.41, "bid_size": 531.0, "ask": 1.06, "ask_size": 1561.0, "iv": 0.3549, "open_interest": 248.0, "volume": 0.0, "delta": 0.0381, "gamma": 0.0018, "vega": 0.1144, "theta": -0.0084, "rho": 0.0354, "theo": 0.6223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-11-09T10:08:14", "percent_change": 0.0, "prev_day_close": 0.634999990463257}, {"option": "XOP270617P00295000", "bid": 119.0, "bid_size": 25.0, "ask": 121.6, "ask_size": 25.0, "iv": 0.4437, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0214, "rho": 0.0, "theo": 119.75, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.650001525879}, {"option": "XOP270617C00300000", "bid": 0.36, "bid_size": 443.0, "ask": 0.93, "ask_size": 605.0, "iv": 0.3562, "open_interest": 0.0, "volume": 0.0, "delta": 0.0337, "gamma": 0.0016, "vega": 0.1037, "theta": -0.0076, "rho": 0.0314, "theo": 0.5424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.635000005364418}, {"option": "XOP270617P00300000", "bid": 124.0, "bid_size": 27.0, "ask": 126.55, "ask_size": 26.0, "iv": 0.4546, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0214, "rho": 0.0, "theo": 124.75, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.674999237061}, {"option": "XOP271217C00065000", "bid": 108.25, "bid_size": 36.0, "ask": 111.65, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0718, "theo": 110.473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.62, "last_trade_time": "2026-01-07T12:48:07", "percent_change": 0.0, "prev_day_close": 108.724998474121}, {"option": "XOP271217P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 176.0, "iv": 0.4148, "open_interest": 36.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0002, "vega": 0.0352, "theta": -0.0017, "rho": -0.014, "theo": 0.1893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T12:04:44", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "XOP271217C00070000", "bid": 103.3, "bid_size": 23.0, "ask": 106.85, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0033, "theta": 0.0, "rho": 0.0825, "theo": 105.5032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.13, "last_trade_time": "2026-01-02T12:51:46", "percent_change": 0.0, "prev_day_close": 103.599998474121}, {"option": "XOP271217P00070000", "bid": 0.07, "bid_size": 384.0, "ask": 0.36, "ask_size": 118.0, "iv": 0.4068, "open_interest": 11.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0003, "vega": 0.0465, "theta": -0.0022, "rho": -0.0193, "theo": 0.2628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2025-11-17T14:31:36", "percent_change": 0.0, "prev_day_close": 0.220000006258488}, {"option": "XOP271217C00075000", "bid": 98.5, "bid_size": 40.0, "ask": 101.6, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0003, "vega": 0.0114, "theta": 0.0, "rho": 0.107, "theo": 100.5477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.99, "last_trade_time": "2026-01-07T12:52:31", "percent_change": 0.0, "prev_day_close": 98.5750007629394}, {"option": "XOP271217P00075000", "bid": 0.17, "bid_size": 378.0, "ask": 0.45, "ask_size": 152.0, "iv": 0.3992, "open_interest": 680.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0004, "vega": 0.0603, "theta": -0.0029, "rho": -0.0261, "theo": 0.3603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-21T10:38:30", "percent_change": 0.0, "prev_day_close": 0.344999991357326}, {"option": "XOP271217C00080000", "bid": 93.7, "bid_size": 25.0, "ask": 96.6, "ask_size": 26.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0005, "vega": 0.0291, "theta": 0.0, "rho": 0.1592, "theo": 95.6241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.42, "last_trade_time": "2025-12-19T11:57:55", "percent_change": 0.0, "prev_day_close": 93.9750022888184}, {"option": "XOP271217P00080000", "bid": 0.15, "bid_size": 912.0, "ask": 0.6, "ask_size": 143.0, "iv": 0.3829, "open_interest": 193.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0006, "vega": 0.0771, "theta": -0.0036, "rho": -0.0348, "theo": 0.4885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-10-26T11:49:27", "percent_change": 0.0, "prev_day_close": 0.485000014305115}, {"option": "XOP271217C00085000", "bid": 89.1, "bid_size": 92.0, "ask": 92.55, "ask_size": 82.0, "iv": 0.4033, "open_interest": 5.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0008, "vega": 0.0576, "theta": 0.0, "rho": 0.248, "theo": 90.7569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.26, "last_trade_time": "2025-12-31T13:37:11", "percent_change": 0.0, "prev_day_close": 88.9750022888184}, {"option": "XOP271217P00085000", "bid": 0.46, "bid_size": 170.0, "ask": 0.78, "ask_size": 465.0, "iv": 0.3878, "open_interest": 1282.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.0007, "vega": 0.0974, "theta": -0.0045, "rho": -0.046, "theo": 0.6543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-10-26T11:49:27", "percent_change": 0.0, "prev_day_close": 0.519999995827675}, {"option": "XOP271217C00090000", "bid": 84.55, "bid_size": 86.0, "ask": 87.3, "ask_size": 62.0, "iv": 0.3789, "open_interest": 6.0, "volume": 0.0, "delta": 0.9757, "gamma": 0.0011, "vega": 0.0935, "theta": 0.0, "rho": 0.3663, "theo": 85.9712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.4, "last_trade_time": "2025-12-23T15:30:59", "percent_change": 0.0, "prev_day_close": 84.5}, {"option": "XOP271217P00090000", "bid": 0.29, "bid_size": 998.0, "ask": 1.08, "ask_size": 619.0, "iv": 0.3677, "open_interest": 259.0, "volume": 0.0, "delta": -0.0287, "gamma": 0.0009, "vega": 0.1207, "theta": -0.0055, "rho": -0.0596, "theo": 0.867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-06-26T13:33:19", "percent_change": 0.0, "prev_day_close": 0.814999997615814}, {"option": "XOP271217C00095000", "bid": 80.0, "bid_size": 88.0, "ask": 83.05, "ask_size": 84.0, "iv": 0.3955, "open_interest": 37.0, "volume": 0.0, "delta": 0.9643, "gamma": 0.0014, "vega": 0.1283, "theta": 0.0, "rho": 0.4695, "theo": 81.2904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.7, "last_trade_time": "2026-01-08T13:03:21", "percent_change": 0.0, "prev_day_close": 79.875}, {"option": "XOP271217P00095000", "bid": 0.7, "bid_size": 729.0, "ask": 1.34, "ask_size": 392.0, "iv": 0.3695, "open_interest": 121.0, "volume": 0.0, "delta": -0.0367, "gamma": 0.0012, "vega": 0.1478, "theta": -0.0066, "rho": -0.0766, "theo": 1.1358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.06, "last_trade_time": "2026-02-09T13:28:17", "percent_change": 0.0, "prev_day_close": 1.05500000715256}, {"option": "XOP271217C00100000", "bid": 75.6, "bid_size": 186.0, "ask": 78.45, "ask_size": 77.0, "iv": 0.3899, "open_interest": 55.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.0016, "vega": 0.1659, "theta": -0.0003, "rho": 0.5777, "theo": 76.7219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.6, "last_trade_time": "2026-08-17T10:53:07", "percent_change": 0.0, "prev_day_close": 75.5750007629394}, {"option": "XOP271217P00100000", "bid": 1.02, "bid_size": 668.0, "ask": 1.72, "ask_size": 496.0, "iv": 0.3661, "open_interest": 1328.0, "volume": 0.0, "delta": -0.0464, "gamma": 0.0014, "vega": 0.1782, "theta": -0.0079, "rho": -0.0966, "theo": 1.4714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-11-06T13:28:14", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "XOP271217C00105000", "bid": 71.2, "bid_size": 222.0, "ask": 74.4, "ask_size": 102.0, "iv": 0.3918, "open_interest": 23.0, "volume": 0.0, "delta": 0.9374, "gamma": 0.0019, "vega": 0.2049, "theta": -0.0019, "rho": 0.665, "theo": 72.2689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.94, "last_trade_time": "2026-03-02T10:44:12", "percent_change": 0.0, "prev_day_close": 71.1500015258789}, {"option": "XOP271217P00105000", "bid": 1.41, "bid_size": 408.0, "ask": 2.16, "ask_size": 373.0, "iv": 0.3618, "open_interest": 376.0, "volume": 0.0, "delta": -0.0579, "gamma": 0.0018, "vega": 0.2119, "theta": -0.0093, "rho": -0.1205, "theo": 1.8857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.67, "last_trade_time": "2026-09-18T14:56:24", "percent_change": 0.0, "prev_day_close": 1.79499995708466}, {"option": "XOP271217C00110000", "bid": 67.0, "bid_size": 207.0, "ask": 69.7, "ask_size": 70.0, "iv": 0.3788, "open_interest": 3.0, "volume": 0.0, "delta": 0.9222, "gamma": 0.0022, "vega": 0.2434, "theta": -0.0037, "rho": 0.729, "theo": 67.934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.95, "last_trade_time": "2026-03-11T14:23:52", "percent_change": 0.0, "prev_day_close": 67.0750007629394}, {"option": "XOP271217P00110000", "bid": 2.03, "bid_size": 176.0, "ask": 2.72, "ask_size": 540.0, "iv": 0.361, "open_interest": 1169.0, "volume": 0.0, "delta": -0.0717, "gamma": 0.0021, "vega": 0.2496, "theta": -0.0108, "rho": -0.1492, "theo": 2.3987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.19, "last_trade_time": "2026-09-01T12:04:12", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "XOP271217C00115000", "bid": 62.8, "bid_size": 201.0, "ask": 65.45, "ask_size": 12.0, "iv": 0.3718, "open_interest": 0.0, "volume": 0.0, "delta": 0.9054, "gamma": 0.0025, "vega": 0.285, "theta": -0.0057, "rho": 0.792, "theo": 63.7209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.15, "last_trade_time": "2026-10-06T15:05:39", "percent_change": 0.0, "prev_day_close": 62.7000007629394}, {"option": "XOP271217P00115000", "bid": 2.54, "bid_size": 230.0, "ask": 3.4, "ask_size": 490.0, "iv": 0.3563, "open_interest": 60.0, "volume": 0.0, "delta": -0.0873, "gamma": 0.0025, "vega": 0.2887, "theta": -0.0124, "rho": -0.1812, "theo": 3.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.23, "last_trade_time": "2026-09-10T12:18:54", "percent_change": 0.0, "prev_day_close": 2.9650000333786}, {"option": "XOP271217C00120000", "bid": 58.7, "bid_size": 267.0, "ask": 61.4, "ask_size": 47.0, "iv": 0.3665, "open_interest": 337.0, "volume": 0.0, "delta": 0.8867, "gamma": 0.0029, "vega": 0.3274, "theta": -0.0077, "rho": 0.8537, "theo": 59.637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.92, "last_trade_time": "2026-10-19T15:36:19", "percent_change": 0.0, "prev_day_close": 58.6749992370606}, {"option": "XOP271217P00120000", "bid": 3.2, "bid_size": 387.0, "ask": 4.15, "ask_size": 402.0, "iv": 0.352, "open_interest": 2001.0, "volume": 0.0, "delta": -0.105, "gamma": 0.0028, "vega": 0.3304, "theta": -0.014, "rho": -0.2185, "theo": 3.7337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-08-24T11:29:12", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "XOP271217C00125000", "bid": 54.75, "bid_size": 420.0, "ask": 57.5, "ask_size": 118.0, "iv": 0.3622, "open_interest": 325.0, "volume": 0.0, "delta": 0.8663, "gamma": 0.0032, "vega": 0.3688, "theta": -0.0098, "rho": 0.8934, "theo": 55.6933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.1, "last_trade_time": "2026-11-09T10:53:56", "percent_change": 0.0, "prev_day_close": 54.7250003814697}, {"option": "XOP271217P00125000", "bid": 4.05, "bid_size": 140.0, "ask": 5.1, "ask_size": 436.0, "iv": 0.3505, "open_interest": 51.0, "volume": 0.0, "delta": -0.1245, "gamma": 0.0032, "vega": 0.372, "theta": -0.0157, "rho": -0.2586, "theo": 4.5733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-08-21T12:54:29", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "XOP271217C00130000", "bid": 50.95, "bid_size": 284.0, "ask": 54.05, "ask_size": 99.0, "iv": 0.362, "open_interest": 437.0, "volume": 0.0, "delta": 0.8441, "gamma": 0.0036, "vega": 0.412, "theta": -0.0119, "rho": 0.9228, "theo": 51.8956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.11, "last_trade_time": "2026-10-23T09:46:43", "percent_change": 0.0, "prev_day_close": 51.1000003814697}, {"option": "XOP271217P00130000", "bid": 5.0, "bid_size": 94.0, "ask": 6.2, "ask_size": 471.0, "iv": 0.3479, "open_interest": 1718.0, "volume": 0.0, "delta": -0.1469, "gamma": 0.0037, "vega": 0.4157, "theta": -0.0174, "rho": -0.3035, "theo": 5.5784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-23T10:34:17", "percent_change": 0.0, "prev_day_close": 5.42499995231628}, {"option": "XOP271217C00135000", "bid": 47.3, "bid_size": 208.0, "ask": 50.0, "ask_size": 68.0, "iv": 0.3535, "open_interest": 180.0, "volume": 0.0, "delta": 0.8201, "gamma": 0.004, "vega": 0.4537, "theta": -0.0139, "rho": 0.948, "theo": 48.2517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.68, "last_trade_time": "2026-09-14T10:03:43", "percent_change": 0.0, "prev_day_close": 47.5249996185303}, {"option": "XOP271217P00135000", "bid": 6.05, "bid_size": 201.0, "ask": 7.55, "ask_size": 498.0, "iv": 0.3469, "open_interest": 654.0, "volume": 0.0, "delta": -0.1704, "gamma": 0.0041, "vega": 0.457, "theta": -0.019, "rho": -0.3521, "theo": 6.7004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.63, "last_trade_time": "2026-07-21T10:32:58", "percent_change": 0.0, "prev_day_close": 6.67499995231628}, {"option": "XOP271217C00140000", "bid": 44.75, "bid_size": 157.0, "ask": 46.5, "ask_size": 62.0, "iv": 0.3596, "open_interest": 29.0, "volume": 0.0, "delta": 0.7945, "gamma": 0.0044, "vega": 0.4944, "theta": -0.0159, "rho": 0.9643, "theo": 44.7674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.6, "last_trade_time": "2026-11-05T15:33:36", "percent_change": 0.0, "prev_day_close": 44.0249996185303}, {"option": "XOP271217P00140000", "bid": 7.35, "bid_size": 59.0, "ask": 8.55, "ask_size": 452.0, "iv": 0.3413, "open_interest": 509.0, "volume": 0.0, "delta": -0.1963, "gamma": 0.0045, "vega": 0.4984, "theta": -0.0206, "rho": -0.4032, "theo": 7.997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-09-29T14:57:27", "percent_change": 0.0, "prev_day_close": 8.42499995231628}, {"option": "XOP271217C00145000", "bid": 41.45, "bid_size": 268.0, "ask": 43.0, "ask_size": 33.0, "iv": 0.3547, "open_interest": 105.0, "volume": 0.0, "delta": 0.7674, "gamma": 0.0048, "vega": 0.5324, "theta": -0.0178, "rho": 0.9699, "theo": 41.4483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.83, "last_trade_time": "2026-09-22T14:25:41", "percent_change": 0.0, "prev_day_close": 40.6000003814697}, {"option": "XOP271217P00145000", "bid": 8.7, "bid_size": 342.0, "ask": 10.8, "ask_size": 648.0, "iv": 0.3456, "open_interest": 37.0, "volume": 0.0, "delta": -0.2239, "gamma": 0.0049, "vega": 0.5376, "theta": -0.0221, "rho": -0.4589, "theo": 9.4573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-09-29T14:57:27", "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "XOP271217C00150000", "bid": 37.15, "bid_size": 407.0, "ask": 40.25, "ask_size": 170.0, "iv": 0.3453, "open_interest": 89.0, "volume": 2.0, "delta": 0.7391, "gamma": 0.0051, "vega": 0.5682, "theta": -0.0195, "rho": 0.9641, "theo": 38.2977, "change": 0.755, "open": 38.33, "high": 38.33, "low": 38.33, "tick": "down", "last_trade_price": 38.33, "last_trade_time": "2026-11-10T10:30:58", "percent_change": 2.00931, "prev_day_close": 37.5750007629394}, {"option": "XOP271217P00150000", "bid": 10.2, "bid_size": 395.0, "ask": 12.3, "ask_size": 429.0, "iv": 0.341, "open_interest": 17.0, "volume": 0.0, "delta": -0.253, "gamma": 0.0053, "vega": 0.5737, "theta": -0.0234, "rho": -0.5147, "theo": 11.0912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.65, "last_trade_time": "2026-11-05T10:49:07", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "XOP271217C00155000", "bid": 34.75, "bid_size": 417.0, "ask": 37.1, "ask_size": 169.0, "iv": 0.3467, "open_interest": 52.0, "volume": 0.0, "delta": 0.7097, "gamma": 0.0054, "vega": 0.6004, "theta": -0.0211, "rho": 0.9509, "theo": 35.318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.44, "last_trade_time": "2026-10-30T14:03:26", "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "XOP271217P00155000", "bid": 12.1, "bid_size": 418.0, "ask": 14.05, "ask_size": 672.0, "iv": 0.3395, "open_interest": 511.0, "volume": 0.0, "delta": -0.2834, "gamma": 0.0056, "vega": 0.6066, "theta": -0.0246, "rho": -0.5743, "theo": 12.8976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.63, "last_trade_time": "2026-10-26T11:48:57", "percent_change": 0.0, "prev_day_close": 12.9250001907349}, {"option": "XOP271217C00160000", "bid": 31.15, "bid_size": 135.0, "ask": 33.85, "ask_size": 3.0, "iv": 0.3349, "open_interest": 38.0, "volume": 0.0, "delta": 0.6795, "gamma": 0.0057, "vega": 0.6292, "theta": -0.0226, "rho": 0.9293, "theo": 32.5098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.97, "last_trade_time": "2026-10-30T14:03:26", "percent_change": 0.0, "prev_day_close": 31.9499998092651}, {"option": "XOP271217P00160000", "bid": 14.0, "bid_size": 50.0, "ask": 15.95, "ask_size": 209.0, "iv": 0.3365, "open_interest": 21.0, "volume": 0.0, "delta": -0.3149, "gamma": 0.006, "vega": 0.6351, "theta": -0.0256, "rho": -0.6321, "theo": 14.8853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-04T09:31:50", "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "XOP271217C00165000", "bid": 28.5, "bid_size": 198.0, "ask": 31.2, "ask_size": 33.0, "iv": 0.3335, "open_interest": 273.0, "volume": 0.0, "delta": 0.6486, "gamma": 0.006, "vega": 0.6534, "theta": -0.0238, "rho": 0.9035, "theo": 29.8726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.05, "last_trade_time": "2026-11-04T10:36:56", "percent_change": 0.0, "prev_day_close": 29.2250003814697}, {"option": "XOP271217P00165000", "bid": 16.1, "bid_size": 18.0, "ask": 18.05, "ask_size": 179.0, "iv": 0.3342, "open_interest": 20.0, "volume": 0.0, "delta": -0.3472, "gamma": 0.0062, "vega": 0.6593, "theta": -0.0265, "rho": -0.6885, "theo": 17.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.75, "last_trade_time": "2026-10-22T11:32:31", "percent_change": 0.0, "prev_day_close": 17.0749998092651}, {"option": "XOP271217C00170000", "bid": 26.5, "bid_size": 354.0, "ask": 28.6, "ask_size": 35.0, "iv": 0.3348, "open_interest": 89.0, "volume": 0.0, "delta": 0.6175, "gamma": 0.0062, "vega": 0.6736, "theta": -0.0248, "rho": 0.8736, "theo": 27.404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.3, "last_trade_time": "2026-11-09T09:30:06", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "XOP271217P00170000", "bid": 18.35, "bid_size": 22.0, "ask": 20.3, "ask_size": 347.0, "iv": 0.3317, "open_interest": 109.0, "volume": 0.0, "delta": -0.38, "gamma": 0.0065, "vega": 0.6787, "theta": -0.0272, "rho": -0.7465, "theo": 19.3916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.4, "last_trade_time": "2026-11-05T15:09:24", "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "XOP271217C00175000", "bid": 23.5, "bid_size": 280.0, "ask": 26.35, "ask_size": 58.0, "iv": 0.3292, "open_interest": 478.0, "volume": 0.0, "delta": 0.5862, "gamma": 0.0063, "vega": 0.6892, "theta": -0.0257, "rho": 0.8423, "theo": 25.1012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.5, "last_trade_time": "2026-10-28T12:12:34", "percent_change": 0.0, "prev_day_close": 24.6000003814697}, {"option": "XOP271217P00175000", "bid": 20.45, "bid_size": 109.0, "ask": 22.75, "ask_size": 190.0, "iv": 0.3273, "open_interest": 1.0, "volume": 0.0, "delta": -0.4131, "gamma": 0.0067, "vega": 0.6931, "theta": -0.0276, "rho": -0.8013, "theo": 21.9067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.43, "last_trade_time": "2026-02-05T15:07:34", "percent_change": 0.0, "prev_day_close": 22.3249998092651}, {"option": "XOP271217C00180000", "bid": 21.9, "bid_size": 302.0, "ask": 24.15, "ask_size": 89.0, "iv": 0.3318, "open_interest": 360.0, "volume": 0.0, "delta": 0.5551, "gamma": 0.0065, "vega": 0.7003, "theta": -0.0263, "rho": 0.8073, "theo": 22.9587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.08, "last_trade_time": "2026-10-19T12:34:56", "percent_change": 0.0, "prev_day_close": 22.8249998092651}, {"option": "XOP271217P00180000", "bid": 23.3, "bid_size": 73.0, "ask": 25.4, "ask_size": 272.0, "iv": 0.3273, "open_interest": 1294.0, "volume": 0.0, "delta": -0.4463, "gamma": 0.0069, "vega": 0.702, "theta": -0.0279, "rho": -0.8532, "theo": 24.5978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.26, "last_trade_time": "2026-09-30T15:53:27", "percent_change": 0.0, "prev_day_close": 25.1750001907349}, {"option": "XOP271217C00185000", "bid": 19.8, "bid_size": 445.0, "ask": 21.95, "ask_size": 47.0, "iv": 0.3288, "open_interest": 51.0, "volume": 0.0, "delta": 0.5243, "gamma": 0.0065, "vega": 0.7069, "theta": -0.0267, "rho": 0.7706, "theo": 20.9728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.26, "last_trade_time": "2026-09-29T12:37:55", "percent_change": 0.0, "prev_day_close": 20.4750003814697}, {"option": "XOP271217P00185000", "bid": 25.95, "bid_size": 157.0, "ask": 28.25, "ask_size": 289.0, "iv": 0.3252, "open_interest": 0.0, "volume": 0.0, "delta": -0.4794, "gamma": 0.007, "vega": 0.7065, "theta": -0.028, "rho": -0.9037, "theo": 27.4523, "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": 28.0}, {"option": "XOP271217C00190000", "bid": 17.9, "bid_size": 523.0, "ask": 20.0, "ask_size": 1.0, "iv": 0.327, "open_interest": 1067.0, "volume": 1.0, "delta": 0.4941, "gamma": 0.0066, "vega": 0.7093, "theta": -0.027, "rho": 0.7334, "theo": 19.1349, "change": 0.825, "open": 19.2, "high": 19.2, "low": 19.2, "tick": "down", "last_trade_price": 19.2, "last_trade_time": "2026-11-10T09:58:22", "percent_change": 4.4898, "prev_day_close": 18.375}, {"option": "XOP271217P00190000", "bid": 29.3, "bid_size": 22.0, "ask": 31.2, "ask_size": 188.0, "iv": 0.3264, "open_interest": 1.0, "volume": 0.0, "delta": -0.5121, "gamma": 0.0071, "vega": 0.7058, "theta": -0.0279, "rho": -0.9472, "theo": 30.4716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.72, "last_trade_time": "2026-11-02T14:33:12", "percent_change": 0.0, "prev_day_close": 31.0749998092651}, {"option": "XOP271217C00195000", "bid": 16.3, "bid_size": 485.0, "ask": 18.35, "ask_size": 173.0, "iv": 0.3275, "open_interest": 103.0, "volume": 0.0, "delta": 0.4646, "gamma": 0.0066, "vega": 0.7076, "theta": -0.027, "rho": 0.6955, "theo": 17.4403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.04, "last_trade_time": "2026-10-13T10:59:23", "percent_change": 0.0, "prev_day_close": 17.2749996185303}, {"option": "XOP271217P00195000", "bid": 32.45, "bid_size": 22.0, "ask": 34.4, "ask_size": 334.0, "iv": 0.326, "open_interest": 153.0, "volume": 0.0, "delta": -0.5443, "gamma": 0.0071, "vega": 0.6999, "theta": -0.0276, "rho": -0.9825, "theo": 33.6449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.72, "last_trade_time": "2026-11-02T14:33:12", "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "XOP271217C00200000", "bid": 14.55, "bid_size": 584.0, "ask": 16.7, "ask_size": 186.0, "iv": 0.3251, "open_interest": 550.0, "volume": 2.0, "delta": 0.4359, "gamma": 0.0065, "vega": 0.7024, "theta": -0.0269, "rho": 0.6582, "theo": 15.8798, "change": 0.15, "open": 15.55, "high": 15.55, "low": 15.55, "tick": "down", "last_trade_price": 15.55, "last_trade_time": "2026-11-10T10:30:58", "percent_change": 0.974025, "prev_day_close": 15.4000000953674}, {"option": "XOP271217P00200000", "bid": 34.75, "bid_size": 271.0, "ask": 38.1, "ask_size": 171.0, "iv": 0.3208, "open_interest": 44.0, "volume": 0.0, "delta": -0.576, "gamma": 0.0071, "vega": 0.6889, "theta": -0.0272, "rho": -1.0097, "theo": 36.9689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.5, "last_trade_time": "2026-11-05T10:56:07", "percent_change": 0.0, "prev_day_close": 37.5249996185303}, {"option": "XOP271217C00205000", "bid": 13.1, "bid_size": 584.0, "ask": 15.2, "ask_size": 184.0, "iv": 0.3241, "open_interest": 13.0, "volume": 0.0, "delta": 0.4083, "gamma": 0.0064, "vega": 0.6934, "theta": -0.0267, "rho": 0.6204, "theo": 14.4468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-11-05T15:31:03", "percent_change": 0.0, "prev_day_close": 14.3249998092651}, {"option": "XOP271217P00205000", "bid": 39.1, "bid_size": 69.0, "ask": 41.85, "ask_size": 244.0, "iv": 0.329, "open_interest": 5.0, "volume": 0.0, "delta": -0.6069, "gamma": 0.0071, "vega": 0.6754, "theta": -0.0267, "rho": -1.0331, "theo": 40.4337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.1, "last_trade_time": "2026-11-03T14:34:51", "percent_change": 0.0, "prev_day_close": 41.375}, {"option": "XOP271217C00210000", "bid": 12.0, "bid_size": 411.0, "ask": 14.05, "ask_size": 165.0, "iv": 0.3266, "open_interest": 64.0, "volume": 0.0, "delta": 0.3817, "gamma": 0.0063, "vega": 0.6818, "theta": -0.0263, "rho": 0.5841, "theo": 13.1337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.82, "last_trade_time": "2026-10-28T13:07:29", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "XOP271217P00210000", "bid": 42.7, "bid_size": 26.0, "ask": 45.5, "ask_size": 93.0, "iv": 0.3292, "open_interest": 93.0, "volume": 0.0, "delta": -0.637, "gamma": 0.0071, "vega": 0.6552, "theta": -0.0261, "rho": -1.0371, "theo": 44.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.5, "last_trade_time": "2026-10-28T14:31:51", "percent_change": 0.0, "prev_day_close": 45.0750007629394}, {"option": "XOP271217C00215000", "bid": 11.2, "bid_size": 422.0, "ask": 12.7, "ask_size": 231.0, "iv": 0.3283, "open_interest": 3.0, "volume": 0.0, "delta": 0.3562, "gamma": 0.0062, "vega": 0.6675, "theta": -0.0258, "rho": 0.5485, "theo": 11.9313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.25, "last_trade_time": "2026-11-09T13:21:10", "percent_change": 0.0, "prev_day_close": 11.4749999046326}, {"option": "XOP271217P00215000", "bid": 46.25, "bid_size": 76.0, "ask": 49.3, "ask_size": 91.0, "iv": 0.3282, "open_interest": 0.0, "volume": 0.0, "delta": -0.6664, "gamma": 0.0071, "vega": 0.6364, "theta": -0.0255, "rho": -1.0573, "theo": 47.7638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0750007629394}, {"option": "XOP271217C00220000", "bid": 9.45, "bid_size": 494.0, "ask": 11.7, "ask_size": 241.0, "iv": 0.3239, "open_interest": 80.0, "volume": 0.0, "delta": 0.3319, "gamma": 0.006, "vega": 0.6506, "theta": -0.0252, "rho": 0.5136, "theo": 10.8337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-11-04T15:39:22", "percent_change": 0.0, "prev_day_close": 10.5250000953674}, {"option": "XOP271217P00220000", "bid": 50.2, "bid_size": 76.0, "ask": 53.2, "ask_size": 93.0, "iv": 0.3293, "open_interest": 7.0, "volume": 0.0, "delta": -0.6947, "gamma": 0.007, "vega": 0.6093, "theta": -0.0247, "rho": -1.0537, "theo": 51.6157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.15, "last_trade_time": "2026-07-27T09:30:11", "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "XOP271217C00225000", "bid": 8.75, "bid_size": 413.0, "ask": 10.75, "ask_size": 278.0, "iv": 0.3265, "open_interest": 25.0, "volume": 0.0, "delta": 0.3089, "gamma": 0.0059, "vega": 0.6325, "theta": -0.0246, "rho": 0.4808, "theo": 9.8321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-05T13:47:16", "percent_change": 0.0, "prev_day_close": 9.875}, {"option": "XOP271217P00225000", "bid": 54.4, "bid_size": 38.0, "ask": 57.2, "ask_size": 102.0, "iv": 0.3316, "open_interest": 0.0, "volume": 0.0, "delta": -0.7222, "gamma": 0.0069, "vega": 0.5791, "theta": -0.0238, "rho": -1.0396, "theo": 55.5855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.7749996185303}, {"option": "XOP271217C00230000", "bid": 7.55, "bid_size": 459.0, "ask": 9.65, "ask_size": 190.0, "iv": 0.3226, "open_interest": 1.0, "volume": 0.0, "delta": 0.2871, "gamma": 0.0057, "vega": 0.6124, "theta": -0.0238, "rho": 0.4487, "theo": 8.9193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.79, "last_trade_time": "2026-09-15T14:03:23", "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "XOP271217P00230000", "bid": 58.3, "bid_size": 75.0, "ask": 61.35, "ask_size": 107.0, "iv": 0.3309, "open_interest": 1.0, "volume": 0.0, "delta": -0.7486, "gamma": 0.0068, "vega": 0.5488, "theta": -0.023, "rho": -1.0175, "theo": 59.6594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.32, "last_trade_time": "2026-03-17T15:14:54", "percent_change": 0.0, "prev_day_close": 61.0750007629394}, {"option": "XOP271217C00235000", "bid": 6.7, "bid_size": 498.0, "ask": 8.85, "ask_size": 233.0, "iv": 0.3225, "open_interest": 36.0, "volume": 0.0, "delta": 0.2665, "gamma": 0.0055, "vega": 0.591, "theta": -0.023, "rho": 0.4182, "theo": 8.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.98, "last_trade_time": "2026-09-30T10:57:47", "percent_change": 0.0, "prev_day_close": 8.12499976158142}, {"option": "XOP271217P00235000", "bid": 62.6, "bid_size": 88.0, "ask": 65.6, "ask_size": 75.0, "iv": 0.333, "open_interest": 1.0, "volume": 0.0, "delta": -0.7738, "gamma": 0.0066, "vega": 0.516, "theta": -0.0218, "rho": -0.998, "theo": 63.8373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.3, "last_trade_time": "2026-04-15T13:41:15", "percent_change": 0.0, "prev_day_close": 65.2750015258789}, {"option": "XOP271217C00240000", "bid": 6.2, "bid_size": 464.0, "ask": 8.1, "ask_size": 267.0, "iv": 0.3247, "open_interest": 29.0, "volume": 0.0, "delta": 0.2471, "gamma": 0.0053, "vega": 0.5693, "theta": -0.0222, "rho": 0.3897, "theo": 7.3344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.93, "last_trade_time": "2026-09-15T15:32:25", "percent_change": 0.0, "prev_day_close": 7.3250002861023}, {"option": "XOP271217P00240000", "bid": 67.0, "bid_size": 70.0, "ask": 69.9, "ask_size": 95.0, "iv": 0.335, "open_interest": 0.0, "volume": 0.0, "delta": -0.7981, "gamma": 0.0064, "vega": 0.477, "theta": -0.0206, "rho": -0.9614, "theo": 68.1146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.6500015258789}, {"option": "XOP271217C00245000", "bid": 6.4, "bid_size": 146.0, "ask": 7.95, "ask_size": 596.0, "iv": 0.3377, "open_interest": 68.0, "volume": 0.0, "delta": 0.2289, "gamma": 0.005, "vega": 0.5465, "theta": -0.0213, "rho": 0.3621, "theo": 6.6486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.32, "last_trade_time": "2026-10-22T11:31:59", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "XOP271217P00245000", "bid": 71.35, "bid_size": 74.0, "ask": 74.35, "ask_size": 83.0, "iv": 0.3366, "open_interest": 0.0, "volume": 0.0, "delta": -0.8209, "gamma": 0.0062, "vega": 0.4413, "theta": -0.0192, "rho": -0.9111, "theo": 72.4759, "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": 74.0750007629394}, {"option": "XOP271217C00250000", "bid": 4.9, "bid_size": 556.0, "ask": 6.8, "ask_size": 303.0, "iv": 0.3248, "open_interest": 187.0, "volume": 0.0, "delta": 0.2119, "gamma": 0.0048, "vega": 0.5232, "theta": -0.0204, "rho": 0.3362, "theo": 6.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-11-03T15:54:08", "percent_change": 0.0, "prev_day_close": 6.125}, {"option": "XOP271217P00250000", "bid": 75.9, "bid_size": 61.0, "ask": 78.85, "ask_size": 79.0, "iv": 0.3394, "open_interest": 0.0, "volume": 0.0, "delta": -0.8422, "gamma": 0.0059, "vega": 0.4068, "theta": -0.0175, "rho": -0.8683, "theo": 76.9168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.625}, {"option": "XOP271217C00255000", "bid": 4.45, "bid_size": 490.0, "ask": 6.2, "ask_size": 289.0, "iv": 0.3256, "open_interest": 24.0, "volume": 0.0, "delta": 0.196, "gamma": 0.0046, "vega": 0.5004, "theta": -0.0195, "rho": 0.3123, "theo": 5.4624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.14, "last_trade_time": "2026-06-22T15:45:35", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "XOP271217P00255000", "bid": 80.45, "bid_size": 68.0, "ask": 83.4, "ask_size": 83.0, "iv": 0.3416, "open_interest": 0.0, "volume": 0.0, "delta": -0.8624, "gamma": 0.0056, "vega": 0.3602, "theta": -0.0156, "rho": -0.8194, "theo": 81.4424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.2249984741211}, {"option": "XOP271217C00260000", "bid": 4.0, "bid_size": 520.0, "ask": 5.7, "ask_size": 328.0, "iv": 0.3264, "open_interest": 28.0, "volume": 0.0, "delta": 0.1812, "gamma": 0.0044, "vega": 0.4773, "theta": -0.0186, "rho": 0.2893, "theo": 4.9507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-09-29T13:20:29", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "XOP271217P00260000", "bid": 85.15, "bid_size": 40.0, "ask": 87.95, "ask_size": 75.0, "iv": 0.3442, "open_interest": 0.0, "volume": 0.0, "delta": -0.8808, "gamma": 0.0053, "vega": 0.3271, "theta": -0.0136, "rho": -0.7687, "theo": 86.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.9500007629394}, {"option": "XOP271217C00265000", "bid": 3.65, "bid_size": 402.0, "ask": 5.2, "ask_size": 276.0, "iv": 0.3274, "open_interest": 2.0, "volume": 0.0, "delta": 0.1673, "gamma": 0.0042, "vega": 0.4541, "theta": -0.0177, "rho": 0.2677, "theo": 4.4875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-04-09T13:06:11", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "XOP271217P00265000", "bid": 89.1, "bid_size": 89.0, "ask": 92.75, "ask_size": 73.0, "iv": 0.3374, "open_interest": 0.0, "volume": 0.0, "delta": -0.8979, "gamma": 0.005, "vega": 0.2948, "theta": -0.0114, "rho": -0.7343, "theo": 90.6722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.5999984741211}, {"option": "XOP271217C00270000", "bid": 3.4, "bid_size": 386.0, "ask": 4.75, "ask_size": 280.0, "iv": 0.3292, "open_interest": 1.0, "volume": 0.0, "delta": 0.1545, "gamma": 0.004, "vega": 0.4317, "theta": -0.0168, "rho": 0.2481, "theo": 4.0679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.27, "last_trade_time": "2026-09-15T14:03:23", "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "XOP271217P00270000", "bid": 94.15, "bid_size": 86.0, "ask": 97.5, "ask_size": 73.0, "iv": 0.3461, "open_interest": 0.0, "volume": 0.0, "delta": -0.9139, "gamma": 0.0047, "vega": 0.2456, "theta": -0.0089, "rho": -0.6591, "theo": 95.3811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.1749992370606}, {"option": "XOP271217C00275000", "bid": 3.2, "bid_size": 297.0, "ask": 4.3, "ask_size": 81.0, "iv": 0.3309, "open_interest": 14.0, "volume": 0.0, "delta": 0.1426, "gamma": 0.0037, "vega": 0.4099, "theta": -0.016, "rho": 0.2295, "theo": 3.6877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.7, "last_trade_time": "2026-10-23T12:37:07", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "XOP271217P00275000", "bid": 98.9, "bid_size": 67.0, "ask": 102.3, "ask_size": 52.0, "iv": 0.3497, "open_interest": 0.0, "volume": 0.0, "delta": -0.9297, "gamma": 0.0047, "vega": 0.2196, "theta": -0.0063, "rho": -0.6272, "theo": 100.1316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.875}, {"option": "XOP271217C00280000", "bid": 2.7, "bid_size": 411.0, "ask": 4.05, "ask_size": 327.0, "iv": 0.3304, "open_interest": 11.0, "volume": 0.0, "delta": 0.1315, "gamma": 0.0035, "vega": 0.3881, "theta": -0.0151, "rho": 0.2119, "theo": 3.3438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-10-26T09:51:39", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "XOP271217P00280000", "bid": 103.95, "bid_size": 73.0, "ask": 107.0, "ask_size": 39.0, "iv": 0.3559, "open_interest": 0.0, "volume": 0.0, "delta": -0.947, "gamma": 0.005, "vega": 0.1792, "theta": -0.0061, "rho": -0.4974, "theo": 104.9321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.849998474121}, {"option": "XOP271217C00285000", "bid": 2.48, "bid_size": 347.0, "ask": 3.65, "ask_size": 107.0, "iv": 0.3308, "open_interest": 0.0, "volume": 0.0, "delta": 0.1213, "gamma": 0.0033, "vega": 0.3672, "theta": -0.0143, "rho": 0.1958, "theo": 3.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "XOP271217P00285000", "bid": 108.6, "bid_size": 72.0, "ask": 112.0, "ask_size": 45.0, "iv": 0.3595, "open_interest": 0.0, "volume": 0.0, "delta": -0.9617, "gamma": 0.0051, "vega": 0.1453, "theta": -0.0066, "rho": -0.4322, "theo": 109.7778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.549999237061}, {"option": "XOP271217C00290000", "bid": 2.25, "bid_size": 336.0, "ask": 3.4, "ask_size": 173.0, "iv": 0.3324, "open_interest": 0.0, "volume": 0.0, "delta": 0.1118, "gamma": 0.0032, "vega": 0.3473, "theta": -0.0135, "rho": 0.1811, "theo": 2.7511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0900000333786}, {"option": "XOP271217P00290000", "bid": 113.65, "bid_size": 23.0, "ask": 117.0, "ask_size": 23.0, "iv": 0.3714, "open_interest": 0.0, "volume": 0.0, "delta": -0.974, "gamma": 0.0047, "vega": 0.1023, "theta": -0.0089, "rho": 0.0, "theo": 114.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.825000762939}, {"option": "XOP271217C00295000", "bid": 2.06, "bid_size": 324.0, "ask": 3.15, "ask_size": 192.0, "iv": 0.3339, "open_interest": 1.0, "volume": 0.0, "delta": 0.103, "gamma": 0.003, "vega": 0.3279, "theta": -0.0128, "rho": 0.1671, "theo": 2.4961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-10-22T11:11:00", "percent_change": 0.0, "prev_day_close": 2.74000000953674}, {"option": "XOP271217P00295000", "bid": 118.8, "bid_size": 23.0, "ask": 122.0, "ask_size": 23.0, "iv": 0.3854, "open_interest": 0.0, "volume": 0.0, "delta": -0.9839, "gamma": 0.0029, "vega": 0.0, "theta": -0.0161, "rho": 0.0, "theo": 119.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.674999237061}, {"option": "XOP271217C00300000", "bid": 1.89, "bid_size": 268.0, "ask": 2.98, "ask_size": 356.0, "iv": 0.3365, "open_interest": 0.0, "volume": 0.0, "delta": 0.095, "gamma": 0.0028, "vega": 0.309, "theta": -0.012, "rho": 0.154, "theo": 2.2656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60999989509583}, {"option": "XOP271217P00300000", "bid": 123.9, "bid_size": 13.0, "ask": 127.0, "ask_size": 28.0, "iv": 0.398, "open_interest": 0.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.0014, "vega": 0.0, "theta": -0.0161, "rho": 0.0, "theo": 124.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.450004577637}, {"option": "XOP280121C00065000", "bid": 108.25, "bid_size": 33.0, "ask": 111.65, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.0727, "theo": 110.3975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.23, "last_trade_time": "2026-01-14T13:47:26", "percent_change": 0.0, "prev_day_close": 108.625}, {"option": "XOP280121P00065000", "bid": 0.05, "bid_size": 410.0, "ask": 0.35, "ask_size": 119.0, "iv": 0.4156, "open_interest": 41.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0003, "vega": 0.041, "theta": -0.0018, "rho": -0.0177, "theo": 0.2248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T13:52:22", "percent_change": 0.0, "prev_day_close": 0.205000007525086}, {"option": "XOP280121C00070000", "bid": 103.3, "bid_size": 33.0, "ask": 106.9, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.005, "theta": 0.0, "rho": 0.0873, "theo": 105.4308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.599998474121}, {"option": "XOP280121P00070000", "bid": 0.14, "bid_size": 229.0, "ask": 0.44, "ask_size": 79.0, "iv": 0.4078, "open_interest": 0.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0004, "vega": 0.0538, "theta": -0.0024, "rho": -0.0244, "theo": 0.3122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.309999994933605}, {"option": "XOP280121C00075000", "bid": 98.5, "bid_size": 35.0, "ask": 101.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0003, "vega": 0.0168, "theta": 0.0, "rho": 0.1226, "theo": 100.4861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.65, "last_trade_time": "2026-01-06T12:26:32", "percent_change": 0.0, "prev_day_close": 98.625}, {"option": "XOP280121P00075000", "bid": 0.29, "bid_size": 122.0, "ask": 0.56, "ask_size": 78.0, "iv": 0.4028, "open_interest": 0.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0005, "vega": 0.0697, "theta": -0.003, "rho": -0.0331, "theo": 0.4276, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XOP280121C00080000", "bid": 93.75, "bid_size": 38.0, "ask": 96.65, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0006, "vega": 0.0386, "theta": 0.0, "rho": 0.1942, "theo": 95.5896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.24, "last_trade_time": "2026-03-20T09:41:53", "percent_change": 0.0, "prev_day_close": 94.0999984741211}, {"option": "XOP280121P00080000", "bid": 0.4, "bid_size": 363.0, "ask": 0.72, "ask_size": 177.0, "iv": 0.3931, "open_interest": 745.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.0006, "vega": 0.0883, "theta": -0.0038, "rho": -0.044, "theo": 0.578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-10-26T10:56:12", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "XOP280121C00085000", "bid": 89.2, "bid_size": 90.0, "ask": 92.05, "ask_size": 78.0, "iv": 0.362, "open_interest": 0.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0009, "vega": 0.0706, "theta": 0.0, "rho": 0.3015, "theo": 90.7721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.75, "last_trade_time": "2026-03-23T11:54:43", "percent_change": 0.0, "prev_day_close": 89.125}, {"option": "XOP280121P00085000", "bid": 0.59, "bid_size": 213.0, "ask": 0.94, "ask_size": 389.0, "iv": 0.3874, "open_interest": 24.0, "volume": 0.0, "delta": -0.0247, "gamma": 0.0008, "vega": 0.1106, "theta": -0.0046, "rho": -0.0576, "theo": 0.7712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2025-10-13T09:50:49", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "XOP280121C00090000", "bid": 84.65, "bid_size": 91.0, "ask": 87.5, "ask_size": 80.0, "iv": 0.3833, "open_interest": 2.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0011, "vega": 0.1085, "theta": 0.0, "rho": 0.422, "theo": 86.0552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.53, "last_trade_time": "2026-10-27T10:21:06", "percent_change": 0.0, "prev_day_close": 84.5999984741211}, {"option": "XOP280121P00090000", "bid": 0.77, "bid_size": 402.0, "ask": 1.23, "ask_size": 414.0, "iv": 0.3803, "open_interest": 44.0, "volume": 0.0, "delta": -0.0318, "gamma": 0.001, "vega": 0.1365, "theta": -0.0056, "rho": -0.0742, "theo": 1.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-05-15T14:48:35", "percent_change": 0.0, "prev_day_close": 0.9549999833107}, {"option": "XOP280121C00095000", "bid": 80.2, "bid_size": 168.0, "ask": 83.1, "ask_size": 87.0, "iv": 0.3891, "open_interest": 2.0, "volume": 0.0, "delta": 0.9597, "gamma": 0.0014, "vega": 0.1427, "theta": 0.0, "rho": 0.5374, "theo": 81.4519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.01, "last_trade_time": "2026-02-11T11:27:14", "percent_change": 0.0, "prev_day_close": 80.0499992370606}, {"option": "XOP280121P00095000", "bid": 0.89, "bid_size": 877.0, "ask": 1.5, "ask_size": 161.0, "iv": 0.3675, "open_interest": 1.0, "volume": 0.0, "delta": -0.0404, "gamma": 0.0012, "vega": 0.1656, "theta": -0.0067, "rho": -0.0947, "theo": 1.3221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-06-05T15:07:54", "percent_change": 0.0, "prev_day_close": 1.30500000715256}, {"option": "XOP280121C00100000", "bid": 75.8, "bid_size": 165.0, "ask": 78.6, "ask_size": 77.0, "iv": 0.3832, "open_interest": 26.0, "volume": 0.0, "delta": 0.9471, "gamma": 0.0016, "vega": 0.1828, "theta": 0.0, "rho": 0.6407, "theo": 76.9614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.73, "last_trade_time": "2026-08-19T10:00:57", "percent_change": 0.0, "prev_day_close": 75.6749992370606}, {"option": "XOP280121P00100000", "bid": 1.24, "bid_size": 838.0, "ask": 2.0, "ask_size": 352.0, "iv": 0.3661, "open_interest": 214.0, "volume": 0.0, "delta": -0.0506, "gamma": 0.0015, "vega": 0.1982, "theta": -0.008, "rho": -0.119, "theo": 1.7002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-09-18T14:54:47", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "XOP280121C00105000", "bid": 71.45, "bid_size": 239.0, "ask": 74.75, "ask_size": 104.0, "iv": 0.3881, "open_interest": 9.0, "volume": 0.0, "delta": 0.9335, "gamma": 0.0018, "vega": 0.2248, "theta": -0.0009, "rho": 0.7273, "theo": 72.5793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.6, "last_trade_time": "2026-02-11T11:27:29", "percent_change": 0.0, "prev_day_close": 71.375}, {"option": "XOP280121P00105000", "bid": 1.84, "bid_size": 301.0, "ask": 2.24, "ask_size": 118.0, "iv": 0.3602, "open_interest": 72.0, "volume": 0.0, "delta": -0.0626, "gamma": 0.0018, "vega": 0.2334, "theta": -0.0093, "rho": -0.1471, "theo": 2.1613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.93, "last_trade_time": "2026-07-08T13:03:57", "percent_change": 0.0, "prev_day_close": 2.05999994277954}, {"option": "XOP280121C00110000", "bid": 67.25, "bid_size": 244.0, "ask": 70.6, "ask_size": 108.0, "iv": 0.3838, "open_interest": 8.0, "volume": 0.0, "delta": 0.9183, "gamma": 0.0022, "vega": 0.261, "theta": -0.0028, "rho": 0.8012, "theo": 68.3192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.26, "last_trade_time": "2026-03-16T10:35:04", "percent_change": 0.0, "prev_day_close": 67.1749992370606}, {"option": "XOP280121P00110000", "bid": 2.34, "bid_size": 277.0, "ask": 3.1, "ask_size": 440.0, "iv": 0.361, "open_interest": 31.0, "volume": 0.0, "delta": -0.0767, "gamma": 0.0021, "vega": 0.2722, "theta": -0.0107, "rho": -0.1803, "theo": 2.7265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.26, "last_trade_time": "2026-09-18T14:51:48", "percent_change": 0.0, "prev_day_close": 2.67000007629395}, {"option": "XOP280121C00115000", "bid": 63.15, "bid_size": 253.0, "ask": 65.9, "ask_size": 91.0, "iv": 0.3687, "open_interest": 64.0, "volume": 0.0, "delta": 0.9016, "gamma": 0.0025, "vega": 0.3062, "theta": -0.0048, "rho": 0.8632, "theo": 64.1781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.95, "last_trade_time": "2026-07-31T09:32:00", "percent_change": 0.0, "prev_day_close": 63.125}, {"option": "XOP280121P00115000", "bid": 2.9, "bid_size": 411.0, "ask": 3.8, "ask_size": 383.0, "iv": 0.3561, "open_interest": 68.0, "volume": 0.0, "delta": -0.0926, "gamma": 0.0025, "vega": 0.3126, "theta": -0.0122, "rho": -0.2167, "theo": 3.3895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.61, "last_trade_time": "2026-07-17T11:16:31", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "XOP280121C00117000", "bid": 61.5, "bid_size": 248.0, "ask": 64.85, "ask_size": 109.0, "iv": 0.3749, "open_interest": 1.0, "volume": 0.0, "delta": 0.8944, "gamma": 0.0026, "vega": 0.321, "theta": -0.0056, "rho": 0.8902, "theo": 62.5582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.2, "last_trade_time": "2025-12-30T14:03:50", "percent_change": 0.0, "prev_day_close": 61.4500007629394}, {"option": "XOP280121P00117000", "bid": 3.2, "bid_size": 339.0, "ask": 3.85, "ask_size": 237.0, "iv": 0.3509, "open_interest": 64.0, "volume": 0.0, "delta": -0.0994, "gamma": 0.0026, "vega": 0.33, "theta": -0.0128, "rho": -0.2342, "theo": 3.6868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.12, "last_trade_time": "2026-07-08T14:15:14", "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "XOP280121C00118000", "bid": 60.7, "bid_size": 236.0, "ask": 63.55, "ask_size": 81.0, "iv": 0.3664, "open_interest": 1.0, "volume": 0.0, "delta": 0.8907, "gamma": 0.0027, "vega": 0.3286, "theta": -0.006, "rho": 0.9089, "theo": 61.7556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.45, "last_trade_time": "2026-01-08T11:01:02", "percent_change": 0.0, "prev_day_close": 60.6749992370606}, {"option": "XOP280121P00118000", "bid": 3.35, "bid_size": 330.0, "ask": 4.3, "ask_size": 272.0, "iv": 0.3547, "open_interest": 0.0, "volume": 0.0, "delta": -0.103, "gamma": 0.0027, "vega": 0.3381, "theta": -0.0131, "rho": -0.2423, "theo": 3.843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "XOP280121C00119000", "bid": 59.9, "bid_size": 234.0, "ask": 62.7, "ask_size": 84.0, "iv": 0.3647, "open_interest": 0.0, "volume": 0.0, "delta": 0.8869, "gamma": 0.0028, "vega": 0.3361, "theta": -0.0064, "rho": 0.9136, "theo": 60.9585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.8500003814697}, {"option": "XOP280121P00119000", "bid": 3.45, "bid_size": 414.0, "ask": 4.5, "ask_size": 270.0, "iv": 0.3537, "open_interest": 0.0, "volume": 0.0, "delta": -0.1067, "gamma": 0.0028, "vega": 0.3462, "theta": -0.0134, "rho": -0.2503, "theo": 4.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "XOP280121C00120000", "bid": 59.1, "bid_size": 260.0, "ask": 62.45, "ask_size": 122.0, "iv": 0.3712, "open_interest": 20.0, "volume": 0.0, "delta": 0.8831, "gamma": 0.0028, "vega": 0.3463, "theta": -0.0068, "rho": 0.915, "theo": 60.1659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.57, "last_trade_time": "2026-09-14T13:19:03", "percent_change": 0.0, "prev_day_close": 59.1499996185303}, {"option": "XOP280121P00120000", "bid": 3.7, "bid_size": 134.0, "ask": 4.65, "ask_size": 464.0, "iv": 0.354, "open_interest": 170.0, "volume": 0.0, "delta": -0.1104, "gamma": 0.0028, "vega": 0.3547, "theta": -0.0137, "rho": -0.2583, "theo": 4.1699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-07-30T15:39:28", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "XOP280121C00121000", "bid": 58.35, "bid_size": 248.0, "ask": 61.1, "ask_size": 82.0, "iv": 0.3629, "open_interest": 0.0, "volume": 0.0, "delta": 0.8792, "gamma": 0.0029, "vega": 0.3592, "theta": -0.0072, "rho": 0.9237, "theo": 59.3776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.47, "last_trade_time": "2026-03-05T11:53:17", "percent_change": 0.0, "prev_day_close": 58.2749996185303}, {"option": "XOP280121P00121000", "bid": 3.75, "bid_size": 361.0, "ask": 4.85, "ask_size": 535.0, "iv": 0.3521, "open_interest": 53.0, "volume": 0.0, "delta": -0.1142, "gamma": 0.0029, "vega": 0.3637, "theta": -0.014, "rho": -0.2672, "theo": 4.3407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-07-23T15:30:41", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "XOP280121C00122000", "bid": 57.55, "bid_size": 245.0, "ask": 60.55, "ask_size": 102.0, "iv": 0.3648, "open_interest": 0.0, "volume": 0.0, "delta": 0.8752, "gamma": 0.003, "vega": 0.367, "theta": -0.0076, "rho": 0.9354, "theo": 58.5991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.6750011444092}, {"option": "XOP280121P00122000", "bid": 4.1, "bid_size": 8.0, "ask": 5.05, "ask_size": 246.0, "iv": 0.3542, "open_interest": 1.0, "volume": 0.0, "delta": -0.118, "gamma": 0.003, "vega": 0.3722, "theta": -0.0144, "rho": -0.276, "theo": 4.5171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.85, "last_trade_time": "2026-01-16T11:13:23", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "XOP280121C00123000", "bid": 56.8, "bid_size": 227.0, "ask": 59.5, "ask_size": 77.0, "iv": 0.3606, "open_interest": 1.0, "volume": 0.0, "delta": 0.8712, "gamma": 0.0031, "vega": 0.3748, "theta": -0.008, "rho": 0.9476, "theo": 57.8261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.6, "last_trade_time": "2026-01-27T09:53:43", "percent_change": 0.0, "prev_day_close": 56.75}, {"option": "XOP280121P00123000", "bid": 4.1, "bid_size": 339.0, "ask": 5.4, "ask_size": 486.0, "iv": 0.3533, "open_interest": 51.0, "volume": 0.0, "delta": -0.122, "gamma": 0.0031, "vega": 0.3804, "theta": -0.0147, "rho": -0.2856, "theo": 4.6988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-10-26T10:56:42", "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "XOP280121C00124000", "bid": 56.0, "bid_size": 254.0, "ask": 58.7, "ask_size": 84.0, "iv": 0.359, "open_interest": 1.0, "volume": 0.0, "delta": 0.8671, "gamma": 0.0031, "vega": 0.3827, "theta": -0.0084, "rho": 0.953, "theo": 57.0585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.1, "last_trade_time": "2026-02-11T11:26:56", "percent_change": 0.0, "prev_day_close": 56.0750007629394}, {"option": "XOP280121P00124000", "bid": 4.2, "bid_size": 406.0, "ask": 5.45, "ask_size": 233.0, "iv": 0.3498, "open_interest": 10.0, "volume": 0.0, "delta": -0.126, "gamma": 0.0031, "vega": 0.3888, "theta": -0.015, "rho": -0.2946, "theo": 4.8856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.8, "last_trade_time": "2026-06-23T11:15:20", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "XOP280121C00125000", "bid": 55.25, "bid_size": 247.0, "ask": 57.9, "ask_size": 60.0, "iv": 0.3579, "open_interest": 32.0, "volume": 0.0, "delta": 0.8629, "gamma": 0.0032, "vega": 0.3904, "theta": -0.0088, "rho": 0.9578, "theo": 56.2962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.44, "last_trade_time": "2026-09-11T15:09:52", "percent_change": 0.0, "prev_day_close": 55.2250003814697}, {"option": "XOP280121P00125000", "bid": 4.5, "bid_size": 300.0, "ask": 5.65, "ask_size": 460.0, "iv": 0.3507, "open_interest": 2030.0, "volume": 0.0, "delta": -0.1301, "gamma": 0.0032, "vega": 0.3978, "theta": -0.0153, "rho": -0.3043, "theo": 5.0776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.32, "last_trade_time": "2026-11-05T11:17:39", "percent_change": 0.0, "prev_day_close": 5.02500009536743}, {"option": "XOP280121C00126000", "bid": 54.5, "bid_size": 195.0, "ask": 57.1, "ask_size": 38.0, "iv": 0.3568, "open_interest": 2.0, "volume": 0.0, "delta": 0.8587, "gamma": 0.0033, "vega": 0.3981, "theta": -0.0092, "rho": 0.9651, "theo": 55.5386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.45, "last_trade_time": "2026-05-22T15:17:50", "percent_change": 0.0, "prev_day_close": 54.4500007629394}, {"option": "XOP280121P00126000", "bid": 4.0, "bid_size": 513.0, "ask": 5.45, "ask_size": 182.0, "iv": 0.3362, "open_interest": 0.0, "volume": 0.0, "delta": -0.1343, "gamma": 0.0033, "vega": 0.4069, "theta": -0.0156, "rho": -0.3145, "theo": 5.2752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.25, "last_trade_time": "2026-06-24T11:15:00", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "XOP280121C00127000", "bid": 53.7, "bid_size": 225.0, "ask": 56.5, "ask_size": 84.0, "iv": 0.3573, "open_interest": 10.0, "volume": 0.0, "delta": 0.8544, "gamma": 0.0033, "vega": 0.4056, "theta": -0.0096, "rho": 0.9698, "theo": 54.7863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.0, "last_trade_time": "2025-11-21T09:54:00", "percent_change": 0.0, "prev_day_close": 53.7000007629394}, {"option": "XOP280121P00127000", "bid": 4.9, "bid_size": 185.0, "ask": 6.1, "ask_size": 268.0, "iv": 0.3501, "open_interest": 0.0, "volume": 0.0, "delta": -0.1386, "gamma": 0.0034, "vega": 0.4152, "theta": -0.0159, "rho": -0.3254, "theo": 5.4789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-06-24T13:58:13", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "XOP280121C00128000", "bid": 54.1, "bid_size": 86.0, "ask": 55.7, "ask_size": 84.0, "iv": 0.3695, "open_interest": 6.0, "volume": 0.0, "delta": 0.85, "gamma": 0.0034, "vega": 0.413, "theta": -0.01, "rho": 0.9773, "theo": 54.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.1, "last_trade_time": "2026-01-16T11:25:02", "percent_change": 0.0, "prev_day_close": 52.9750003814697}, {"option": "XOP280121P00128000", "bid": 5.1, "bid_size": 151.0, "ask": 6.35, "ask_size": 401.0, "iv": 0.3499, "open_interest": 31.0, "volume": 0.0, "delta": -0.1429, "gamma": 0.0034, "vega": 0.4238, "theta": -0.0162, "rho": -0.3334, "theo": 5.6881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-08-19T10:17:57", "percent_change": 0.0, "prev_day_close": 5.67499995231628}, {"option": "XOP280121C00129000", "bid": 52.2, "bid_size": 254.0, "ask": 55.0, "ask_size": 92.0, "iv": 0.3556, "open_interest": 6.0, "volume": 0.0, "delta": 0.8456, "gamma": 0.0035, "vega": 0.425, "theta": -0.0105, "rho": 0.9835, "theo": 53.297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.9, "last_trade_time": "2026-05-13T10:43:22", "percent_change": 0.0, "prev_day_close": 52.2250003814697}, {"option": "XOP280121P00129000", "bid": 5.25, "bid_size": 273.0, "ask": 6.55, "ask_size": 482.0, "iv": 0.3484, "open_interest": 64.0, "volume": 0.0, "delta": -0.1473, "gamma": 0.0035, "vega": 0.4319, "theta": -0.0165, "rho": -0.3432, "theo": 5.903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.36, "last_trade_time": "2026-06-23T11:01:52", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "XOP280121C00130000", "bid": 51.5, "bid_size": 272.0, "ask": 54.3, "ask_size": 93.0, "iv": 0.3557, "open_interest": 21.0, "volume": 0.0, "delta": 0.8411, "gamma": 0.0036, "vega": 0.4361, "theta": -0.0109, "rho": 0.9883, "theo": 52.5627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.62, "last_trade_time": "2026-09-02T15:34:53", "percent_change": 0.0, "prev_day_close": 51.6000003814697}, {"option": "XOP280121P00130000", "bid": 5.5, "bid_size": 192.0, "ask": 6.8, "ask_size": 416.0, "iv": 0.3486, "open_interest": 36.0, "volume": 0.0, "delta": -0.1518, "gamma": 0.0036, "vega": 0.4409, "theta": -0.0168, "rho": -0.3529, "theo": 6.1232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-10-14T09:55:58", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "XOP280121C00131000", "bid": 50.75, "bid_size": 278.0, "ask": 53.5, "ask_size": 84.0, "iv": 0.3539, "open_interest": 3.0, "volume": 0.0, "delta": 0.8365, "gamma": 0.0036, "vega": 0.444, "theta": -0.0113, "rho": 0.993, "theo": 51.8368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.8, "last_trade_time": "2026-01-16T11:24:34", "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "XOP280121P00131000", "bid": 5.7, "bid_size": 235.0, "ask": 7.05, "ask_size": 256.0, "iv": 0.348, "open_interest": 1.0, "volume": 0.0, "delta": -0.1564, "gamma": 0.0037, "vega": 0.4496, "theta": -0.0171, "rho": -0.3641, "theo": 6.3497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-06-23T11:03:21", "percent_change": 0.0, "prev_day_close": 6.27500009536743}, {"option": "XOP280121C00132000", "bid": 50.0, "bid_size": 231.0, "ask": 52.7, "ask_size": 71.0, "iv": 0.3521, "open_interest": 7.0, "volume": 0.0, "delta": 0.8318, "gamma": 0.0037, "vega": 0.4515, "theta": -0.0117, "rho": 0.9928, "theo": 51.1168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.55, "last_trade_time": "2026-06-18T12:17:19", "percent_change": 0.0, "prev_day_close": 50.125}, {"option": "XOP280121P00132000", "bid": 5.95, "bid_size": 134.0, "ask": 7.45, "ask_size": 498.0, "iv": 0.3495, "open_interest": 60.0, "volume": 0.0, "delta": -0.161, "gamma": 0.0038, "vega": 0.4576, "theta": -0.0174, "rho": -0.3756, "theo": 6.5822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.85, "last_trade_time": "2026-01-22T13:31:08", "percent_change": 0.0, "prev_day_close": 6.57500004768372}, {"option": "XOP280121C00133000", "bid": 49.3, "bid_size": 252.0, "ask": 51.9, "ask_size": 34.0, "iv": 0.3507, "open_interest": 99.0, "volume": 0.0, "delta": 0.8271, "gamma": 0.0038, "vega": 0.4593, "theta": -0.012, "rho": 0.9963, "theo": 50.4021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.95, "last_trade_time": "2026-07-08T09:30:00", "percent_change": 0.0, "prev_day_close": 49.3249988555908}, {"option": "XOP280121P00133000", "bid": 6.2, "bid_size": 116.0, "ask": 7.6, "ask_size": 329.0, "iv": 0.3481, "open_interest": 12.0, "volume": 0.0, "delta": -0.1657, "gamma": 0.0038, "vega": 0.4661, "theta": -0.0177, "rho": -0.3864, "theo": 6.8202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.5, "last_trade_time": "2026-04-17T15:42:26", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "XOP280121C00134000", "bid": 48.6, "bid_size": 212.0, "ask": 51.2, "ask_size": 32.0, "iv": 0.3504, "open_interest": 13.0, "volume": 0.0, "delta": 0.8224, "gamma": 0.0039, "vega": 0.4669, "theta": -0.0124, "rho": 1.0023, "theo": 49.6928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.91, "last_trade_time": "2026-04-10T11:03:08", "percent_change": 0.0, "prev_day_close": 48.6749992370606}, {"option": "XOP280121P00134000", "bid": 6.35, "bid_size": 262.0, "ask": 7.85, "ask_size": 504.0, "iv": 0.3466, "open_interest": 145.0, "volume": 0.0, "delta": -0.1705, "gamma": 0.0039, "vega": 0.4744, "theta": -0.018, "rho": -0.3965, "theo": 7.0643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-09-14T14:17:20", "percent_change": 0.0, "prev_day_close": 7.07500004768372}, {"option": "XOP280121C00135000", "bid": 47.85, "bid_size": 270.0, "ask": 50.5, "ask_size": 41.0, "iv": 0.3493, "open_interest": 23.0, "volume": 0.0, "delta": 0.8176, "gamma": 0.0039, "vega": 0.4744, "theta": -0.0128, "rho": 1.0054, "theo": 48.9892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.36, "last_trade_time": "2026-10-02T10:18:19", "percent_change": 0.0, "prev_day_close": 48.0750007629394}, {"option": "XOP280121P00135000", "bid": 6.05, "bid_size": 451.0, "ask": 8.1, "ask_size": 266.0, "iv": 0.3404, "open_interest": 12.0, "volume": 0.0, "delta": -0.1753, "gamma": 0.004, "vega": 0.4834, "theta": -0.0183, "rho": -0.4082, "theo": 7.3143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.36, "last_trade_time": "2026-10-29T11:08:03", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "XOP280121C00136000", "bid": 47.15, "bid_size": 189.0, "ask": 49.75, "ask_size": 23.0, "iv": 0.3482, "open_interest": 13.0, "volume": 0.0, "delta": 0.8127, "gamma": 0.004, "vega": 0.4817, "theta": -0.0132, "rho": 1.0066, "theo": 48.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.0, "last_trade_time": "2026-03-13T14:57:57", "percent_change": 0.0, "prev_day_close": 47.2250003814697}, {"option": "XOP280121P00136000", "bid": 6.95, "bid_size": 69.0, "ask": 8.45, "ask_size": 358.0, "iv": 0.3476, "open_interest": 19.0, "volume": 0.0, "delta": -0.1802, "gamma": 0.0041, "vega": 0.4918, "theta": -0.0186, "rho": -0.4205, "theo": 7.571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.8, "last_trade_time": "2026-01-16T11:12:28", "percent_change": 0.0, "prev_day_close": 7.625}, {"option": "XOP280121C00137000", "bid": 46.45, "bid_size": 270.0, "ask": 49.15, "ask_size": 61.0, "iv": 0.3486, "open_interest": 36.0, "volume": 0.0, "delta": 0.8078, "gamma": 0.0041, "vega": 0.4889, "theta": -0.0136, "rho": 1.0052, "theo": 47.5988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-02-17T11:23:07", "percent_change": 0.0, "prev_day_close": 46.625}, {"option": "XOP280121P00137000", "bid": 7.15, "bid_size": 118.0, "ask": 8.7, "ask_size": 264.0, "iv": 0.3463, "open_interest": 0.0, "volume": 0.0, "delta": -0.1852, "gamma": 0.0042, "vega": 0.4999, "theta": -0.0189, "rho": -0.4295, "theo": 7.8342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.8250002861023}, {"option": "XOP280121C00138000", "bid": 45.75, "bid_size": 263.0, "ask": 48.4, "ask_size": 45.0, "iv": 0.3473, "open_interest": 2.0, "volume": 0.0, "delta": 0.8028, "gamma": 0.0042, "vega": 0.5005, "theta": -0.014, "rho": 1.0065, "theo": 46.9118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.3, "last_trade_time": "2026-01-28T12:46:56", "percent_change": 0.0, "prev_day_close": 45.875}, {"option": "XOP280121P00138000", "bid": 7.3, "bid_size": 248.0, "ask": 9.5, "ask_size": 381.0, "iv": 0.3499, "open_interest": 15.0, "volume": 0.0, "delta": -0.1902, "gamma": 0.0042, "vega": 0.5079, "theta": -0.0191, "rho": -0.44, "theo": 8.1035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.25, "last_trade_time": "2026-01-23T14:16:42", "percent_change": 0.0, "prev_day_close": 8.07499980926514}, {"option": "XOP280121C00139000", "bid": 45.05, "bid_size": 236.0, "ask": 47.75, "ask_size": 75.0, "iv": 0.3468, "open_interest": 0.0, "volume": 0.0, "delta": 0.7977, "gamma": 0.0042, "vega": 0.5105, "theta": -0.0144, "rho": 1.0105, "theo": 46.2335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.1749992370606}, {"option": "XOP280121P00139000", "bid": 7.6, "bid_size": 209.0, "ask": 9.8, "ask_size": 291.0, "iv": 0.3498, "open_interest": 4.0, "volume": 0.0, "delta": -0.1954, "gamma": 0.0043, "vega": 0.5156, "theta": -0.0194, "rho": -0.4511, "theo": 8.3789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.45, "last_trade_time": "2026-01-22T13:31:08", "percent_change": 0.0, "prev_day_close": 8.375}, {"option": "XOP280121C00140000", "bid": 44.4, "bid_size": 240.0, "ask": 47.05, "ask_size": 77.0, "iv": 0.3463, "open_interest": 57.0, "volume": 0.0, "delta": 0.7926, "gamma": 0.0043, "vega": 0.5178, "theta": -0.0148, "rho": 1.0117, "theo": 45.5635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.64, "last_trade_time": "2026-09-11T15:09:52", "percent_change": 0.0, "prev_day_close": 44.6000003814697}, {"option": "XOP280121P00140000", "bid": 7.85, "bid_size": 234.0, "ask": 10.05, "ask_size": 285.0, "iv": 0.3487, "open_interest": 2.0, "volume": 0.0, "delta": -0.2005, "gamma": 0.0044, "vega": 0.524, "theta": -0.0197, "rho": -0.4632, "theo": 8.6603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.42, "last_trade_time": "2026-10-29T11:08:03", "percent_change": 0.0, "prev_day_close": 8.8250002861023}, {"option": "XOP280121C00141000", "bid": 43.7, "bid_size": 274.0, "ask": 47.1, "ask_size": 120.0, "iv": 0.3522, "open_interest": 11.0, "volume": 0.0, "delta": 0.7874, "gamma": 0.0044, "vega": 0.525, "theta": -0.0151, "rho": 1.0104, "theo": 44.8996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.05, "last_trade_time": "2026-01-28T12:46:57", "percent_change": 0.0, "prev_day_close": 43.7749996185303}, {"option": "XOP280121P00141000", "bid": 8.15, "bid_size": 182.0, "ask": 10.35, "ask_size": 298.0, "iv": 0.3484, "open_interest": 16.0, "volume": 0.0, "delta": -0.2058, "gamma": 0.0044, "vega": 0.5321, "theta": -0.02, "rho": -0.4753, "theo": 8.9484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.57, "last_trade_time": "2026-05-06T12:31:32", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "XOP280121C00142000", "bid": 43.05, "bid_size": 234.0, "ask": 45.7, "ask_size": 49.0, "iv": 0.3448, "open_interest": 9.0, "volume": 0.0, "delta": 0.7822, "gamma": 0.0044, "vega": 0.5322, "theta": -0.0155, "rho": 1.0078, "theo": 44.2416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.3, "last_trade_time": "2026-04-06T12:11:29", "percent_change": 0.0, "prev_day_close": 43.1749992370606}, {"option": "XOP280121P00142000", "bid": 8.5, "bid_size": 184.0, "ask": 10.3, "ask_size": 532.0, "iv": 0.3452, "open_interest": 1124.0, "volume": 0.0, "delta": -0.2111, "gamma": 0.0045, "vega": 0.5394, "theta": -0.0202, "rho": -0.4882, "theo": 9.243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.84, "last_trade_time": "2026-05-06T12:31:32", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "XOP280121C00143000", "bid": 42.35, "bid_size": 272.0, "ask": 45.05, "ask_size": 87.0, "iv": 0.344, "open_interest": 10.0, "volume": 0.0, "delta": 0.777, "gamma": 0.0045, "vega": 0.5394, "theta": -0.0158, "rho": 1.0067, "theo": 43.5893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.31, "last_trade_time": "2026-03-02T12:03:13", "percent_change": 0.0, "prev_day_close": 42.6000003814697}, {"option": "XOP280121P00143000", "bid": 8.85, "bid_size": 41.0, "ask": 10.9, "ask_size": 284.0, "iv": 0.348, "open_interest": 3.0, "volume": 0.0, "delta": -0.2164, "gamma": 0.0046, "vega": 0.5472, "theta": -0.0205, "rho": -0.4996, "theo": 9.5436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.15, "last_trade_time": "2026-05-06T12:31:32", "percent_change": 0.0, "prev_day_close": 9.52500009536743}, {"option": "XOP280121C00144000", "bid": 41.7, "bid_size": 253.0, "ask": 44.4, "ask_size": 66.0, "iv": 0.3435, "open_interest": 2.0, "volume": 0.0, "delta": 0.7717, "gamma": 0.0046, "vega": 0.5464, "theta": -0.0162, "rho": 1.0077, "theo": 42.9427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.27, "last_trade_time": "2026-07-15T11:02:48", "percent_change": 0.0, "prev_day_close": 42.0249996185303}, {"option": "XOP280121P00144000", "bid": 9.0, "bid_size": 184.0, "ask": 11.2, "ask_size": 279.0, "iv": 0.346, "open_interest": 0.0, "volume": 0.0, "delta": -0.2218, "gamma": 0.0047, "vega": 0.5546, "theta": -0.0208, "rho": -0.5118, "theo": 9.8507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "XOP280121C00145000", "bid": 41.05, "bid_size": 242.0, "ask": 44.05, "ask_size": 87.0, "iv": 0.3456, "open_interest": 11.0, "volume": 0.0, "delta": 0.7663, "gamma": 0.0046, "vega": 0.5533, "theta": -0.0166, "rho": 1.0079, "theo": 42.302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.3, "last_trade_time": "2026-11-04T11:51:10", "percent_change": 0.0, "prev_day_close": 41.2000007629394}, {"option": "XOP280121P00145000", "bid": 9.45, "bid_size": 45.0, "ask": 11.5, "ask_size": 523.0, "iv": 0.3466, "open_interest": 134.0, "volume": 0.0, "delta": -0.2272, "gamma": 0.0048, "vega": 0.5629, "theta": -0.021, "rho": -0.5241, "theo": 10.1642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.51, "last_trade_time": "2026-11-02T13:41:41", "percent_change": 0.0, "prev_day_close": 10.3250002861023}, {"option": "XOP280121C00146000", "bid": 40.4, "bid_size": 138.0, "ask": 43.0, "ask_size": 33.0, "iv": 0.3413, "open_interest": 0.0, "volume": 0.0, "delta": 0.7609, "gamma": 0.0047, "vega": 0.5598, "theta": -0.0169, "rho": 1.0057, "theo": 41.6673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.625}, {"option": "XOP280121P00146000", "bid": 9.25, "bid_size": 396.0, "ask": 11.55, "ask_size": 249.0, "iv": 0.3392, "open_interest": 0.0, "volume": 0.0, "delta": -0.2328, "gamma": 0.0048, "vega": 0.5707, "theta": -0.0213, "rho": -0.5337, "theo": 10.4853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "XOP280121C00147000", "bid": 39.75, "bid_size": 143.0, "ask": 42.35, "ask_size": 32.0, "iv": 0.3406, "open_interest": 0.0, "volume": 0.0, "delta": 0.7554, "gamma": 0.0048, "vega": 0.5685, "theta": -0.0173, "rho": 1.0026, "theo": 41.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0499992370606}, {"option": "XOP280121P00147000", "bid": 9.55, "bid_size": 392.0, "ask": 11.9, "ask_size": 247.0, "iv": 0.3388, "open_interest": 2.0, "volume": 0.0, "delta": -0.2384, "gamma": 0.0049, "vega": 0.5775, "theta": -0.0215, "rho": -0.545, "theo": 10.8134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.58, "last_trade_time": "2026-10-27T15:35:50", "percent_change": 0.0, "prev_day_close": 10.7750000953674}, {"option": "XOP280121C00148000", "bid": 39.15, "bid_size": 250.0, "ask": 42.15, "ask_size": 93.0, "iv": 0.344, "open_interest": 0.0, "volume": 0.0, "delta": 0.7499, "gamma": 0.0048, "vega": 0.5783, "theta": -0.0176, "rho": 1.0004, "theo": 40.4175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "XOP280121P00148000", "bid": 10.0, "bid_size": 314.0, "ask": 12.45, "ask_size": 256.0, "iv": 0.3413, "open_interest": 0.0, "volume": 0.0, "delta": -0.244, "gamma": 0.005, "vega": 0.5845, "theta": -0.0217, "rho": -0.5565, "theo": 11.1478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "XOP280121C00149000", "bid": 38.5, "bid_size": 252.0, "ask": 41.3, "ask_size": 67.0, "iv": 0.3413, "open_interest": 0.0, "volume": 0.0, "delta": 0.7444, "gamma": 0.0049, "vega": 0.5851, "theta": -0.0179, "rho": 0.9986, "theo": 39.8057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.7000007629394}, {"option": "XOP280121P00149000", "bid": 10.35, "bid_size": 307.0, "ask": 12.75, "ask_size": 258.0, "iv": 0.3407, "open_interest": 0.0, "volume": 0.0, "delta": -0.2497, "gamma": 0.005, "vega": 0.5911, "theta": -0.022, "rho": -0.5694, "theo": 11.4884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "XOP280121C00150000", "bid": 37.9, "bid_size": 289.0, "ask": 40.6, "ask_size": 75.0, "iv": 0.3401, "open_interest": 31.0, "volume": 0.0, "delta": 0.7388, "gamma": 0.005, "vega": 0.5917, "theta": -0.0182, "rho": 0.9968, "theo": 39.2001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 62.5, "last_trade_time": "2026-10-30T10:32:06", "percent_change": 0.0, "prev_day_close": 38.1499996185303}, {"option": "XOP280121P00150000", "bid": 10.95, "bid_size": 114.0, "ask": 11.85, "ask_size": 201.0, "iv": 0.332, "open_interest": 41.0, "volume": 0.0, "delta": -0.2554, "gamma": 0.0051, "vega": 0.5984, "theta": -0.0222, "rho": -0.5837, "theo": 11.8353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.05, "last_trade_time": "2026-10-30T09:52:45", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "XOP280121C00151000", "bid": 37.25, "bid_size": 241.0, "ask": 40.0, "ask_size": 82.0, "iv": 0.3394, "open_interest": 0.0, "volume": 0.0, "delta": 0.7332, "gamma": 0.005, "vega": 0.598, "theta": -0.0186, "rho": 0.9936, "theo": 38.6007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5750007629394}, {"option": "XOP280121P00151000", "bid": 10.95, "bid_size": 331.0, "ask": 13.45, "ask_size": 255.0, "iv": 0.3391, "open_interest": 0.0, "volume": 0.0, "delta": -0.2612, "gamma": 0.0052, "vega": 0.6052, "theta": -0.0224, "rho": -0.5966, "theo": 12.1891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "XOP280121C00152000", "bid": 36.65, "bid_size": 258.0, "ask": 39.5, "ask_size": 84.0, "iv": 0.3398, "open_interest": 0.0, "volume": 0.0, "delta": 0.7276, "gamma": 0.0051, "vega": 0.604, "theta": -0.0189, "rho": 0.9895, "theo": 38.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0249996185303}, {"option": "XOP280121P00152000", "bid": 11.6, "bid_size": 113.0, "ask": 13.75, "ask_size": 253.0, "iv": 0.3407, "open_interest": 0.0, "volume": 0.0, "delta": -0.2669, "gamma": 0.0052, "vega": 0.6115, "theta": -0.0227, "rho": -0.6085, "theo": 12.5495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "XOP280121C00153000", "bid": 36.05, "bid_size": 281.0, "ask": 38.95, "ask_size": 75.0, "iv": 0.3396, "open_interest": 0.0, "volume": 0.0, "delta": 0.7219, "gamma": 0.0052, "vega": 0.6101, "theta": -0.0192, "rho": 0.9853, "theo": 37.42, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.4750003814697}, {"option": "XOP280121P00153000", "bid": 12.1, "bid_size": 53.0, "ask": 14.15, "ask_size": 259.0, "iv": 0.3417, "open_interest": 0.0, "volume": 0.0, "delta": -0.2728, "gamma": 0.0053, "vega": 0.6181, "theta": -0.0229, "rho": -0.621, "theo": 12.9167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "XOP280121C00154000", "bid": 35.45, "bid_size": 397.0, "ask": 38.1, "ask_size": 62.0, "iv": 0.337, "open_interest": 0.0, "volume": 0.0, "delta": 0.7161, "gamma": 0.0052, "vega": 0.6161, "theta": -0.0195, "rho": 0.9819, "theo": 36.8387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.9249992370606}, {"option": "XOP280121P00154000", "bid": 11.85, "bid_size": 461.0, "ask": 14.5, "ask_size": 326.0, "iv": 0.3361, "open_interest": 0.0, "volume": 0.0, "delta": -0.2787, "gamma": 0.0054, "vega": 0.624, "theta": -0.0231, "rho": -0.634, "theo": 13.2904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2750000953674}, {"option": "XOP280121C00155000", "bid": 34.85, "bid_size": 457.0, "ask": 38.4, "ask_size": 231.0, "iv": 0.3435, "open_interest": 167.0, "volume": 4.0, "delta": 0.7104, "gamma": 0.0053, "vega": 0.6219, "theta": -0.0198, "rho": 0.9788, "theo": 36.2632, "change": 0.195, "open": 36.02, "high": 36.02, "low": 36.02, "tick": "down", "last_trade_price": 36.02, "last_trade_time": "2026-11-10T10:04:29", "percent_change": 0.544311, "prev_day_close": 35.8250007629394}, {"option": "XOP280121P00155000", "bid": 12.85, "bid_size": 281.0, "ask": 14.85, "ask_size": 655.0, "iv": 0.3405, "open_interest": 1541.0, "volume": 0.0, "delta": -0.2846, "gamma": 0.0054, "vega": 0.631, "theta": -0.0233, "rho": -0.6431, "theo": 13.6706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-09-29T09:30:06", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "XOP280121C00156000", "bid": 34.8, "bid_size": 405.0, "ask": 36.95, "ask_size": 90.0, "iv": 0.3403, "open_interest": 0.0, "volume": 0.0, "delta": 0.7046, "gamma": 0.0053, "vega": 0.6275, "theta": -0.02, "rho": 0.9756, "theo": 35.6938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2000007629394}, {"option": "XOP280121P00156000", "bid": 12.95, "bid_size": 310.0, "ask": 15.25, "ask_size": 316.0, "iv": 0.338, "open_interest": 0.0, "volume": 0.0, "delta": -0.2906, "gamma": 0.0055, "vega": 0.6371, "theta": -0.0235, "rho": -0.6554, "theo": 14.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.125}, {"option": "XOP280121C00157000", "bid": 33.7, "bid_size": 157.0, "ask": 36.35, "ask_size": 39.0, "iv": 0.3354, "open_interest": 0.0, "volume": 0.0, "delta": 0.6988, "gamma": 0.0054, "vega": 0.6362, "theta": -0.0203, "rho": 0.9711, "theo": 35.1303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0499992370606}, {"option": "XOP280121P00157000", "bid": 13.3, "bid_size": 211.0, "ask": 15.65, "ask_size": 252.0, "iv": 0.3374, "open_interest": 0.0, "volume": 0.0, "delta": -0.2966, "gamma": 0.0056, "vega": 0.6429, "theta": -0.0237, "rho": -0.6662, "theo": 14.4551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "XOP280121C00158000", "bid": 33.15, "bid_size": 262.0, "ask": 35.85, "ask_size": 76.0, "iv": 0.3356, "open_interest": 0.0, "volume": 0.0, "delta": 0.6929, "gamma": 0.0054, "vega": 0.642, "theta": -0.0206, "rho": 0.9675, "theo": 34.5774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6749992370606}, {"option": "XOP280121P00158000", "bid": 14.0, "bid_size": 139.0, "ask": 16.05, "ask_size": 363.0, "iv": 0.3394, "open_interest": 1.0, "volume": 0.0, "delta": -0.3026, "gamma": 0.0056, "vega": 0.6484, "theta": -0.0238, "rho": -0.6782, "theo": 14.8572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.6, "last_trade_time": "2026-11-09T10:32:50", "percent_change": 0.0, "prev_day_close": 14.9250001907349}, {"option": "XOP280121C00159000", "bid": 32.7, "bid_size": 291.0, "ask": 35.25, "ask_size": 39.0, "iv": 0.3356, "open_interest": 0.0, "volume": 0.0, "delta": 0.6871, "gamma": 0.0055, "vega": 0.6474, "theta": -0.0209, "rho": 0.9619, "theo": 34.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.125}, {"option": "XOP280121P00159000", "bid": 14.05, "bid_size": 212.0, "ask": 16.4, "ask_size": 249.0, "iv": 0.3359, "open_interest": 0.0, "volume": 0.0, "delta": -0.3087, "gamma": 0.0057, "vega": 0.6536, "theta": -0.024, "rho": -0.6914, "theo": 15.2656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "XOP280121C00160000", "bid": 32.0, "bid_size": 285.0, "ask": 34.75, "ask_size": 66.0, "iv": 0.3345, "open_interest": 51.0, "volume": 0.0, "delta": 0.6812, "gamma": 0.0055, "vega": 0.6527, "theta": -0.0211, "rho": 0.957, "theo": 33.4909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.0, "last_trade_time": "2026-09-21T10:03:11", "percent_change": 0.0, "prev_day_close": 32.5749998092651}, {"option": "XOP280121P00160000", "bid": 14.7, "bid_size": 214.0, "ask": 16.8, "ask_size": 343.0, "iv": 0.3373, "open_interest": 43.0, "volume": 0.0, "delta": -0.3148, "gamma": 0.0057, "vega": 0.659, "theta": -0.0242, "rho": -0.7054, "theo": 15.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.45, "last_trade_time": "2026-11-09T10:32:50", "percent_change": 0.0, "prev_day_close": 15.7499995231628}, {"option": "XOP280121C00161000", "bid": 31.45, "bid_size": 334.0, "ask": 34.45, "ask_size": 80.0, "iv": 0.3359, "open_interest": 0.0, "volume": 0.0, "delta": 0.6753, "gamma": 0.0056, "vega": 0.6577, "theta": -0.0214, "rho": 0.9522, "theo": 32.957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.9750003814697}, {"option": "XOP280121P00161000", "bid": 15.1, "bid_size": 70.0, "ask": 17.15, "ask_size": 244.0, "iv": 0.3363, "open_interest": 0.0, "volume": 0.0, "delta": -0.321, "gamma": 0.0058, "vega": 0.6641, "theta": -0.0244, "rho": -0.7209, "theo": 16.1014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "XOP280121C00162000", "bid": 30.9, "bid_size": 177.0, "ask": 33.6, "ask_size": 40.0, "iv": 0.333, "open_interest": 0.0, "volume": 0.0, "delta": 0.6694, "gamma": 0.0056, "vega": 0.6626, "theta": -0.0216, "rho": 0.9475, "theo": 32.4291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "XOP280121P00162000", "bid": 15.2, "bid_size": 219.0, "ask": 17.6, "ask_size": 240.0, "iv": 0.3338, "open_interest": 0.0, "volume": 0.0, "delta": -0.3271, "gamma": 0.0058, "vega": 0.6694, "theta": -0.0245, "rho": -0.7333, "theo": 16.5294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8249998092651}, {"option": "XOP280121C00163000", "bid": 30.4, "bid_size": 334.0, "ask": 33.15, "ask_size": 90.0, "iv": 0.3335, "open_interest": 0.0, "volume": 0.0, "delta": 0.6634, "gamma": 0.0057, "vega": 0.6672, "theta": -0.0219, "rho": 0.942, "theo": 31.9074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0749998092651}, {"option": "XOP280121P00163000", "bid": 15.85, "bid_size": 113.0, "ask": 18.0, "ask_size": 242.0, "iv": 0.3349, "open_interest": 0.0, "volume": 0.0, "delta": -0.3333, "gamma": 0.0059, "vega": 0.6739, "theta": -0.0247, "rho": -0.7464, "theo": 16.9643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9750003814697}, {"option": "XOP280121C00164000", "bid": 29.85, "bid_size": 343.0, "ask": 32.6, "ask_size": 72.0, "iv": 0.3327, "open_interest": 0.0, "volume": 0.0, "delta": 0.6574, "gamma": 0.0057, "vega": 0.6717, "theta": -0.0221, "rho": 0.9364, "theo": 31.3915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.4250001907349}, {"option": "XOP280121P00164000", "bid": 16.25, "bid_size": 142.0, "ask": 18.45, "ask_size": 242.0, "iv": 0.3344, "open_interest": 0.0, "volume": 0.0, "delta": -0.3395, "gamma": 0.0059, "vega": 0.6786, "theta": -0.0248, "rho": -0.7575, "theo": 17.4057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "XOP280121C00165000", "bid": 29.35, "bid_size": 283.0, "ask": 32.1, "ask_size": 63.0, "iv": 0.3326, "open_interest": 27.0, "volume": 0.0, "delta": 0.6515, "gamma": 0.0058, "vega": 0.676, "theta": -0.0223, "rho": 0.9307, "theo": 30.8816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.75, "last_trade_time": "2026-11-05T14:31:29", "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "XOP280121P00165000", "bid": 16.8, "bid_size": 72.0, "ask": 18.9, "ask_size": 245.0, "iv": 0.3349, "open_interest": 18.0, "volume": 0.0, "delta": -0.3457, "gamma": 0.006, "vega": 0.683, "theta": -0.025, "rho": -0.7624, "theo": 17.854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.44, "last_trade_time": "2026-11-04T13:08:09", "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "XOP280121C00166000", "bid": 28.8, "bid_size": 318.0, "ask": 31.55, "ask_size": 71.0, "iv": 0.3317, "open_interest": 0.0, "volume": 0.0, "delta": 0.6455, "gamma": 0.0058, "vega": 0.6803, "theta": -0.0225, "rho": 0.9253, "theo": 30.3776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.4250001907349}, {"option": "XOP280121P00166000", "bid": 17.35, "bid_size": 23.0, "ask": 19.35, "ask_size": 199.0, "iv": 0.3353, "open_interest": 0.0, "volume": 0.0, "delta": -0.352, "gamma": 0.006, "vega": 0.6875, "theta": -0.0251, "rho": -0.7741, "theo": 18.3103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4750003814697}, {"option": "XOP280121C00167000", "bid": 28.3, "bid_size": 111.0, "ask": 30.9, "ask_size": 29.0, "iv": 0.3304, "open_interest": 0.0, "volume": 0.0, "delta": 0.6395, "gamma": 0.0058, "vega": 0.6863, "theta": -0.0228, "rho": 0.9227, "theo": 29.8798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.125}, {"option": "XOP280121P00167000", "bid": 17.8, "bid_size": 20.0, "ask": 19.85, "ask_size": 175.0, "iv": 0.3352, "open_interest": 5.0, "volume": 0.0, "delta": -0.3583, "gamma": 0.0061, "vega": 0.6916, "theta": -0.0252, "rho": -0.7842, "theo": 18.7742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.66, "last_trade_time": "2026-10-28T14:36:36", "percent_change": 0.0, "prev_day_close": 19.0250005722046}, {"option": "XOP280121C00168000", "bid": 27.8, "bid_size": 153.0, "ask": 30.45, "ask_size": 29.0, "iv": 0.3304, "open_interest": 1.0, "volume": 0.0, "delta": 0.6335, "gamma": 0.0059, "vega": 0.6904, "theta": -0.023, "rho": 0.9164, "theo": 29.3917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.05, "last_trade_time": "2026-09-21T15:23:12", "percent_change": 0.0, "prev_day_close": 28.8249998092651}, {"option": "XOP280121P00168000", "bid": 18.2, "bid_size": 58.0, "ask": 20.3, "ask_size": 189.0, "iv": 0.3343, "open_interest": 0.0, "volume": 0.0, "delta": -0.3646, "gamma": 0.0061, "vega": 0.6955, "theta": -0.0253, "rho": -0.7978, "theo": 19.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "XOP280121C00169000", "bid": 27.3, "bid_size": 170.0, "ask": 30.0, "ask_size": 38.0, "iv": 0.3303, "open_interest": 16.0, "volume": 0.0, "delta": 0.6275, "gamma": 0.0059, "vega": 0.6942, "theta": -0.0232, "rho": 0.9096, "theo": 28.9099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.0, "last_trade_time": "2026-09-21T15:29:24", "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "XOP280121P00169000", "bid": 17.8, "bid_size": 163.0, "ask": 20.7, "ask_size": 169.0, "iv": 0.3273, "open_interest": 0.0, "volume": 0.0, "delta": -0.3709, "gamma": 0.0062, "vega": 0.6991, "theta": -0.0254, "rho": -0.8117, "theo": 19.7215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "XOP280121C00170000", "bid": 27.25, "bid_size": 176.0, "ask": 29.5, "ask_size": 37.0, "iv": 0.333, "open_interest": 409.0, "volume": 0.0, "delta": 0.6215, "gamma": 0.006, "vega": 0.6978, "theta": -0.0233, "rho": 0.9029, "theo": 28.4343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.1, "last_trade_time": "2026-11-05T15:41:22", "percent_change": 0.0, "prev_day_close": 27.6750001907349}, {"option": "XOP280121P00170000", "bid": 19.15, "bid_size": 31.0, "ask": 21.25, "ask_size": 176.0, "iv": 0.3338, "open_interest": 71.0, "volume": 0.0, "delta": -0.3772, "gamma": 0.0062, "vega": 0.7026, "theta": -0.0256, "rho": -0.8262, "theo": 20.2039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.7, "last_trade_time": "2026-09-29T10:10:12", "percent_change": 0.0, "prev_day_close": 20.3250007629395}, {"option": "XOP280121C00175000", "bid": 24.45, "bid_size": 491.0, "ask": 27.95, "ask_size": 268.0, "iv": 0.3336, "open_interest": 63.0, "volume": 0.0, "delta": 0.5914, "gamma": 0.0061, "vega": 0.7134, "theta": -0.0242, "rho": 0.8707, "theo": 26.1452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.65, "last_trade_time": "2026-11-09T11:50:39", "percent_change": 0.0, "prev_day_close": 25.2749996185303}, {"option": "XOP280121P00175000", "bid": 21.7, "bid_size": 12.0, "ask": 23.65, "ask_size": 310.0, "iv": 0.3323, "open_interest": 536.0, "volume": 0.0, "delta": -0.4089, "gamma": 0.0064, "vega": 0.7173, "theta": -0.026, "rho": -0.8792, "theo": 22.7123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.64, "last_trade_time": "2026-10-12T12:42:41", "percent_change": 0.0, "prev_day_close": 23.125}, {"option": "XOP280121C00180000", "bid": 22.65, "bid_size": 428.0, "ask": 24.85, "ask_size": 31.0, "iv": 0.3284, "open_interest": 57.0, "volume": 0.0, "delta": 0.5614, "gamma": 0.0062, "vega": 0.7255, "theta": -0.0248, "rho": 0.8387, "theo": 24.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.2, "last_trade_time": "2026-11-09T12:00:06", "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "XOP280121P00180000", "bid": 24.25, "bid_size": 20.0, "ask": 26.3, "ask_size": 132.0, "iv": 0.3303, "open_interest": 13.0, "volume": 0.0, "delta": -0.4409, "gamma": 0.0066, "vega": 0.7271, "theta": -0.0262, "rho": -0.9327, "theo": 25.3943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.5, "last_trade_time": "2026-09-29T14:12:30", "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "XOP280121C00185000", "bid": 21.9, "bid_size": 54.0, "ask": 22.95, "ask_size": 98.0, "iv": 0.3367, "open_interest": 21.0, "volume": 0.0, "delta": 0.5318, "gamma": 0.0063, "vega": 0.7329, "theta": -0.0252, "rho": 0.8023, "theo": 22.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.41, "last_trade_time": "2026-11-05T10:24:17", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "XOP280121P00185000", "bid": 27.15, "bid_size": 20.0, "ask": 29.15, "ask_size": 124.0, "iv": 0.3302, "open_interest": 20.0, "volume": 0.0, "delta": -0.4726, "gamma": 0.0067, "vega": 0.7328, "theta": -0.0263, "rho": -0.9883, "theo": 28.2252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.05, "last_trade_time": "2026-10-12T15:50:11", "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "XOP280121C00190000", "bid": 18.95, "bid_size": 332.0, "ask": 21.1, "ask_size": 108.0, "iv": 0.3284, "open_interest": 27.0, "volume": 0.0, "delta": 0.5026, "gamma": 0.0063, "vega": 0.7362, "theta": -0.0255, "rho": 0.7695, "theo": 20.1776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.65, "last_trade_time": "2026-11-04T13:03:22", "percent_change": 0.0, "prev_day_close": 19.625}, {"option": "XOP280121P00190000", "bid": 29.9, "bid_size": 75.0, "ask": 32.0, "ask_size": 131.0, "iv": 0.3268, "open_interest": 44.0, "volume": 0.0, "delta": -0.5043, "gamma": 0.0068, "vega": 0.731, "theta": -0.0263, "rho": -1.02, "theo": 31.2224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.2, "last_trade_time": "2026-10-29T14:34:24", "percent_change": 0.0, "prev_day_close": 31.5750007629394}, {"option": "XOP280121C00195000", "bid": 17.1, "bid_size": 395.0, "ask": 19.35, "ask_size": 115.0, "iv": 0.3266, "open_interest": 121.0, "volume": 0.0, "delta": 0.4741, "gamma": 0.0064, "vega": 0.7357, "theta": -0.0256, "rho": 0.7308, "theo": 18.4717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.8, "last_trade_time": "2026-10-22T11:55:19", "percent_change": 0.0, "prev_day_close": 18.1750001907349}, {"option": "XOP280121P00195000", "bid": 33.15, "bid_size": 32.0, "ask": 35.2, "ask_size": 115.0, "iv": 0.3274, "open_interest": 31.0, "volume": 0.0, "delta": -0.5355, "gamma": 0.0069, "vega": 0.729, "theta": -0.0261, "rho": -1.0704, "theo": 34.3596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.34, "last_trade_time": "2026-10-22T13:22:47", "percent_change": 0.0, "prev_day_close": 35.1000003814697}, {"option": "XOP280121C00200000", "bid": 15.55, "bid_size": 372.0, "ask": 17.7, "ask_size": 84.0, "iv": 0.3258, "open_interest": 541.0, "volume": 0.0, "delta": 0.4463, "gamma": 0.0063, "vega": 0.7313, "theta": -0.0256, "rho": 0.6981, "theo": 16.8919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.35, "last_trade_time": "2026-11-05T14:07:24", "percent_change": 0.0, "prev_day_close": 16.4249997138977}, {"option": "XOP280121P00200000", "bid": 36.45, "bid_size": 40.0, "ask": 38.5, "ask_size": 115.0, "iv": 0.327, "open_interest": 35.0, "volume": 0.0, "delta": -0.5663, "gamma": 0.007, "vega": 0.7165, "theta": -0.0258, "rho": -1.0785, "theo": 37.6478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.4, "last_trade_time": "2026-10-15T09:30:02", "percent_change": 0.0, "prev_day_close": 38.3999996185303}, {"option": "XOP280121C00205000", "bid": 14.05, "bid_size": 368.0, "ask": 16.25, "ask_size": 122.0, "iv": 0.325, "open_interest": 39.0, "volume": 0.0, "delta": 0.4195, "gamma": 0.0062, "vega": 0.7239, "theta": -0.0254, "rho": 0.6595, "theo": 15.438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.1, "last_trade_time": "2026-10-01T13:55:51", "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "XOP280121P00205000", "bid": 38.8, "bid_size": 142.0, "ask": 42.55, "ask_size": 86.0, "iv": 0.3233, "open_interest": 4.0, "volume": 0.0, "delta": -0.5965, "gamma": 0.007, "vega": 0.7072, "theta": -0.0253, "rho": -1.1285, "theo": 41.0749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.55, "last_trade_time": "2026-09-29T14:26:02", "percent_change": 0.0, "prev_day_close": 42.1750011444092}, {"option": "XOP280121C00210000", "bid": 12.7, "bid_size": 374.0, "ask": 14.85, "ask_size": 90.0, "iv": 0.3241, "open_interest": 159.0, "volume": 0.0, "delta": 0.3936, "gamma": 0.0062, "vega": 0.7139, "theta": -0.0252, "rho": 0.6226, "theo": 14.0973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.77, "last_trade_time": "2026-10-21T11:31:23", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "XOP280121P00210000", "bid": 43.15, "bid_size": 67.0, "ask": 46.15, "ask_size": 99.0, "iv": 0.329, "open_interest": 1.0, "volume": 0.0, "delta": -0.6262, "gamma": 0.007, "vega": 0.687, "theta": -0.0249, "rho": -1.1225, "theo": 44.6272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.05, "last_trade_time": "2026-09-29T14:12:31", "percent_change": 0.0, "prev_day_close": 45.6499996185303}, {"option": "XOP280121C00215000", "bid": 11.45, "bid_size": 405.0, "ask": 13.75, "ask_size": 172.0, "iv": 0.3245, "open_interest": 275.0, "volume": 0.0, "delta": 0.3688, "gamma": 0.006, "vega": 0.7004, "theta": -0.0248, "rho": 0.5904, "theo": 12.8665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.2, "last_trade_time": "2026-10-28T14:15:08", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "XOP280121P00215000", "bid": 46.15, "bid_size": 129.0, "ask": 49.85, "ask_size": 89.0, "iv": 0.3235, "open_interest": 1.0, "volume": 0.0, "delta": -0.6551, "gamma": 0.007, "vega": 0.6652, "theta": -0.0242, "rho": -1.1396, "theo": 48.3187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.62, "last_trade_time": "2026-09-29T14:12:31", "percent_change": 0.0, "prev_day_close": 49.2999992370606}, {"option": "XOP280121C00220000", "bid": 10.35, "bid_size": 392.0, "ask": 12.5, "ask_size": 181.0, "iv": 0.3236, "open_interest": 112.0, "volume": 0.0, "delta": 0.345, "gamma": 0.0059, "vega": 0.6851, "theta": -0.0242, "rho": 0.5542, "theo": 11.7362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.68, "last_trade_time": "2026-10-22T10:47:36", "percent_change": 0.0, "prev_day_close": 11.625}, {"option": "XOP280121P00220000", "bid": 50.35, "bid_size": 118.0, "ask": 53.7, "ask_size": 82.0, "iv": 0.3266, "open_interest": 0.0, "volume": 0.0, "delta": -0.6835, "gamma": 0.0069, "vega": 0.643, "theta": -0.0237, "rho": -1.1421, "theo": 52.1209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "XOP280121C00225000", "bid": 9.4, "bid_size": 388.0, "ask": 11.45, "ask_size": 192.0, "iv": 0.3238, "open_interest": 288.0, "volume": 0.0, "delta": 0.3223, "gamma": 0.0058, "vega": 0.6673, "theta": -0.0237, "rho": 0.524, "theo": 10.7002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.17, "last_trade_time": "2026-10-27T15:55:40", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "XOP280121P00225000", "bid": 54.85, "bid_size": 53.0, "ask": 57.7, "ask_size": 91.0, "iv": 0.3318, "open_interest": 0.0, "volume": 0.0, "delta": -0.7109, "gamma": 0.0069, "vega": 0.6116, "theta": -0.0229, "rho": -1.1211, "theo": 56.0414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.25}, {"option": "XOP280121C00230000", "bid": 8.55, "bid_size": 376.0, "ask": 10.5, "ask_size": 201.0, "iv": 0.3243, "open_interest": 0.0, "volume": 0.0, "delta": 0.3008, "gamma": 0.0056, "vega": 0.6488, "theta": -0.023, "rho": 0.4909, "theo": 9.752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.52500009536743}, {"option": "XOP280121P00230000", "bid": 58.05, "bid_size": 124.0, "ask": 61.8, "ask_size": 75.0, "iv": 0.3252, "open_interest": 0.0, "volume": 0.0, "delta": -0.7373, "gamma": 0.0068, "vega": 0.5819, "theta": -0.0221, "rho": -1.0886, "theo": 60.0749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.5249996185303}, {"option": "XOP280121C00235000", "bid": 8.55, "bid_size": 161.0, "ask": 9.65, "ask_size": 246.0, "iv": 0.3312, "open_interest": 49.0, "volume": 0.0, "delta": 0.2803, "gamma": 0.0054, "vega": 0.6286, "theta": -0.0223, "rho": 0.4606, "theo": 8.8841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.48, "last_trade_time": "2026-10-23T11:00:23", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "XOP280121P00235000", "bid": 62.95, "bid_size": 104.0, "ask": 66.0, "ask_size": 102.0, "iv": 0.3326, "open_interest": 0.0, "volume": 0.0, "delta": -0.7634, "gamma": 0.0067, "vega": 0.5486, "theta": -0.0212, "rho": -1.0753, "theo": 64.2077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.625}, {"option": "XOP280121C00240000", "bid": 6.75, "bid_size": 461.0, "ask": 8.85, "ask_size": 244.0, "iv": 0.3228, "open_interest": 3.0, "volume": 0.0, "delta": 0.261, "gamma": 0.0052, "vega": 0.6069, "theta": -0.0216, "rho": 0.4316, "theo": 8.0928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.95, "last_trade_time": "2026-09-23T15:52:26", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "XOP280121P00240000", "bid": 67.1, "bid_size": 111.0, "ask": 70.25, "ask_size": 75.0, "iv": 0.3323, "open_interest": 0.0, "volume": 0.0, "delta": -0.7877, "gamma": 0.0065, "vega": 0.5118, "theta": -0.0201, "rho": -1.0203, "theo": 68.4385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.0499992370606}, {"option": "XOP280121C00245000", "bid": 6.1, "bid_size": 492.0, "ask": 8.15, "ask_size": 273.0, "iv": 0.3234, "open_interest": 53.0, "volume": 0.0, "delta": 0.2428, "gamma": 0.005, "vega": 0.5854, "theta": -0.0208, "rho": 0.4028, "theo": 7.3693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-11-06T14:28:11", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "XOP280121P00245000", "bid": 70.95, "bid_size": 118.0, "ask": 74.65, "ask_size": 82.0, "iv": 0.3284, "open_interest": 0.0, "volume": 0.0, "delta": -0.8112, "gamma": 0.0063, "vega": 0.4708, "theta": -0.0188, "rho": -0.9591, "theo": 72.7646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.4749984741211}, {"option": "XOP280121C00250000", "bid": 5.75, "bid_size": 440.0, "ask": 7.5, "ask_size": 353.0, "iv": 0.3261, "open_interest": 70.0, "volume": 0.0, "delta": 0.2257, "gamma": 0.0048, "vega": 0.5622, "theta": -0.02, "rho": 0.3776, "theo": 6.7095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-11-06T14:28:11", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "XOP280121P00250000", "bid": 76.15, "bid_size": 73.0, "ask": 79.1, "ask_size": 99.0, "iv": 0.338, "open_interest": 0.0, "volume": 0.0, "delta": -0.8337, "gamma": 0.0061, "vega": 0.4318, "theta": -0.0172, "rho": -0.9353, "theo": 77.1761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.9749984741211}, {"option": "XOP280121C00255000", "bid": 5.05, "bid_size": 433.0, "ask": 6.85, "ask_size": 281.0, "iv": 0.3246, "open_interest": 25.0, "volume": 0.0, "delta": 0.2097, "gamma": 0.0046, "vega": 0.5395, "theta": -0.0192, "rho": 0.3515, "theo": 6.1089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.43, "last_trade_time": "2026-09-22T10:40:17", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "XOP280121P00255000", "bid": 80.7, "bid_size": 85.0, "ask": 83.65, "ask_size": 87.0, "iv": 0.3406, "open_interest": 0.0, "volume": 0.0, "delta": -0.8543, "gamma": 0.0058, "vega": 0.3968, "theta": -0.0155, "rho": -0.8784, "theo": 81.6579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.5}, {"option": "XOP280121C00260000", "bid": 4.55, "bid_size": 416.0, "ask": 6.3, "ask_size": 336.0, "iv": 0.325, "open_interest": 24.0, "volume": 0.0, "delta": 0.1946, "gamma": 0.0044, "vega": 0.5171, "theta": -0.0184, "rho": 0.3274, "theo": 5.5609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-10-30T14:44:46", "percent_change": 0.0, "prev_day_close": 5.72500014305115}, {"option": "XOP280121P00260000", "bid": 84.65, "bid_size": 103.0, "ask": 88.25, "ask_size": 78.0, "iv": 0.3345, "open_interest": 0.0, "volume": 0.0, "delta": -0.8735, "gamma": 0.0055, "vega": 0.351, "theta": -0.0135, "rho": -0.7785, "theo": 86.2175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.0999984741211}, {"option": "XOP280121C00265000", "bid": 4.2, "bid_size": 433.0, "ask": 5.8, "ask_size": 265.0, "iv": 0.3265, "open_interest": 1.0, "volume": 0.0, "delta": 0.1805, "gamma": 0.0042, "vega": 0.4938, "theta": -0.0176, "rho": 0.3059, "theo": 5.0622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.33, "last_trade_time": "2026-10-27T09:56:36", "percent_change": 0.0, "prev_day_close": 5.32500004768372}, {"option": "XOP280121P00265000", "bid": 89.5, "bid_size": 88.0, "ask": 92.95, "ask_size": 82.0, "iv": 0.34, "open_interest": 0.0, "volume": 0.0, "delta": -0.8918, "gamma": 0.0052, "vega": 0.3056, "theta": -0.0111, "rho": -0.7679, "theo": 90.8504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.5}, {"option": "XOP280121C00270000", "bid": 3.8, "bid_size": 446.0, "ask": 5.35, "ask_size": 358.0, "iv": 0.3272, "open_interest": 166.0, "volume": 0.0, "delta": 0.1674, "gamma": 0.004, "vega": 0.471, "theta": -0.0168, "rho": 0.2839, "theo": 4.6088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.67, "last_trade_time": "2026-11-05T15:01:39", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "XOP280121P00270000", "bid": 94.6, "bid_size": 83.0, "ask": 97.65, "ask_size": 81.0, "iv": 0.3485, "open_interest": 0.0, "volume": 0.0, "delta": -0.9088, "gamma": 0.0049, "vega": 0.2797, "theta": -0.0088, "rho": -0.7362, "theo": 95.5246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.5250015258789}, {"option": "XOP280121C00275000", "bid": 3.5, "bid_size": 333.0, "ask": 5.0, "ask_size": 394.0, "iv": 0.3292, "open_interest": 3.0, "volume": 0.0, "delta": 0.1551, "gamma": 0.0038, "vega": 0.449, "theta": -0.016, "rho": 0.2654, "theo": 4.1958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.34, "last_trade_time": "2026-09-22T12:10:48", "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "XOP280121P00275000", "bid": 99.3, "bid_size": 82.0, "ask": 102.45, "ask_size": 90.0, "iv": 0.3517, "open_interest": 0.0, "volume": 0.0, "delta": -0.927, "gamma": 0.0052, "vega": 0.2419, "theta": -0.0063, "rho": -0.6024, "theo": 100.2499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.049999237061}, {"option": "XOP280121C00280000", "bid": 3.35, "bid_size": 329.0, "ask": 4.5, "ask_size": 183.0, "iv": 0.3307, "open_interest": 42.0, "volume": 0.0, "delta": 0.1436, "gamma": 0.0036, "vega": 0.4272, "theta": -0.0152, "rho": 0.2462, "theo": 3.8202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-10-14T10:01:53", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "XOP280121P00280000", "bid": 103.75, "bid_size": 76.0, "ask": 107.0, "ask_size": 52.0, "iv": 0.3444, "open_interest": 0.0, "volume": 0.0, "delta": -0.9444, "gamma": 0.0054, "vega": 0.1742, "theta": -0.0056, "rho": -0.4977, "theo": 105.0547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.099998474121}, {"option": "XOP280121C00285000", "bid": 2.88, "bid_size": 325.0, "ask": 4.15, "ask_size": 141.0, "iv": 0.3292, "open_interest": 2.0, "volume": 0.0, "delta": 0.133, "gamma": 0.0034, "vega": 0.4056, "theta": -0.0144, "rho": 0.2287, "theo": 3.4787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.03, "last_trade_time": "2026-11-05T10:24:17", "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "XOP280121P00285000", "bid": 108.65, "bid_size": 61.0, "ask": 112.0, "ask_size": 45.0, "iv": 0.3531, "open_interest": 0.0, "volume": 0.0, "delta": -0.96, "gamma": 0.0054, "vega": 0.1587, "theta": -0.0058, "rho": -0.4907, "theo": 109.8881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.924999237061}, {"option": "XOP280121C00290000", "bid": 2.63, "bid_size": 298.0, "ask": 3.9, "ask_size": 362.0, "iv": 0.331, "open_interest": 2.0, "volume": 0.0, "delta": 0.1231, "gamma": 0.0033, "vega": 0.3847, "theta": -0.0137, "rho": 0.2124, "theo": 3.1685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-10-27T09:55:45", "percent_change": 0.0, "prev_day_close": 3.44000005722046}, {"option": "XOP280121P00290000", "bid": 113.6, "bid_size": 29.0, "ask": 117.0, "ask_size": 37.0, "iv": 0.3627, "open_interest": 0.0, "volume": 0.0, "delta": -0.9735, "gamma": 0.0047, "vega": 0.0939, "theta": -0.0121, "rho": 0.0, "theo": 114.79, "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": 116.674999237061}, {"option": "XOP280121C00295000", "bid": 2.41, "bid_size": 313.0, "ask": 3.55, "ask_size": 195.0, "iv": 0.3313, "open_interest": 10.0, "volume": 0.0, "delta": 0.1139, "gamma": 0.0031, "vega": 0.3649, "theta": -0.013, "rho": 0.1976, "theo": 2.8863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-04T14:38:32", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "XOP280121P00295000", "bid": 118.5, "bid_size": 23.0, "ask": 122.0, "ask_size": 23.0, "iv": 0.3707, "open_interest": 0.0, "volume": 0.0, "delta": -0.9838, "gamma": 0.0028, "vega": 0.0, "theta": -0.0184, "rho": 0.0, "theo": 119.79, "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": 121.700000762939}, {"option": "XOP280121C00300000", "bid": 2.21, "bid_size": 340.0, "ask": 3.35, "ask_size": 310.0, "iv": 0.3333, "open_interest": 0.0, "volume": 0.0, "delta": 0.1054, "gamma": 0.0029, "vega": 0.3456, "theta": -0.0123, "rho": 0.1833, "theo": 2.6296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "XOP280121P00300000", "bid": 123.7, "bid_size": 26.0, "ask": 127.0, "ask_size": 23.0, "iv": 0.3854, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0014, "vega": 0.0, "theta": -0.0184, "rho": 0.0, "theo": 124.79, "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": 126.450004577637}, {"option": "XOP281215C00065000", "bid": 108.4, "bid_size": 23.0, "ask": 111.9, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0003, "vega": 0.0257, "theta": 0.0, "rho": 0.113, "theo": 110.6247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.875}, {"option": "XOP281215P00065000", "bid": 0.62, "bid_size": 87.0, "ask": 0.9, "ask_size": 81.0, "iv": 0.3967, "open_interest": 8.0, "volume": 0.0, "delta": -0.0184, "gamma": 0.0005, "vega": 0.1129, "theta": -0.0027, "rho": -0.078, "theo": 0.7852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-22T12:07:52", "percent_change": 0.0, "prev_day_close": 0.745000004768372}, {"option": "XOP281215C00070000", "bid": 103.75, "bid_size": 23.0, "ask": 107.5, "ask_size": 34.0, "iv": 0.345, "open_interest": 0.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0006, "vega": 0.0715, "theta": 0.0, "rho": 0.2871, "theo": 105.782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.174999237061}, {"option": "XOP281215P00070000", "bid": 0.84, "bid_size": 68.0, "ask": 1.16, "ask_size": 303.0, "iv": 0.3901, "open_interest": 101.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0006, "vega": 0.1388, "theta": -0.0033, "rho": -0.0998, "theo": 1.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-11-04T14:28:34", "percent_change": 0.0, "prev_day_close": 0.985000014305115}, {"option": "XOP281215C00075000", "bid": 99.3, "bid_size": 71.0, "ask": 102.7, "ask_size": 71.0, "iv": 0.3754, "open_interest": 0.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0008, "vega": 0.1237, "theta": 0.0, "rho": 0.5346, "theo": 101.0942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.1499977111816}, {"option": "XOP281215P00075000", "bid": 0.9, "bid_size": 264.0, "ask": 1.48, "ask_size": 114.0, "iv": 0.3776, "open_interest": 0.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.0007, "vega": 0.1676, "theta": -0.0039, "rho": -0.126, "theo": 1.3072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.03, "last_trade_time": "2026-01-22T10:39:06", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "XOP281215C00080000", "bid": 95.0, "bid_size": 84.0, "ask": 98.05, "ask_size": 63.0, "iv": 0.3761, "open_interest": 0.0, "volume": 0.0, "delta": 0.9653, "gamma": 0.001, "vega": 0.1698, "theta": 0.0, "rho": 0.6981, "theo": 96.5711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.0250015258789}, {"option": "XOP281215P00080000", "bid": 1.21, "bid_size": 575.0, "ask": 1.87, "ask_size": 160.0, "iv": 0.3731, "open_interest": 1.0, "volume": 0.0, "delta": -0.0368, "gamma": 0.0009, "vega": 0.2, "theta": -0.0046, "rho": -0.1565, "theo": 1.6536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-07-09T15:10:51", "percent_change": 0.0, "prev_day_close": 1.59500002861023}, {"option": "XOP281215C00085000", "bid": 90.8, "bid_size": 78.0, "ask": 94.2, "ask_size": 73.0, "iv": 0.388, "open_interest": 0.0, "volume": 0.0, "delta": 0.9538, "gamma": 0.0011, "vega": 0.2145, "theta": 0.0, "rho": 0.8398, "theo": 92.1888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.5}, {"option": "XOP281215P00085000", "bid": 1.75, "bid_size": 163.0, "ask": 2.33, "ask_size": 387.0, "iv": 0.3726, "open_interest": 42.0, "volume": 0.0, "delta": -0.045, "gamma": 0.001, "vega": 0.2348, "theta": -0.0054, "rho": -0.1916, "theo": 2.0673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.12, "last_trade_time": "2026-09-29T15:39:34", "percent_change": 0.0, "prev_day_close": 2.05499994754791}, {"option": "XOP281215C00090000", "bid": 86.7, "bid_size": 98.0, "ask": 89.65, "ask_size": 96.0, "iv": 0.3781, "open_interest": 0.0, "volume": 0.0, "delta": 0.9417, "gamma": 0.0013, "vega": 0.2598, "theta": 0.0, "rho": 0.9777, "theo": 87.938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.3499984741211}, {"option": "XOP281215P00090000", "bid": 2.03, "bid_size": 446.0, "ask": 2.87, "ask_size": 251.0, "iv": 0.365, "open_interest": 10.0, "volume": 0.0, "delta": -0.0545, "gamma": 0.0012, "vega": 0.2732, "theta": -0.0062, "rho": -0.231, "theo": 2.5552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.88, "last_trade_time": "2026-10-22T10:37:53", "percent_change": 0.0, "prev_day_close": 2.5900000333786}, {"option": "XOP281215C00095000", "bid": 82.65, "bid_size": 103.0, "ask": 85.5, "ask_size": 98.0, "iv": 0.3731, "open_interest": 0.0, "volume": 0.0, "delta": 0.9287, "gamma": 0.0015, "vega": 0.3043, "theta": 0.0, "rho": 1.0937, "theo": 83.8176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.4249992370606}, {"option": "XOP281215P00095000", "bid": 2.56, "bid_size": 455.0, "ask": 3.5, "ask_size": 230.0, "iv": 0.3612, "open_interest": 0.0, "volume": 0.0, "delta": -0.0653, "gamma": 0.0014, "vega": 0.3135, "theta": -0.007, "rho": -0.2766, "theo": 3.1336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.08499991893768}, {"option": "XOP281215C00100000", "bid": 78.75, "bid_size": 106.0, "ask": 81.5, "ask_size": 100.0, "iv": 0.3692, "open_interest": 2.0, "volume": 0.0, "delta": 0.9149, "gamma": 0.0017, "vega": 0.3503, "theta": 0.0, "rho": 1.2099, "theo": 79.8264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 99.8, "last_trade_time": "2026-10-15T14:12:28", "percent_change": 0.0, "prev_day_close": 78.4500007629394}, {"option": "XOP281215P00100000", "bid": 3.15, "bid_size": 482.0, "ask": 4.2, "ask_size": 332.0, "iv": 0.3574, "open_interest": 24.0, "volume": 0.0, "delta": -0.0771, "gamma": 0.0016, "vega": 0.356, "theta": -0.0079, "rho": -0.3257, "theo": 3.7871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-07-14T11:06:57", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "XOP281215C00105000", "bid": 74.95, "bid_size": 72.0, "ask": 77.55, "ask_size": 42.0, "iv": 0.3644, "open_interest": 0.0, "volume": 0.0, "delta": 0.9003, "gamma": 0.0019, "vega": 0.3964, "theta": -0.0003, "rho": 1.3237, "theo": 75.9634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.76, "last_trade_time": "2026-01-22T12:33:26", "percent_change": 0.0, "prev_day_close": 74.6499977111816}, {"option": "XOP281215P00105000", "bid": 4.05, "bid_size": 144.0, "ask": 5.0, "ask_size": 265.0, "iv": 0.3566, "open_interest": 2.0, "volume": 0.0, "delta": -0.0902, "gamma": 0.0019, "vega": 0.4, "theta": -0.0087, "rho": -0.3815, "theo": 4.5438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-08-05T15:56:30", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "XOP281215C00110000", "bid": 71.2, "bid_size": 117.0, "ask": 74.0, "ask_size": 109.0, "iv": 0.3623, "open_interest": 0.0, "volume": 0.0, "delta": 0.8848, "gamma": 0.0021, "vega": 0.442, "theta": -0.0016, "rho": 1.4329, "theo": 72.2288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.9500007629394}, {"option": "XOP281215P00110000", "bid": 4.75, "bid_size": 370.0, "ask": 5.95, "ask_size": 252.0, "iv": 0.3527, "open_interest": 12.0, "volume": 0.0, "delta": -0.1046, "gamma": 0.0021, "vega": 0.4452, "theta": -0.0096, "rho": -0.44, "theo": 5.4032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-05-06T10:53:26", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "XOP281215C00115000", "bid": 67.55, "bid_size": 120.0, "ask": 70.7, "ask_size": 115.0, "iv": 0.3613, "open_interest": 16.0, "volume": 0.0, "delta": 0.8686, "gamma": 0.0023, "vega": 0.4865, "theta": -0.0029, "rho": 1.5187, "theo": 68.6218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.09, "last_trade_time": "2026-08-05T09:38:13", "percent_change": 0.0, "prev_day_close": 67.5}, {"option": "XOP281215P00115000", "bid": 5.7, "bid_size": 229.0, "ask": 6.95, "ask_size": 260.0, "iv": 0.35, "open_interest": 0.0, "volume": 0.0, "delta": -0.1203, "gamma": 0.0024, "vega": 0.4908, "theta": -0.0105, "rho": -0.503, "theo": 6.3721, "change": 0.0, "open": 0.0, "high": 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": "XOP281215C00117000", "bid": 66.15, "bid_size": 114.0, "ask": 68.75, "ask_size": 52.0, "iv": 0.3546, "open_interest": 0.0, "volume": 0.0, "delta": 0.8618, "gamma": 0.0024, "vega": 0.5046, "theta": -0.0034, "rho": 1.5481, "theo": 67.2145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.9749984741211}, {"option": "XOP281215P00117000", "bid": 6.1, "bid_size": 204.0, "ask": 7.4, "ask_size": 287.0, "iv": 0.3491, "open_interest": 0.0, "volume": 0.0, "delta": -0.1269, "gamma": 0.0024, "vega": 0.5086, "theta": -0.0109, "rho": -0.531, "theo": 6.7918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "XOP281215C00118000", "bid": 65.45, "bid_size": 104.0, "ask": 68.45, "ask_size": 112.0, "iv": 0.3578, "open_interest": 0.0, "volume": 0.0, "delta": 0.8584, "gamma": 0.0025, "vega": 0.5134, "theta": -0.0037, "rho": 1.5653, "theo": 66.5184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.375}, {"option": "XOP281215P00118000", "bid": 6.35, "bid_size": 140.0, "ask": 7.65, "ask_size": 257.0, "iv": 0.3492, "open_interest": 0.0, "volume": 0.0, "delta": -0.1302, "gamma": 0.0025, "vega": 0.5176, "theta": -0.0111, "rho": -0.5441, "theo": 7.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.17500019073486}, {"option": "XOP281215C00119000", "bid": 64.75, "bid_size": 121.0, "ask": 67.35, "ask_size": 46.0, "iv": 0.3531, "open_interest": 0.0, "volume": 0.0, "delta": 0.855, "gamma": 0.0025, "vega": 0.5218, "theta": -0.004, "rho": 1.5772, "theo": 65.8277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.6749992370606}, {"option": "XOP281215P00119000", "bid": 6.6, "bid_size": 89.0, "ask": 7.9, "ask_size": 402.0, "iv": 0.3492, "open_interest": 29.0, "volume": 0.0, "delta": -0.1337, "gamma": 0.0026, "vega": 0.5272, "theta": -0.0112, "rho": -0.5572, "theo": 7.2292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.25, "last_trade_time": "2026-08-31T10:03:10", "percent_change": 0.0, "prev_day_close": 7.27500009536743}, {"option": "XOP281215C00120000", "bid": 64.05, "bid_size": 119.0, "ask": 66.7, "ask_size": 34.0, "iv": 0.3527, "open_interest": 6.0, "volume": 0.0, "delta": 0.8516, "gamma": 0.0026, "vega": 0.5306, "theta": -0.0042, "rho": 1.5824, "theo": 65.1422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.92, "last_trade_time": "2026-10-19T15:36:19", "percent_change": 0.0, "prev_day_close": 64.0250015258789}, {"option": "XOP281215P00120000", "bid": 6.7, "bid_size": 238.0, "ask": 8.1, "ask_size": 377.0, "iv": 0.3473, "open_interest": 1265.0, "volume": 0.0, "delta": -0.1371, "gamma": 0.0026, "vega": 0.5358, "theta": -0.0114, "rho": -0.5723, "theo": 7.4554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-11-05T10:53:03", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "XOP281215C00121000", "bid": 63.35, "bid_size": 123.0, "ask": 66.05, "ask_size": 59.0, "iv": 0.3522, "open_interest": 29.0, "volume": 0.0, "delta": 0.8481, "gamma": 0.0026, "vega": 0.5395, "theta": -0.0045, "rho": 1.5908, "theo": 64.4615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.03, "last_trade_time": "2026-07-31T10:06:54", "percent_change": 0.0, "prev_day_close": 63.2999992370606}, {"option": "XOP281215P00121000", "bid": 7.05, "bid_size": 71.0, "ask": 8.4, "ask_size": 440.0, "iv": 0.3485, "open_interest": 36.0, "volume": 0.0, "delta": -0.1406, "gamma": 0.0026, "vega": 0.5454, "theta": -0.0116, "rho": -0.5861, "theo": 7.6859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-08-31T10:03:07", "percent_change": 0.0, "prev_day_close": 7.62499976158142}, {"option": "XOP281215C00122000", "bid": 62.7, "bid_size": 125.0, "ask": 65.35, "ask_size": 41.0, "iv": 0.3517, "open_interest": 44.0, "volume": 0.0, "delta": 0.8445, "gamma": 0.0026, "vega": 0.5482, "theta": -0.0047, "rho": 1.607, "theo": 63.7854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.15, "last_trade_time": "2026-08-18T09:46:18", "percent_change": 0.0, "prev_day_close": 62.5}, {"option": "XOP281215P00122000", "bid": 7.3, "bid_size": 46.0, "ask": 8.65, "ask_size": 264.0, "iv": 0.3483, "open_interest": 0.0, "volume": 0.0, "delta": -0.1442, "gamma": 0.0027, "vega": 0.5546, "theta": -0.0118, "rho": -0.6032, "theo": 7.9214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.07500004768372}, {"option": "XOP281215C00123000", "bid": 62.0, "bid_size": 134.0, "ask": 64.95, "ask_size": 104.0, "iv": 0.3533, "open_interest": 19.0, "volume": 0.0, "delta": 0.841, "gamma": 0.0027, "vega": 0.5565, "theta": -0.005, "rho": 1.6186, "theo": 63.1143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 59.51, "last_trade_time": "2026-08-05T09:38:31", "percent_change": 0.0, "prev_day_close": 61.9499988555908}, {"option": "XOP281215P00123000", "bid": 7.35, "bid_size": 321.0, "ask": 8.9, "ask_size": 412.0, "iv": 0.3462, "open_interest": 30.0, "volume": 0.0, "delta": -0.1478, "gamma": 0.0028, "vega": 0.5635, "theta": -0.012, "rho": -0.6155, "theo": 8.1619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.85, "last_trade_time": "2026-11-02T12:45:44", "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "XOP281215C00124000", "bid": 61.35, "bid_size": 117.0, "ask": 64.0, "ask_size": 62.0, "iv": 0.3504, "open_interest": 0.0, "volume": 0.0, "delta": 0.8374, "gamma": 0.0027, "vega": 0.5649, "theta": -0.0052, "rho": 1.6235, "theo": 62.4488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.2749996185303}, {"option": "XOP281215P00124000", "bid": 7.75, "bid_size": 59.0, "ask": 9.15, "ask_size": 269.0, "iv": 0.3471, "open_interest": 0.0, "volume": 0.0, "delta": -0.1514, "gamma": 0.0028, "vega": 0.5731, "theta": -0.0121, "rho": -0.6277, "theo": 8.4072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "XOP281215C00125000", "bid": 60.65, "bid_size": 113.0, "ask": 63.5, "ask_size": 96.0, "iv": 0.3509, "open_interest": 14.0, "volume": 0.0, "delta": 0.8338, "gamma": 0.0028, "vega": 0.5736, "theta": -0.0055, "rho": 1.6285, "theo": 61.7878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.41, "last_trade_time": "2026-10-19T15:37:42", "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "XOP281215P00125000", "bid": 8.0, "bid_size": 84.0, "ask": 9.45, "ask_size": 456.0, "iv": 0.3471, "open_interest": 1008.0, "volume": 0.0, "delta": -0.1551, "gamma": 0.0028, "vega": 0.5811, "theta": -0.0123, "rho": -0.6445, "theo": 8.6581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.28, "last_trade_time": "2026-11-05T10:54:58", "percent_change": 0.0, "prev_day_close": 8.72499990463257}, {"option": "XOP281215C00126000", "bid": 60.0, "bid_size": 108.0, "ask": 63.2, "ask_size": 113.0, "iv": 0.3535, "open_interest": 1.0, "volume": 0.0, "delta": 0.8301, "gamma": 0.0028, "vega": 0.5822, "theta": -0.0058, "rho": 1.6362, "theo": 61.1318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.82, "last_trade_time": "2026-04-01T09:59:57", "percent_change": 0.0, "prev_day_close": 60.0249996185303}, {"option": "XOP281215P00126000", "bid": 8.25, "bid_size": 49.0, "ask": 9.7, "ask_size": 284.0, "iv": 0.3465, "open_interest": 0.0, "volume": 0.0, "delta": -0.1588, "gamma": 0.0029, "vega": 0.59, "theta": -0.0125, "rho": -0.6564, "theo": 8.9131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.05, "last_trade_time": "2026-11-05T10:57:11", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "XOP281215C00127000", "bid": 59.35, "bid_size": 120.0, "ask": 62.2, "ask_size": 81.0, "iv": 0.35, "open_interest": 16.0, "volume": 0.0, "delta": 0.8265, "gamma": 0.0029, "vega": 0.5909, "theta": -0.006, "rho": 1.6459, "theo": 60.4805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 57.85, "last_trade_time": "2026-08-05T09:31:54", "percent_change": 0.0, "prev_day_close": 59.1750011444092}, {"option": "XOP281215P00127000", "bid": 8.5, "bid_size": 53.0, "ask": 10.0, "ask_size": 441.0, "iv": 0.3463, "open_interest": 37.0, "volume": 0.0, "delta": -0.1626, "gamma": 0.003, "vega": 0.5997, "theta": -0.0126, "rho": -0.6722, "theo": 9.1729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.25, "last_trade_time": "2026-09-16T10:41:55", "percent_change": 0.0, "prev_day_close": 9.22499990463257}, {"option": "XOP281215C00128000", "bid": 58.65, "bid_size": 119.0, "ask": 61.4, "ask_size": 65.0, "iv": 0.3477, "open_interest": 0.0, "volume": 0.0, "delta": 0.8228, "gamma": 0.0029, "vega": 0.5992, "theta": -0.0063, "rho": 1.6516, "theo": 59.8345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.34, "last_trade_time": "2026-02-12T09:57:45", "percent_change": 0.0, "prev_day_close": 58.6000003814697}, {"option": "XOP281215P00128000", "bid": 8.75, "bid_size": 48.0, "ask": 10.25, "ask_size": 284.0, "iv": 0.3456, "open_interest": 1.0, "volume": 0.0, "delta": -0.1664, "gamma": 0.003, "vega": 0.6083, "theta": -0.0128, "rho": -0.6893, "theo": 9.4384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.41, "last_trade_time": "2026-01-29T10:04:54", "percent_change": 0.0, "prev_day_close": 9.47499990463257}, {"option": "XOP281215C00129000", "bid": 58.0, "bid_size": 123.0, "ask": 61.2, "ask_size": 123.0, "iv": 0.3508, "open_interest": 43.0, "volume": 0.0, "delta": 0.819, "gamma": 0.0029, "vega": 0.6077, "theta": -0.0065, "rho": 1.6538, "theo": 59.1936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 69.71, "last_trade_time": "2026-08-31T10:37:01", "percent_change": 0.0, "prev_day_close": 57.9250011444092}, {"option": "XOP281215P00129000", "bid": 8.85, "bid_size": 217.0, "ask": 10.55, "ask_size": 463.0, "iv": 0.344, "open_interest": 40.0, "volume": 0.0, "delta": -0.1702, "gamma": 0.0031, "vega": 0.6165, "theta": -0.013, "rho": -0.7034, "theo": 9.7087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.86, "last_trade_time": "2026-05-18T14:15:37", "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "XOP281215C00130000", "bid": 57.35, "bid_size": 82.0, "ask": 60.0, "ask_size": 27.0, "iv": 0.3456, "open_interest": 48.0, "volume": 0.0, "delta": 0.8153, "gamma": 0.003, "vega": 0.6162, "theta": -0.0068, "rho": 1.6574, "theo": 58.5576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.07, "last_trade_time": "2026-08-05T09:38:48", "percent_change": 0.0, "prev_day_close": 57.3500003814697}, {"option": "XOP281215P00130000", "bid": 9.2, "bid_size": 146.0, "ask": 11.05, "ask_size": 283.0, "iv": 0.346, "open_interest": 6.0, "volume": 0.0, "delta": -0.1741, "gamma": 0.0031, "vega": 0.6251, "theta": -0.0131, "rho": -0.7177, "theo": 9.9837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.53, "last_trade_time": "2026-09-09T11:54:18", "percent_change": 0.0, "prev_day_close": 10.0250000953674}, {"option": "XOP281215C00131000", "bid": 56.75, "bid_size": 74.0, "ask": 59.4, "ask_size": 31.0, "iv": 0.3457, "open_interest": 8.0, "volume": 0.0, "delta": 0.8115, "gamma": 0.003, "vega": 0.6246, "theta": -0.007, "rho": 1.6621, "theo": 57.9266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.5, "last_trade_time": "2026-04-01T10:00:38", "percent_change": 0.0, "prev_day_close": 56.625}, {"option": "XOP281215P00131000", "bid": 9.4, "bid_size": 182.0, "ask": 11.15, "ask_size": 282.0, "iv": 0.3434, "open_interest": 0.0, "volume": 0.0, "delta": -0.178, "gamma": 0.0032, "vega": 0.6341, "theta": -0.0133, "rho": -0.7341, "theo": 10.2633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "XOP281215C00132000", "bid": 56.1, "bid_size": 114.0, "ask": 58.8, "ask_size": 46.0, "iv": 0.3452, "open_interest": 0.0, "volume": 0.0, "delta": 0.8077, "gamma": 0.0031, "vega": 0.6328, "theta": -0.0072, "rho": 1.6668, "theo": 57.3005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0499992370606}, {"option": "XOP281215P00132000", "bid": 9.8, "bid_size": 75.0, "ask": 11.45, "ask_size": 250.0, "iv": 0.3441, "open_interest": 0.0, "volume": 0.0, "delta": -0.182, "gamma": 0.0032, "vega": 0.6421, "theta": -0.0134, "rho": -0.7516, "theo": 10.5485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.625}, {"option": "XOP281215C00133000", "bid": 55.45, "bid_size": 86.0, "ask": 58.05, "ask_size": 23.0, "iv": 0.3436, "open_interest": 28.0, "volume": 0.0, "delta": 0.8038, "gamma": 0.0031, "vega": 0.6408, "theta": -0.0075, "rho": 1.6692, "theo": 56.6795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 68.0, "last_trade_time": "2026-08-20T12:36:18", "percent_change": 0.0, "prev_day_close": 55.4250011444092}, {"option": "XOP281215P00133000", "bid": 10.0, "bid_size": 161.0, "ask": 11.75, "ask_size": 312.0, "iv": 0.343, "open_interest": 10.0, "volume": 0.0, "delta": -0.186, "gamma": 0.0032, "vega": 0.6512, "theta": -0.0136, "rho": -0.7656, "theo": 10.8382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-07-22T09:40:22", "percent_change": 0.0, "prev_day_close": 10.9250001907349}, {"option": "XOP281215C00134000", "bid": 54.85, "bid_size": 43.0, "ask": 57.4, "ask_size": 6.0, "iv": 0.343, "open_interest": 2.0, "volume": 0.0, "delta": 0.8, "gamma": 0.0032, "vega": 0.6489, "theta": -0.0077, "rho": 1.6704, "theo": 56.0633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.12, "last_trade_time": "2026-02-13T11:16:46", "percent_change": 0.0, "prev_day_close": 54.75}, {"option": "XOP281215P00134000", "bid": 10.4, "bid_size": 48.0, "ask": 12.1, "ask_size": 420.0, "iv": 0.3438, "open_interest": 44.0, "volume": 0.0, "delta": -0.19, "gamma": 0.0033, "vega": 0.6605, "theta": -0.0138, "rho": -0.7797, "theo": 11.1335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-08-18T09:40:22", "percent_change": 0.0, "prev_day_close": 11.7249999046326}, {"option": "XOP281215C00135000", "bid": 54.2, "bid_size": 121.0, "ask": 57.5, "ask_size": 118.0, "iv": 0.3478, "open_interest": 46.0, "volume": 0.0, "delta": 0.7961, "gamma": 0.0032, "vega": 0.6569, "theta": -0.008, "rho": 1.672, "theo": 55.4521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.4, "last_trade_time": "2026-10-30T15:08:44", "percent_change": 0.0, "prev_day_close": 54.2250003814697}, {"option": "XOP281215P00135000", "bid": 10.7, "bid_size": 34.0, "ask": 12.4, "ask_size": 366.0, "iv": 0.3434, "open_interest": 14.0, "volume": 0.0, "delta": -0.1941, "gamma": 0.0034, "vega": 0.6684, "theta": -0.0139, "rho": -0.7946, "theo": 11.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-05-19T13:43:00", "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "XOP281215C00136000", "bid": 53.6, "bid_size": 67.0, "ask": 56.2, "ask_size": 28.0, "iv": 0.3421, "open_interest": 9.0, "volume": 0.0, "delta": 0.7922, "gamma": 0.0032, "vega": 0.6649, "theta": -0.0082, "rho": 1.6752, "theo": 54.8456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.4, "last_trade_time": "2026-01-28T12:46:44", "percent_change": 0.0, "prev_day_close": 53.6749992370606}, {"option": "XOP281215P00136000", "bid": 11.0, "bid_size": 47.0, "ask": 12.75, "ask_size": 314.0, "iv": 0.3433, "open_interest": 7.0, "volume": 0.0, "delta": -0.1983, "gamma": 0.0034, "vega": 0.6769, "theta": -0.0141, "rho": -0.8111, "theo": 11.7411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.15, "last_trade_time": "2026-01-22T13:32:15", "percent_change": 0.0, "prev_day_close": 12.3249998092651}, {"option": "XOP281215C00137000", "bid": 53.9, "bid_size": 68.0, "ask": 55.8, "ask_size": 83.0, "iv": 0.3499, "open_interest": 25.0, "volume": 0.0, "delta": 0.7882, "gamma": 0.0033, "vega": 0.6728, "theta": -0.0084, "rho": 1.6768, "theo": 54.244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.55, "last_trade_time": "2026-08-05T09:39:58", "percent_change": 0.0, "prev_day_close": 52.9250011444092}, {"option": "XOP281215P00137000", "bid": 11.15, "bid_size": 156.0, "ask": 13.1, "ask_size": 352.0, "iv": 0.342, "open_interest": 12.0, "volume": 0.0, "delta": -0.2024, "gamma": 0.0034, "vega": 0.685, "theta": -0.0142, "rho": -0.8284, "theo": 12.0524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-08-31T15:08:04", "percent_change": 0.0, "prev_day_close": 12.125}, {"option": "XOP281215C00138000", "bid": 52.35, "bid_size": 115.0, "ask": 55.0, "ask_size": 27.0, "iv": 0.341, "open_interest": 153.0, "volume": 0.0, "delta": 0.7842, "gamma": 0.0033, "vega": 0.6805, "theta": -0.0087, "rho": 1.6764, "theo": 53.6475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.15, "last_trade_time": "2026-05-13T15:55:30", "percent_change": 0.0, "prev_day_close": 52.3249988555908}, {"option": "XOP281215P00138000", "bid": 11.6, "bid_size": 82.0, "ask": 13.5, "ask_size": 460.0, "iv": 0.3432, "open_interest": 723.0, "volume": 0.0, "delta": -0.2066, "gamma": 0.0035, "vega": 0.6924, "theta": -0.0144, "rho": -0.8422, "theo": 12.369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.13, "last_trade_time": "2026-10-23T15:02:00", "percent_change": 0.0, "prev_day_close": 12.4249997138977}, {"option": "XOP281215C00139000", "bid": 51.75, "bid_size": 133.0, "ask": 54.75, "ask_size": 100.0, "iv": 0.343, "open_interest": 64.0, "volume": 0.0, "delta": 0.7803, "gamma": 0.0034, "vega": 0.6884, "theta": -0.0089, "rho": 1.6762, "theo": 53.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.9, "last_trade_time": "2026-08-31T10:43:53", "percent_change": 0.0, "prev_day_close": 51.75}, {"option": "XOP281215P00139000", "bid": 11.95, "bid_size": 14.0, "ask": 13.75, "ask_size": 258.0, "iv": 0.3425, "open_interest": 0.0, "volume": 0.0, "delta": -0.2108, "gamma": 0.0035, "vega": 0.7007, "theta": -0.0145, "rho": -0.8581, "theo": 12.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7750000953674}, {"option": "XOP281215C00140000", "bid": 51.15, "bid_size": 90.0, "ask": 53.85, "ask_size": 36.0, "iv": 0.3403, "open_interest": 78.0, "volume": 0.0, "delta": 0.7762, "gamma": 0.0034, "vega": 0.6962, "theta": -0.0091, "rho": 1.6753, "theo": 52.469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 64.62, "last_trade_time": "2026-09-04T15:16:25", "percent_change": 0.0, "prev_day_close": 51.1500015258789}, {"option": "XOP281215P00140000", "bid": 12.1, "bid_size": 147.0, "ask": 14.1, "ask_size": 471.0, "iv": 0.341, "open_interest": 225.0, "volume": 0.0, "delta": -0.2151, "gamma": 0.0036, "vega": 0.7094, "theta": -0.0147, "rho": -0.8758, "theo": 13.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-08-05T09:31:52", "percent_change": 0.0, "prev_day_close": 13.5250000953674}, {"option": "XOP281215C00141000", "bid": 50.55, "bid_size": 140.0, "ask": 53.4, "ask_size": 85.0, "iv": 0.3408, "open_interest": 41.0, "volume": 0.0, "delta": 0.7722, "gamma": 0.0034, "vega": 0.7039, "theta": -0.0094, "rho": 1.6756, "theo": 51.8872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.3, "last_trade_time": "2026-08-31T10:03:06", "percent_change": 0.0, "prev_day_close": 50.5499992370606}, {"option": "XOP281215P00141000", "bid": 12.45, "bid_size": 121.0, "ask": 14.55, "ask_size": 448.0, "iv": 0.3416, "open_interest": 37.0, "volume": 0.0, "delta": -0.2194, "gamma": 0.0036, "vega": 0.7169, "theta": -0.0148, "rho": -0.8904, "theo": 13.3488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.64, "last_trade_time": "2026-08-05T09:35:51", "percent_change": 0.0, "prev_day_close": 13.4749999046326}, {"option": "XOP281215C00142000", "bid": 49.95, "bid_size": 78.0, "ask": 52.65, "ask_size": 30.0, "iv": 0.339, "open_interest": 13.0, "volume": 0.0, "delta": 0.7681, "gamma": 0.0035, "vega": 0.7115, "theta": -0.0096, "rho": 1.6754, "theo": 51.3104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.65, "last_trade_time": "2026-07-08T09:30:00", "percent_change": 0.0, "prev_day_close": 49.9750003814697}, {"option": "XOP281215P00142000", "bid": 12.3, "bid_size": 399.0, "ask": 14.9, "ask_size": 243.0, "iv": 0.338, "open_interest": 6.0, "volume": 0.0, "delta": -0.2237, "gamma": 0.0037, "vega": 0.7238, "theta": -0.015, "rho": -0.9075, "theo": 13.686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.25, "last_trade_time": "2026-04-29T10:54:42", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "XOP281215C00143000", "bid": 49.4, "bid_size": 63.0, "ask": 52.0, "ask_size": 6.0, "iv": 0.3383, "open_interest": 24.0, "volume": 0.0, "delta": 0.7641, "gamma": 0.0035, "vega": 0.719, "theta": -0.0098, "rho": 1.6738, "theo": 50.7386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 52.19, "last_trade_time": "2026-07-31T09:40:28", "percent_change": 0.0, "prev_day_close": 49.4250011444092}, {"option": "XOP281215P00143000", "bid": 12.75, "bid_size": 381.0, "ask": 15.2, "ask_size": 259.0, "iv": 0.3381, "open_interest": 17.0, "volume": 0.0, "delta": -0.228, "gamma": 0.0037, "vega": 0.7317, "theta": -0.0151, "rho": -0.9228, "theo": 14.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.53, "last_trade_time": "2026-07-17T12:53:02", "percent_change": 0.0, "prev_day_close": 14.1000003814697}, {"option": "XOP281215C00144000", "bid": 48.8, "bid_size": 141.0, "ask": 51.65, "ask_size": 81.0, "iv": 0.3392, "open_interest": 1.0, "volume": 0.0, "delta": 0.76, "gamma": 0.0036, "vega": 0.7262, "theta": -0.01, "rho": 1.6713, "theo": 50.1718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.69, "last_trade_time": "2026-06-17T10:06:00", "percent_change": 0.0, "prev_day_close": 48.875}, {"option": "XOP281215P00144000", "bid": 13.4, "bid_size": 143.0, "ask": 15.55, "ask_size": 488.0, "iv": 0.3399, "open_interest": 63.0, "volume": 0.0, "delta": -0.2324, "gamma": 0.0038, "vega": 0.7397, "theta": -0.0152, "rho": -0.941, "theo": 14.3744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.46, "last_trade_time": "2026-05-04T14:24:28", "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "XOP281215C00145000", "bid": 48.25, "bid_size": 69.0, "ask": 50.7, "ask_size": 1.0, "iv": 0.3363, "open_interest": 23.0, "volume": 0.0, "delta": 0.7558, "gamma": 0.0036, "vega": 0.7336, "theta": -0.0102, "rho": 1.669, "theo": 49.6098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.9, "last_trade_time": "2026-10-02T13:50:40", "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "XOP281215P00145000", "bid": 13.8, "bid_size": 104.0, "ask": 15.9, "ask_size": 431.0, "iv": 0.3394, "open_interest": 38.0, "volume": 0.0, "delta": -0.2373, "gamma": 0.0038, "vega": 0.7473, "theta": -0.0154, "rho": -0.9549, "theo": 14.754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-10-23T10:35:27", "percent_change": 0.0, "prev_day_close": 14.9249997138977}, {"option": "XOP281215C00150000", "bid": 45.45, "bid_size": 86.0, "ask": 48.2, "ask_size": 38.0, "iv": 0.336, "open_interest": 9.0, "volume": 0.0, "delta": 0.7349, "gamma": 0.0038, "vega": 0.7681, "theta": -0.0113, "rho": 1.6575, "theo": 46.8727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.1, "last_trade_time": "2026-11-05T15:52:23", "percent_change": 0.0, "prev_day_close": 45.5500011444092}, {"option": "XOP281215P00150000", "bid": 15.65, "bid_size": 65.0, "ask": 17.7, "ask_size": 409.0, "iv": 0.338, "open_interest": 106.0, "volume": 0.0, "delta": -0.2593, "gamma": 0.004, "vega": 0.7831, "theta": -0.016, "rho": -1.0366, "theo": 16.573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.98, "last_trade_time": "2026-11-03T09:41:01", "percent_change": 0.0, "prev_day_close": 16.9750003814697}, {"option": "XOP281215C00155000", "bid": 42.75, "bid_size": 158.0, "ask": 45.65, "ask_size": 93.0, "iv": 0.3346, "open_interest": 37.0, "volume": 0.0, "delta": 0.7136, "gamma": 0.004, "vega": 0.8007, "theta": -0.0122, "rho": 1.6391, "theo": 44.2562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.1, "last_trade_time": "2026-10-30T14:03:26", "percent_change": 0.0, "prev_day_close": 42.8999996185303}, {"option": "XOP281215P00155000", "bid": 17.45, "bid_size": 108.0, "ask": 19.65, "ask_size": 286.0, "iv": 0.3353, "open_interest": 14.0, "volume": 0.0, "delta": -0.2825, "gamma": 0.0043, "vega": 0.8149, "theta": -0.0166, "rho": -1.1171, "theo": 18.5495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.42, "last_trade_time": "2026-08-21T12:13:30", "percent_change": 0.0, "prev_day_close": 18.6749992370605}, {"option": "XOP281215C00160000", "bid": 40.2, "bid_size": 162.0, "ask": 43.0, "ask_size": 73.0, "iv": 0.3321, "open_interest": 21.0, "volume": 0.0, "delta": 0.692, "gamma": 0.0041, "vega": 0.8301, "theta": -0.0131, "rho": 1.6142, "theo": 41.7606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.94, "last_trade_time": "2026-10-30T14:03:26", "percent_change": 0.0, "prev_day_close": 40.4500007629394}, {"option": "XOP281215P00160000", "bid": 18.8, "bid_size": 161.0, "ask": 21.75, "ask_size": 184.0, "iv": 0.3295, "open_interest": 12.0, "volume": 0.0, "delta": -0.3062, "gamma": 0.0045, "vega": 0.8445, "theta": -0.0171, "rho": -1.1928, "theo": 20.6571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.65, "last_trade_time": "2026-09-30T13:04:45", "percent_change": 0.0, "prev_day_close": 20.9749994277954}, {"option": "XOP281215C00165000", "bid": 37.75, "bid_size": 89.0, "ask": 40.3, "ask_size": 1.0, "iv": 0.3287, "open_interest": 45.0, "volume": 0.0, "delta": 0.6702, "gamma": 0.0043, "vega": 0.8564, "theta": -0.0139, "rho": 1.5874, "theo": 39.3822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.44, "last_trade_time": "2026-10-30T14:02:42", "percent_change": 0.0, "prev_day_close": 38.0750007629394}, {"option": "XOP281215P00165000", "bid": 21.05, "bid_size": 185.0, "ask": 23.95, "ask_size": 390.0, "iv": 0.3282, "open_interest": 1070.0, "volume": 0.0, "delta": -0.3303, "gamma": 0.0047, "vega": 0.8698, "theta": -0.0176, "rho": -1.2693, "theo": 22.9007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.4, "last_trade_time": "2026-11-03T11:28:55", "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "XOP281215C00170000", "bid": 35.45, "bid_size": 138.0, "ask": 38.0, "ask_size": 1.0, "iv": 0.3273, "open_interest": 30.0, "volume": 0.0, "delta": 0.6482, "gamma": 0.0044, "vega": 0.8798, "theta": -0.0147, "rho": 1.5562, "theo": 37.119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.6, "last_trade_time": "2026-10-15T12:55:20", "percent_change": 0.0, "prev_day_close": 35.7000007629394}, {"option": "XOP281215P00170000", "bid": 23.5, "bid_size": 225.0, "ask": 26.3, "ask_size": 210.0, "iv": 0.3276, "open_interest": 2313.0, "volume": 0.0, "delta": -0.3548, "gamma": 0.0049, "vega": 0.8919, "theta": -0.018, "rho": -1.3475, "theo": 25.2704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.58, "last_trade_time": "2026-10-09T09:38:09", "percent_change": 0.0, "prev_day_close": 25.6500005722046}, {"option": "XOP281215C00175000", "bid": 33.25, "bid_size": 315.0, "ask": 36.0, "ask_size": 74.0, "iv": 0.327, "open_interest": 131.0, "volume": 0.0, "delta": 0.6263, "gamma": 0.0045, "vega": 0.9, "theta": -0.0153, "rho": 1.5218, "theo": 34.9698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.45, "last_trade_time": "2026-11-09T11:23:43", "percent_change": 0.0, "prev_day_close": 33.7999992370606}, {"option": "XOP281215P00175000", "bid": 26.0, "bid_size": 162.0, "ask": 28.75, "ask_size": 275.0, "iv": 0.3264, "open_interest": 1507.0, "volume": 0.0, "delta": -0.3797, "gamma": 0.005, "vega": 0.9098, "theta": -0.0183, "rho": -1.4144, "theo": 27.7718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.65, "last_trade_time": "2026-10-27T15:48:20", "percent_change": 0.0, "prev_day_close": 28.0999994277954}, {"option": "XOP281215C00180000", "bid": 31.15, "bid_size": 205.0, "ask": 34.15, "ask_size": 107.0, "iv": 0.3269, "open_interest": 5.0, "volume": 0.0, "delta": 0.6044, "gamma": 0.0046, "vega": 0.917, "theta": -0.0159, "rho": 1.4867, "theo": 32.9296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.0, "last_trade_time": "2026-10-13T14:00:09", "percent_change": 0.0, "prev_day_close": 31.5749998092651}, {"option": "XOP281215P00180000", "bid": 29.4, "bid_size": 17.0, "ask": 31.1, "ask_size": 132.0, "iv": 0.3283, "open_interest": 19.0, "volume": 0.0, "delta": -0.4048, "gamma": 0.0052, "vega": 0.9238, "theta": -0.0186, "rho": -1.4766, "theo": 30.404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.85, "last_trade_time": "2026-10-15T11:34:38", "percent_change": 0.0, "prev_day_close": 31.125}, {"option": "XOP281215C00185000", "bid": 30.4, "bid_size": 122.0, "ask": 32.0, "ask_size": 103.0, "iv": 0.3313, "open_interest": 55.0, "volume": 0.0, "delta": 0.5826, "gamma": 0.0047, "vega": 0.9309, "theta": -0.0164, "rho": 1.4481, "theo": 30.9958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.4, "last_trade_time": "2026-11-09T09:34:40", "percent_change": 0.0, "prev_day_close": 29.875}, {"option": "XOP281215P00185000", "bid": 31.3, "bid_size": 139.0, "ask": 34.15, "ask_size": 106.0, "iv": 0.3245, "open_interest": 7.0, "volume": 0.0, "delta": -0.43, "gamma": 0.0054, "vega": 0.9337, "theta": -0.0187, "rho": -1.5366, "theo": 33.1553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.35, "last_trade_time": "2026-10-13T14:05:10", "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "XOP281215C00190000", "bid": 27.3, "bid_size": 232.0, "ask": 30.2, "ask_size": 108.0, "iv": 0.324, "open_interest": 6.0, "volume": 0.0, "delta": 0.561, "gamma": 0.0048, "vega": 0.9416, "theta": -0.0168, "rho": 1.4081, "theo": 29.166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.63, "last_trade_time": "2026-10-07T10:34:21", "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "XOP281215P00190000", "bid": 34.05, "bid_size": 150.0, "ask": 37.05, "ask_size": 110.0, "iv": 0.3232, "open_interest": 13.0, "volume": 0.0, "delta": -0.4553, "gamma": 0.0055, "vega": 0.9398, "theta": -0.0189, "rho": -1.5906, "theo": 36.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.42, "last_trade_time": "2026-11-04T13:42:01", "percent_change": 0.0, "prev_day_close": 36.6000003814697}, {"option": "XOP281215C00195000", "bid": 26.1, "bid_size": 223.0, "ask": 28.4, "ask_size": 85.0, "iv": 0.3258, "open_interest": 9.0, "volume": 0.0, "delta": 0.5398, "gamma": 0.0048, "vega": 0.9496, "theta": -0.0171, "rho": 1.3684, "theo": 27.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.45, "last_trade_time": "2026-09-29T12:39:08", "percent_change": 0.0, "prev_day_close": 26.5749998092651}, {"option": "XOP281215P00195000", "bid": 37.7, "bid_size": 87.0, "ask": 40.0, "ask_size": 127.0, "iv": 0.3257, "open_interest": 2.0, "volume": 0.0, "delta": -0.4806, "gamma": 0.0056, "vega": 0.9409, "theta": -0.019, "rho": -1.6414, "theo": 39.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.49, "last_trade_time": "2026-11-04T13:42:01", "percent_change": 0.0, "prev_day_close": 39.7250003814697}, {"option": "XOP281215C00200000", "bid": 24.45, "bid_size": 243.0, "ask": 26.7, "ask_size": 71.0, "iv": 0.3248, "open_interest": 74.0, "volume": 0.0, "delta": 0.5188, "gamma": 0.0049, "vega": 0.9546, "theta": -0.0174, "rho": 1.3266, "theo": 25.7989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.05, "last_trade_time": "2026-10-23T09:49:32", "percent_change": 0.0, "prev_day_close": 24.9750003814697}, {"option": "XOP281215P00200000", "bid": 40.75, "bid_size": 142.0, "ask": 43.15, "ask_size": 178.0, "iv": 0.325, "open_interest": 587.0, "volume": 0.0, "delta": -0.5059, "gamma": 0.0057, "vega": 0.9395, "theta": -0.019, "rho": -1.6787, "theo": 42.1468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.73, "last_trade_time": "2026-10-23T15:02:00", "percent_change": 0.0, "prev_day_close": 43.125}, {"option": "XOP281215C00205000", "bid": 22.9, "bid_size": 231.0, "ask": 25.5, "ask_size": 167.0, "iv": 0.326, "open_interest": 26.0, "volume": 0.0, "delta": 0.4982, "gamma": 0.0049, "vega": 0.9568, "theta": -0.0176, "rho": 1.2838, "theo": 24.2554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.01, "last_trade_time": "2026-09-08T12:23:29", "percent_change": 0.0, "prev_day_close": 23.5749998092651}, {"option": "XOP281215P00205000", "bid": 44.4, "bid_size": 25.0, "ask": 46.45, "ask_size": 123.0, "iv": 0.3271, "open_interest": 0.0, "volume": 0.0, "delta": -0.5312, "gamma": 0.0058, "vega": 0.9333, "theta": -0.0189, "rho": -1.7118, "theo": 45.3785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.2999992370606}, {"option": "XOP281215C00210000", "bid": 21.4, "bid_size": 234.0, "ask": 23.7, "ask_size": 104.0, "iv": 0.3234, "open_interest": 23.0, "volume": 0.0, "delta": 0.4781, "gamma": 0.0049, "vega": 0.9566, "theta": -0.0177, "rho": 1.242, "theo": 22.7996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.5, "last_trade_time": "2026-10-02T10:36:01", "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "XOP281215P00210000", "bid": 47.5, "bid_size": 91.0, "ask": 49.8, "ask_size": 110.0, "iv": 0.3252, "open_interest": 0.0, "volume": 0.0, "delta": -0.5565, "gamma": 0.006, "vega": 0.9215, "theta": -0.0189, "rho": -1.7368, "theo": 48.7259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.36, "last_trade_time": "2026-02-05T15:09:57", "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "XOP281215C00215000", "bid": 20.05, "bid_size": 167.0, "ask": 22.2, "ask_size": 29.0, "iv": 0.3224, "open_interest": 66.0, "volume": 0.0, "delta": 0.4585, "gamma": 0.0049, "vega": 0.9541, "theta": -0.0178, "rho": 1.2001, "theo": 21.4265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.0, "last_trade_time": "2026-10-23T14:54:39", "percent_change": 0.0, "prev_day_close": 20.8249998092651}, {"option": "XOP281215P00215000", "bid": 51.1, "bid_size": 67.0, "ask": 53.3, "ask_size": 108.0, "iv": 0.3259, "open_interest": 0.0, "volume": 0.0, "delta": -0.5816, "gamma": 0.006, "vega": 0.911, "theta": -0.0188, "rho": -1.7615, "theo": 52.1729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.25}, {"option": "XOP281215C00220000", "bid": 18.75, "bid_size": 239.0, "ask": 20.95, "ask_size": 58.0, "iv": 0.3222, "open_interest": 17.0, "volume": 0.0, "delta": 0.4393, "gamma": 0.0049, "vega": 0.949, "theta": -0.0178, "rho": 1.157, "theo": 20.1335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-10-30T15:51:22", "percent_change": 0.0, "prev_day_close": 19.6500005722046}, {"option": "XOP281215P00220000", "bid": 54.55, "bid_size": 88.0, "ask": 57.5, "ask_size": 89.0, "iv": 0.3285, "open_interest": 0.0, "volume": 0.0, "delta": -0.6066, "gamma": 0.0062, "vega": 0.8888, "theta": -0.0187, "rho": -1.7545, "theo": 55.7343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.125}, {"option": "XOP281215C00225000", "bid": 17.5, "bid_size": 248.0, "ask": 20.25, "ask_size": 215.0, "iv": 0.3244, "open_interest": 41.0, "volume": 0.0, "delta": 0.4207, "gamma": 0.0048, "vega": 0.942, "theta": -0.0177, "rho": 1.1148, "theo": 18.9172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.13, "last_trade_time": "2026-10-16T15:28:47", "percent_change": 0.0, "prev_day_close": 18.4500007629395}, {"option": "XOP281215P00225000", "bid": 58.4, "bid_size": 65.0, "ask": 61.2, "ask_size": 90.0, "iv": 0.3295, "open_interest": 0.0, "volume": 0.0, "delta": -0.6316, "gamma": 0.0062, "vega": 0.8658, "theta": -0.0186, "rho": -1.7584, "theo": 59.3985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.0}, {"option": "XOP281215C00230000", "bid": 16.35, "bid_size": 312.0, "ask": 18.65, "ask_size": 115.0, "iv": 0.3215, "open_interest": 32.0, "volume": 0.0, "delta": 0.4026, "gamma": 0.0048, "vega": 0.9335, "theta": -0.0176, "rho": 1.0741, "theo": 17.7724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.87, "last_trade_time": "2026-10-23T10:31:20", "percent_change": 0.0, "prev_day_close": 17.1750001907349}, {"option": "XOP281215P00230000", "bid": 62.1, "bid_size": 59.0, "ask": 65.0, "ask_size": 92.0, "iv": 0.3291, "open_interest": 0.0, "volume": 0.0, "delta": -0.6563, "gamma": 0.0063, "vega": 0.8431, "theta": -0.0185, "rho": -1.7406, "theo": 63.1626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.6500015258789}, {"option": "XOP281215C00235000", "bid": 15.3, "bid_size": 314.0, "ask": 17.55, "ask_size": 138.0, "iv": 0.3212, "open_interest": 34.0, "volume": 0.0, "delta": 0.385, "gamma": 0.0047, "vega": 0.9231, "theta": -0.0175, "rho": 1.0334, "theo": 16.6953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.8, "last_trade_time": "2026-10-16T13:05:22", "percent_change": 0.0, "prev_day_close": 16.3249998092651}, {"option": "XOP281215P00235000", "bid": 66.05, "bid_size": 66.0, "ask": 68.95, "ask_size": 95.0, "iv": 0.3301, "open_interest": 3.0, "volume": 0.0, "delta": -0.681, "gamma": 0.0064, "vega": 0.8082, "theta": -0.0184, "rho": -1.6864, "theo": 67.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.63, "last_trade_time": "2026-06-16T11:00:31", "percent_change": 0.0, "prev_day_close": 68.625}, {"option": "XOP281215C00240000", "bid": 14.25, "bid_size": 340.0, "ask": 16.6, "ask_size": 157.0, "iv": 0.321, "open_interest": 90.0, "volume": 0.0, "delta": 0.3681, "gamma": 0.0047, "vega": 0.9109, "theta": -0.0174, "rho": 0.9924, "theo": 15.6834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.25, "last_trade_time": "2026-11-05T15:53:03", "percent_change": 0.0, "prev_day_close": 15.4750003814697}, {"option": "XOP281215P00240000", "bid": 69.3, "bid_size": 122.0, "ask": 72.95, "ask_size": 72.0, "iv": 0.3257, "open_interest": 1.0, "volume": 0.0, "delta": -0.7052, "gamma": 0.0065, "vega": 0.7778, "theta": -0.0182, "rho": -1.6606, "theo": 70.983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.27, "last_trade_time": "2026-04-07T10:23:17", "percent_change": 0.0, "prev_day_close": 72.8000030517578}, {"option": "XOP281215C00245000", "bid": 13.3, "bid_size": 336.0, "ask": 15.6, "ask_size": 113.0, "iv": 0.3205, "open_interest": 28.0, "volume": 0.0, "delta": 0.3517, "gamma": 0.0046, "vega": 0.8974, "theta": -0.0172, "rho": 0.953, "theo": 14.7332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.1, "last_trade_time": "2026-10-12T10:31:51", "percent_change": 0.0, "prev_day_close": 14.2749996185303}, {"option": "XOP281215P00245000", "bid": 74.1, "bid_size": 67.0, "ask": 77.1, "ask_size": 104.0, "iv": 0.3313, "open_interest": 0.0, "volume": 0.0, "delta": -0.7294, "gamma": 0.0065, "vega": 0.7361, "theta": -0.018, "rho": -1.6093, "theo": 75.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.9500007629394}, {"option": "XOP281215C00250000", "bid": 12.45, "bid_size": 287.0, "ask": 15.2, "ask_size": 316.0, "iv": 0.3232, "open_interest": 63.0, "volume": 0.0, "delta": 0.3359, "gamma": 0.0045, "vega": 0.8832, "theta": -0.0169, "rho": 0.9153, "theo": 13.8404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.77, "last_trade_time": "2026-11-04T13:46:00", "percent_change": 0.0, "prev_day_close": 13.7249999046326}, {"option": "XOP281215P00250000", "bid": 78.3, "bid_size": 72.0, "ask": 81.3, "ask_size": 100.0, "iv": 0.3323, "open_interest": 1.0, "volume": 0.0, "delta": -0.7529, "gamma": 0.0065, "vega": 0.703, "theta": -0.0177, "rho": -1.526, "theo": 79.1753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.5, "last_trade_time": "2026-08-14T13:24:08", "percent_change": 0.0, "prev_day_close": 81.0750007629394}, {"option": "XOP281215C00255000", "bid": 11.65, "bid_size": 296.0, "ask": 14.0, "ask_size": 195.0, "iv": 0.3212, "open_interest": 55.0, "volume": 0.0, "delta": 0.3207, "gamma": 0.0045, "vega": 0.8678, "theta": -0.0167, "rho": 0.878, "theo": 13.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.85, "last_trade_time": "2026-11-04T13:46:00", "percent_change": 0.0, "prev_day_close": 12.875}, {"option": "XOP281215P00255000", "bid": 82.5, "bid_size": 73.0, "ask": 85.55, "ask_size": 95.0, "iv": 0.3327, "open_interest": 0.0, "volume": 0.0, "delta": -0.7761, "gamma": 0.0065, "vega": 0.6492, "theta": -0.0171, "rho": -1.4737, "theo": 83.4093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.4500007629394}, {"option": "XOP281215C00260000", "bid": 10.85, "bid_size": 296.0, "ask": 13.9, "ask_size": 366.0, "iv": 0.325, "open_interest": 0.0, "volume": 0.0, "delta": 0.306, "gamma": 0.0044, "vega": 0.851, "theta": -0.0164, "rho": 0.8409, "theo": 12.2144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "XOP281215P00260000", "bid": 86.85, "bid_size": 65.0, "ask": 89.95, "ask_size": 77.0, "iv": 0.3342, "open_interest": 0.0, "volume": 0.0, "delta": -0.798, "gamma": 0.0064, "vega": 0.6137, "theta": -0.0163, "rho": -1.3664, "theo": 87.716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.9000015258789}, {"option": "XOP281215C00265000", "bid": 10.1, "bid_size": 372.0, "ask": 12.75, "ask_size": 309.0, "iv": 0.3223, "open_interest": 3.0, "volume": 0.0, "delta": 0.292, "gamma": 0.0043, "vega": 0.8336, "theta": -0.0161, "rho": 0.8052, "theo": 11.4762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.34, "last_trade_time": "2026-08-10T15:14:28", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "XOP281215P00265000", "bid": 91.05, "bid_size": 72.0, "ask": 94.35, "ask_size": 83.0, "iv": 0.3335, "open_interest": 0.0, "volume": 0.0, "delta": -0.8199, "gamma": 0.0062, "vega": 0.5522, "theta": -0.0153, "rho": -1.2872, "theo": 92.1147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.2750015258789}, {"option": "XOP281215C00270000", "bid": 10.0, "bid_size": 230.0, "ask": 11.75, "ask_size": 181.0, "iv": 0.3239, "open_interest": 11.0, "volume": 0.0, "delta": 0.2785, "gamma": 0.0042, "vega": 0.8159, "theta": -0.0158, "rho": 0.7714, "theo": 10.7834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.89, "last_trade_time": "2026-10-19T09:54:58", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "XOP281215P00270000", "bid": 95.85, "bid_size": 63.0, "ask": 98.9, "ask_size": 86.0, "iv": 0.3381, "open_interest": 0.0, "volume": 0.0, "delta": -0.8404, "gamma": 0.006, "vega": 0.5157, "theta": -0.014, "rho": -1.1892, "theo": 96.5761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.7750015258789}, {"option": "XOP281215C00275000", "bid": 8.8, "bid_size": 315.0, "ask": 11.1, "ask_size": 141.0, "iv": 0.3203, "open_interest": 12.0, "volume": 0.0, "delta": 0.2655, "gamma": 0.0041, "vega": 0.7978, "theta": -0.0154, "rho": 0.7387, "theo": 10.1329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-07-15T12:36:44", "percent_change": 0.0, "prev_day_close": 10.125}, {"option": "XOP281215P00275000", "bid": 99.45, "bid_size": 108.0, "ask": 103.45, "ask_size": 79.0, "iv": 0.3301, "open_interest": 0.0, "volume": 0.0, "delta": -0.861, "gamma": 0.0059, "vega": 0.4558, "theta": -0.0122, "rho": -1.1283, "theo": 101.1156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.300003051758}, {"option": "XOP281215C00280000", "bid": 8.2, "bid_size": 388.0, "ask": 10.45, "ask_size": 78.0, "iv": 0.32, "open_interest": 43.0, "volume": 0.0, "delta": 0.2531, "gamma": 0.004, "vega": 0.7789, "theta": -0.0151, "rho": 0.7064, "theo": 9.5227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.85, "last_trade_time": "2026-10-14T15:35:30", "percent_change": 0.0, "prev_day_close": 9.47499990463257}, {"option": "XOP281215P00280000", "bid": 104.8, "bid_size": 69.0, "ask": 108.1, "ask_size": 98.0, "iv": 0.3398, "open_interest": 0.0, "volume": 0.0, "delta": -0.8809, "gamma": 0.006, "vega": 0.4214, "theta": -0.0104, "rho": -1.0772, "theo": 105.7042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.0, "last_trade_time": "2026-06-15T09:31:42", "percent_change": 0.0, "prev_day_close": 107.974998474121}, {"option": "XOP281215C00285000", "bid": 7.75, "bid_size": 375.0, "ask": 10.0, "ask_size": 314.0, "iv": 0.3215, "open_interest": 1.0, "volume": 0.0, "delta": 0.2412, "gamma": 0.0039, "vega": 0.7595, "theta": -0.0148, "rho": 0.6748, "theo": 8.9507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.55, "last_trade_time": "2026-10-07T10:27:13", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "XOP281215P00285000", "bid": 109.45, "bid_size": 71.0, "ask": 112.8, "ask_size": 81.0, "iv": 0.342, "open_interest": 0.0, "volume": 0.0, "delta": -0.9023, "gamma": 0.0063, "vega": 0.3569, "theta": -0.008, "rho": -0.9161, "theo": 110.3668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.650001525879}, {"option": "XOP281215C00290000", "bid": 7.3, "bid_size": 345.0, "ask": 9.4, "ask_size": 214.0, "iv": 0.3215, "open_interest": 2.0, "volume": 0.0, "delta": 0.2298, "gamma": 0.0038, "vega": 0.74, "theta": -0.0144, "rho": 0.645, "theo": 8.4145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.45, "last_trade_time": "2026-11-06T14:29:36", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "XOP281215P00290000", "bid": 113.8, "bid_size": 88.0, "ask": 117.5, "ask_size": 82.0, "iv": 0.3399, "open_interest": 0.0, "volume": 0.0, "delta": -0.9219, "gamma": 0.0064, "vega": 0.3012, "theta": -0.0066, "rho": -0.7894, "theo": 115.0907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.350002288818}, {"option": "XOP281215C00295000", "bid": 6.9, "bid_size": 343.0, "ask": 9.0, "ask_size": 345.0, "iv": 0.3229, "open_interest": 0.0, "volume": 0.0, "delta": 0.2189, "gamma": 0.0037, "vega": 0.7208, "theta": -0.014, "rho": 0.6169, "theo": 7.9114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "XOP281215P00295000", "bid": 118.85, "bid_size": 70.0, "ask": 122.35, "ask_size": 102.0, "iv": 0.3476, "open_interest": 0.0, "volume": 0.0, "delta": -0.9393, "gamma": 0.0062, "vega": 0.2436, "theta": -0.0069, "rho": -0.5056, "theo": 119.8783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.149997711182}, {"option": "XOP281215C00300000", "bid": 6.5, "bid_size": 297.0, "ask": 9.15, "ask_size": 514.0, "iv": 0.3278, "open_interest": 1.0, "volume": 0.0, "delta": 0.2085, "gamma": 0.0036, "vega": 0.7015, "theta": -0.0136, "rho": 0.5896, "theo": 7.4391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.48, "last_trade_time": "2026-11-06T14:29:36", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "XOP281215P00300000", "bid": 122.95, "bid_size": 68.0, "ask": 127.2, "ask_size": 49.0, "iv": 0.3394, "open_interest": 0.0, "volume": 0.0, "delta": -0.9546, "gamma": 0.0056, "vega": 0.1738, "theta": -0.0095, "rho": -0.4925, "theo": 124.7303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.974998474121}, {"option": "XOP290119C00095000", "bid": 82.8, "bid_size": 142.0, "ask": 86.0, "ask_size": 107.0, "iv": 0.3829, "open_interest": 0.0, "volume": 0.0, "delta": 0.9272, "gamma": 0.0015, "vega": 0.3164, "theta": 0.0, "rho": 1.0985, "theo": 83.856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.6749992370606}, {"option": "XOP290119P00095000", "bid": 2.89, "bid_size": 126.0, "ask": 3.75, "ask_size": 174.0, "iv": 0.3634, "open_interest": 0.0, "volume": 0.0, "delta": -0.068, "gamma": 0.0014, "vega": 0.329, "theta": -0.007, "rho": -0.312, "theo": 3.3981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40499997138977}, {"option": "XOP290119C00100000", "bid": 78.9, "bid_size": 151.0, "ask": 81.4, "ask_size": 11.0, "iv": 0.3692, "open_interest": 0.0, "volume": 0.0, "delta": 0.9134, "gamma": 0.0017, "vega": 0.3575, "theta": 0.0, "rho": 1.2151, "theo": 79.8628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.95, "last_trade_time": "2026-10-15T14:12:28", "percent_change": 0.0, "prev_day_close": 78.5749969482422}, {"option": "XOP290119P00100000", "bid": 3.5, "bid_size": 142.0, "ask": 4.5, "ask_size": 188.0, "iv": 0.3595, "open_interest": 0.0, "volume": 0.0, "delta": -0.0796, "gamma": 0.0016, "vega": 0.3706, "theta": -0.0078, "rho": -0.3635, "theo": 4.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "XOP290119C00105000", "bid": 75.15, "bid_size": 80.0, "ask": 77.9, "ask_size": 53.0, "iv": 0.3748, "open_interest": 0.0, "volume": 0.0, "delta": 0.8989, "gamma": 0.0019, "vega": 0.409, "theta": 0.0, "rho": 1.3106, "theo": 75.9898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.8499984741211}, {"option": "XOP290119P00105000", "bid": 4.25, "bid_size": 40.0, "ask": 5.3, "ask_size": 141.0, "iv": 0.3559, "open_interest": 0.0, "volume": 0.0, "delta": -0.0925, "gamma": 0.0019, "vega": 0.4143, "theta": -0.0086, "rho": -0.4206, "theo": 4.8182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "XOP290119C00110000", "bid": 71.35, "bid_size": 151.0, "ask": 73.95, "ask_size": 33.0, "iv": 0.3621, "open_interest": 0.0, "volume": 0.0, "delta": 0.8835, "gamma": 0.0021, "vega": 0.4505, "theta": -0.0011, "rho": 1.4084, "theo": 72.2508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.1500015258789}, {"option": "XOP290119P00110000", "bid": 5.0, "bid_size": 265.0, "ask": 6.25, "ask_size": 214.0, "iv": 0.3521, "open_interest": 0.0, "volume": 0.0, "delta": -0.1067, "gamma": 0.0021, "vega": 0.4583, "theta": -0.0094, "rho": -0.4825, "theo": 5.6767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.625}, {"option": "XOP290119C00115000", "bid": 67.75, "bid_size": 153.0, "ask": 70.3, "ask_size": 1.0, "iv": 0.3577, "open_interest": 0.0, "volume": 0.0, "delta": 0.8673, "gamma": 0.0023, "vega": 0.5005, "theta": -0.0024, "rho": 1.4906, "theo": 68.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.5749969482422}, {"option": "XOP290119P00115000", "bid": 6.0, "bid_size": 39.0, "ask": 7.3, "ask_size": 204.0, "iv": 0.35, "open_interest": 0.0, "volume": 0.0, "delta": -0.122, "gamma": 0.0023, "vega": 0.5046, "theta": -0.0102, "rho": -0.5482, "theo": 6.6416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "XOP290119C00120000", "bid": 64.25, "bid_size": 177.0, "ask": 67.0, "ask_size": 63.0, "iv": 0.3555, "open_interest": 0.0, "volume": 0.0, "delta": 0.8503, "gamma": 0.0025, "vega": 0.5417, "theta": -0.0037, "rho": 1.5576, "theo": 65.1492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.1250019073486}, {"option": "XOP290119P00120000", "bid": 6.95, "bid_size": 180.0, "ask": 8.5, "ask_size": 237.0, "iv": 0.3468, "open_interest": 0.0, "volume": 0.0, "delta": -0.1385, "gamma": 0.0026, "vega": 0.5488, "theta": -0.011, "rho": -0.6189, "theo": 7.7215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.8250002861023}, {"option": "XOP290119C00125000", "bid": 60.9, "bid_size": 150.0, "ask": 63.55, "ask_size": 33.0, "iv": 0.3515, "open_interest": 0.0, "volume": 0.0, "delta": 0.8326, "gamma": 0.0028, "vega": 0.5885, "theta": -0.0049, "rho": 1.6102, "theo": 61.7825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.7749996185303}, {"option": "XOP290119P00125000", "bid": 8.2, "bid_size": 91.0, "ask": 9.9, "ask_size": 437.0, "iv": 0.3462, "open_interest": 500.0, "volume": 0.0, "delta": -0.1561, "gamma": 0.0028, "vega": 0.5939, "theta": -0.0118, "rho": -0.6904, "theo": 8.9175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.05, "last_trade_time": "2026-11-04T14:25:43", "percent_change": 0.0, "prev_day_close": 8.92500019073486}, {"option": "XOP290119C00130000", "bid": 57.6, "bid_size": 180.0, "ask": 60.35, "ask_size": 64.0, "iv": 0.3482, "open_interest": 36.0, "volume": 0.0, "delta": 0.8141, "gamma": 0.003, "vega": 0.629, "theta": -0.0062, "rho": 1.6405, "theo": 58.5578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 76.4, "last_trade_time": "2026-09-16T09:38:27", "percent_change": 0.0, "prev_day_close": 57.5500011444092}, {"option": "XOP290119P00130000", "bid": 9.45, "bid_size": 79.0, "ask": 11.35, "ask_size": 349.0, "iv": 0.3441, "open_interest": 700.0, "volume": 0.0, "delta": -0.1748, "gamma": 0.0031, "vega": 0.6379, "theta": -0.0126, "rho": -0.772, "theo": 10.2396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-11-05T15:52:21", "percent_change": 0.0, "prev_day_close": 10.3249998092651}, {"option": "XOP290119C00135000", "bid": 54.45, "bid_size": 164.0, "ask": 57.35, "ask_size": 75.0, "iv": 0.3461, "open_interest": 1.0, "volume": 0.0, "delta": 0.7949, "gamma": 0.0032, "vega": 0.6659, "theta": -0.0073, "rho": 1.6661, "theo": 55.4503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.48, "last_trade_time": "2026-10-02T10:18:19", "percent_change": 0.0, "prev_day_close": 54.4500007629394}, {"option": "XOP290119P00135000", "bid": 10.9, "bid_size": 75.0, "ask": 12.85, "ask_size": 386.0, "iv": 0.3422, "open_interest": 750.0, "volume": 0.0, "delta": -0.1945, "gamma": 0.0033, "vega": 0.6803, "theta": -0.0133, "rho": -0.8508, "theo": 11.6848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-11-02T15:46:03", "percent_change": 0.0, "prev_day_close": 12.2249999046326}, {"option": "XOP290119C00140000", "bid": 51.4, "bid_size": 149.0, "ask": 54.0, "ask_size": 5.0, "iv": 0.3406, "open_interest": 0.0, "volume": 0.0, "delta": 0.775, "gamma": 0.0034, "vega": 0.7102, "theta": -0.0084, "rho": 1.6709, "theo": 52.4734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.4750003814697}, {"option": "XOP290119P00140000", "bid": 12.05, "bid_size": 313.0, "ask": 14.55, "ask_size": 246.0, "iv": 0.3379, "open_interest": 5.0, "volume": 0.0, "delta": -0.2152, "gamma": 0.0035, "vega": 0.7213, "theta": -0.014, "rho": -0.9337, "theo": 13.2631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-11-06T10:22:10", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "XOP290119C00145000", "bid": 48.5, "bid_size": 212.0, "ask": 51.2, "ask_size": 27.0, "iv": 0.3386, "open_interest": 0.0, "volume": 0.0, "delta": 0.7547, "gamma": 0.0036, "vega": 0.7457, "theta": -0.0095, "rho": 1.6695, "theo": 49.623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.625}, {"option": "XOP290119P00145000", "bid": 13.7, "bid_size": 308.0, "ask": 16.2, "ask_size": 232.0, "iv": 0.3353, "open_interest": 2.0, "volume": 0.0, "delta": -0.2366, "gamma": 0.0038, "vega": 0.7588, "theta": -0.0146, "rho": -1.0138, "theo": 14.9706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.43, "last_trade_time": "2026-10-08T11:13:20", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "XOP290119C00150000", "bid": 45.7, "bid_size": 197.0, "ask": 48.55, "ask_size": 63.0, "iv": 0.337, "open_interest": 2.0, "volume": 0.0, "delta": 0.7338, "gamma": 0.0038, "vega": 0.783, "theta": -0.0105, "rho": 1.6596, "theo": 46.8933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.3, "last_trade_time": "2026-10-23T15:09:30", "percent_change": 0.0, "prev_day_close": 45.875}, {"option": "XOP290119P00150000", "bid": 15.7, "bid_size": 104.0, "ask": 17.95, "ask_size": 192.0, "iv": 0.3342, "open_interest": 4.0, "volume": 0.0, "delta": -0.2588, "gamma": 0.004, "vega": 0.7951, "theta": -0.0152, "rho": -1.0938, "theo": 16.8124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.26, "last_trade_time": "2026-11-06T14:29:15", "percent_change": 0.0, "prev_day_close": 17.1750001907349}, {"option": "XOP290119C00155000", "bid": 43.05, "bid_size": 214.0, "ask": 45.7, "ask_size": 25.0, "iv": 0.3336, "open_interest": 0.0, "volume": 0.0, "delta": 0.7126, "gamma": 0.004, "vega": 0.8144, "theta": -0.0115, "rho": 1.6407, "theo": 44.2946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "XOP290119P00155000", "bid": 17.75, "bid_size": 43.0, "ask": 19.9, "ask_size": 217.0, "iv": 0.3331, "open_interest": 0.0, "volume": 0.0, "delta": -0.2816, "gamma": 0.0042, "vega": 0.8277, "theta": -0.0158, "rho": -1.1794, "theo": 18.7873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4749994277954}, {"option": "XOP290119C00160000", "bid": 40.5, "bid_size": 243.0, "ask": 43.3, "ask_size": 36.0, "iv": 0.3324, "open_interest": 12.0, "volume": 0.0, "delta": 0.6911, "gamma": 0.0041, "vega": 0.8424, "theta": -0.0123, "rho": 1.6218, "theo": 41.8115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.55, "last_trade_time": "2026-11-06T14:31:59", "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "XOP290119P00160000", "bid": 19.8, "bid_size": 54.0, "ask": 22.0, "ask_size": 290.0, "iv": 0.3314, "open_interest": 1003.0, "volume": 0.0, "delta": -0.305, "gamma": 0.0044, "vega": 0.8572, "theta": -0.0162, "rho": -1.2585, "theo": 20.8949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.53, "last_trade_time": "2026-11-04T14:25:43", "percent_change": 0.0, "prev_day_close": 21.5499992370605}, {"option": "XOP290119C00165000", "bid": 38.05, "bid_size": 231.0, "ask": 40.85, "ask_size": 32.0, "iv": 0.3302, "open_interest": 0.0, "volume": 0.0, "delta": 0.6694, "gamma": 0.0043, "vega": 0.871, "theta": -0.0131, "rho": 1.5954, "theo": 39.4545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.375}, {"option": "XOP290119P00165000", "bid": 21.5, "bid_size": 152.0, "ask": 24.2, "ask_size": 292.0, "iv": 0.327, "open_interest": 702.0, "volume": 0.0, "delta": -0.3289, "gamma": 0.0046, "vega": 0.8826, "theta": -0.0167, "rho": -1.3413, "theo": 23.1393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.55, "last_trade_time": "2026-11-05T15:52:21", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "XOP290119C00170000", "bid": 35.75, "bid_size": 272.0, "ask": 38.5, "ask_size": 31.0, "iv": 0.3283, "open_interest": 0.0, "volume": 0.0, "delta": 0.6476, "gamma": 0.0044, "vega": 0.8939, "theta": -0.0138, "rho": 1.5641, "theo": 37.2135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1749992370606}, {"option": "XOP290119P00170000", "bid": 24.4, "bid_size": 37.0, "ask": 26.55, "ask_size": 234.0, "iv": 0.3288, "open_interest": 1501.0, "volume": 0.0, "delta": -0.3531, "gamma": 0.0048, "vega": 0.905, "theta": -0.017, "rho": -1.4111, "theo": 25.5135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.88, "last_trade_time": "2026-11-03T11:36:49", "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "XOP290119C00175000", "bid": 33.55, "bid_size": 235.0, "ask": 36.3, "ask_size": 30.0, "iv": 0.3267, "open_interest": 0.0, "volume": 0.0, "delta": 0.6258, "gamma": 0.0045, "vega": 0.9148, "theta": -0.0145, "rho": 1.5343, "theo": 35.0844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.1000003814697}, {"option": "XOP290119P00175000", "bid": 26.95, "bid_size": 29.0, "ask": 29.05, "ask_size": 146.0, "iv": 0.3282, "open_interest": 5.0, "volume": 0.0, "delta": -0.3777, "gamma": 0.005, "vega": 0.9231, "theta": -0.0174, "rho": -1.4845, "theo": 28.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.79, "last_trade_time": "2026-10-19T10:49:29", "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "XOP290119C00180000", "bid": 31.5, "bid_size": 428.0, "ask": 34.3, "ask_size": 59.0, "iv": 0.3258, "open_interest": 1.0, "volume": 0.0, "delta": 0.6041, "gamma": 0.0046, "vega": 0.9316, "theta": -0.015, "rho": 1.4984, "theo": 33.072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.35, "last_trade_time": "2026-11-09T12:34:21", "percent_change": 0.0, "prev_day_close": 32.1000003814697}, {"option": "XOP290119P00180000", "bid": 28.9, "bid_size": 146.0, "ask": 31.6, "ask_size": 247.0, "iv": 0.3234, "open_interest": 1004.0, "volume": 0.0, "delta": -0.4024, "gamma": 0.0051, "vega": 0.9378, "theta": -0.0176, "rho": -1.5546, "theo": 30.6529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.85, "last_trade_time": "2026-11-03T14:15:50", "percent_change": 0.0, "prev_day_close": 31.3249988555908}, {"option": "XOP290119C00183000", "bid": 30.3, "bid_size": 290.0, "ask": 33.15, "ask_size": 40.0, "iv": 0.3252, "open_interest": 1.0, "volume": 0.0, "delta": 0.5911, "gamma": 0.0046, "vega": 0.9402, "theta": -0.0154, "rho": 1.4757, "theo": 31.9147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.67, "last_trade_time": "2026-09-24T15:22:16", "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "XOP290119P00183000", "bid": 30.75, "bid_size": 95.0, "ask": 33.35, "ask_size": 129.0, "iv": 0.3246, "open_interest": 0.0, "volume": 0.0, "delta": -0.4174, "gamma": 0.0052, "vega": 0.944, "theta": -0.0177, "rho": -1.5867, "theo": 32.2941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0500011444092}, {"option": "XOP290119C00184000", "bid": 29.9, "bid_size": 247.0, "ask": 33.0, "ask_size": 83.0, "iv": 0.3262, "open_interest": 0.0, "volume": 0.0, "delta": 0.5868, "gamma": 0.0047, "vega": 0.9429, "theta": -0.0154, "rho": 1.468, "theo": 31.5371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5749998092651}, {"option": "XOP290119P00184000", "bid": 31.75, "bid_size": 34.0, "ask": 33.85, "ask_size": 115.0, "iv": 0.3266, "open_interest": 0.0, "volume": 0.0, "delta": -0.4223, "gamma": 0.0053, "vega": 0.9456, "theta": -0.0177, "rho": -1.6013, "theo": 32.8523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.45, "last_trade_time": "2026-10-05T14:03:55", "percent_change": 0.0, "prev_day_close": 33.625}, {"option": "XOP290119C00185000", "bid": 30.55, "bid_size": 178.0, "ask": 32.5, "ask_size": 71.0, "iv": 0.3308, "open_interest": 3.0, "volume": 0.0, "delta": 0.5826, "gamma": 0.0047, "vega": 0.9454, "theta": -0.0155, "rho": 1.4604, "theo": 31.1636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.54, "last_trade_time": "2026-11-05T11:39:21", "percent_change": 0.0, "prev_day_close": 30.4499998092651}, {"option": "XOP290119P00185000", "bid": 32.25, "bid_size": 49.0, "ask": 34.45, "ask_size": 115.0, "iv": 0.3263, "open_interest": 2.0, "volume": 0.0, "delta": -0.4273, "gamma": 0.0053, "vega": 0.948, "theta": -0.0178, "rho": -1.6153, "theo": 33.4142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.75, "last_trade_time": "2026-10-13T14:05:10", "percent_change": 0.0, "prev_day_close": 34.1749992370606}, {"option": "XOP290119C00186000", "bid": 29.15, "bid_size": 312.0, "ask": 32.0, "ask_size": 56.0, "iv": 0.3246, "open_interest": 0.0, "volume": 0.0, "delta": 0.5783, "gamma": 0.0047, "vega": 0.9478, "theta": -0.0156, "rho": 1.4527, "theo": 30.794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9499998092651}, {"option": "XOP290119P00186000", "bid": 32.85, "bid_size": 41.0, "ask": 35.0, "ask_size": 114.0, "iv": 0.3263, "open_interest": 1.0, "volume": 0.0, "delta": -0.4323, "gamma": 0.0053, "vega": 0.9494, "theta": -0.0178, "rho": -1.6262, "theo": 33.9805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.7, "last_trade_time": "2026-09-21T15:17:38", "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "XOP290119C00187000", "bid": 28.75, "bid_size": 327.0, "ask": 31.7, "ask_size": 63.0, "iv": 0.3246, "open_interest": 0.0, "volume": 0.0, "delta": 0.574, "gamma": 0.0047, "vega": 0.9501, "theta": -0.0157, "rho": 1.4451, "theo": 30.4284, "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": 29.6000003814697}, {"option": "XOP290119P00187000", "bid": 33.1, "bid_size": 62.0, "ask": 35.55, "ask_size": 112.0, "iv": 0.3244, "open_interest": 1.0, "volume": 0.0, "delta": -0.4373, "gamma": 0.0054, "vega": 0.9508, "theta": -0.0178, "rho": -1.635, "theo": 34.5523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.86, "last_trade_time": "2026-09-17T10:40:06", "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "XOP290119C00188000", "bid": 28.4, "bid_size": 280.0, "ask": 31.5, "ask_size": 86.0, "iv": 0.3254, "open_interest": 0.0, "volume": 0.0, "delta": 0.5697, "gamma": 0.0047, "vega": 0.9524, "theta": -0.0158, "rho": 1.4407, "theo": 30.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3249998092651}, {"option": "XOP290119P00188000", "bid": 33.6, "bid_size": 89.0, "ask": 36.15, "ask_size": 112.0, "iv": 0.324, "open_interest": 14.0, "volume": 0.0, "delta": -0.4423, "gamma": 0.0054, "vega": 0.9512, "theta": -0.0179, "rho": -1.6447, "theo": 35.1298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.6, "last_trade_time": "2026-10-05T14:01:39", "percent_change": 0.0, "prev_day_close": 35.9500007629394}, {"option": "XOP290119C00189000", "bid": 28.95, "bid_size": 183.0, "ask": 30.85, "ask_size": 31.0, "iv": 0.3285, "open_interest": 0.0, "volume": 0.0, "delta": 0.5655, "gamma": 0.0047, "vega": 0.9545, "theta": -0.0159, "rho": 1.4325, "theo": 29.7119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8999996185303}, {"option": "XOP290119P00189000", "bid": 34.65, "bid_size": 34.0, "ask": 36.7, "ask_size": 143.0, "iv": 0.3261, "open_interest": 2.0, "volume": 0.0, "delta": -0.4473, "gamma": 0.0054, "vega": 0.9525, "theta": -0.0179, "rho": -1.6573, "theo": 35.7119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.05, "last_trade_time": "2026-10-30T13:07:15", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "XOP290119C00190000", "bid": 27.65, "bid_size": 312.0, "ask": 30.55, "ask_size": 43.0, "iv": 0.3237, "open_interest": 1.0, "volume": 0.0, "delta": 0.5613, "gamma": 0.0047, "vega": 0.9564, "theta": -0.0159, "rho": 1.4244, "theo": 29.3601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.15, "last_trade_time": "2026-11-02T14:33:41", "percent_change": 0.0, "prev_day_close": 28.4750003814697}, {"option": "XOP290119P00190000", "bid": 34.65, "bid_size": 132.0, "ask": 37.3, "ask_size": 111.0, "iv": 0.323, "open_interest": 1.0, "volume": 0.0, "delta": -0.4523, "gamma": 0.0054, "vega": 0.9535, "theta": -0.0179, "rho": -1.6626, "theo": 36.2989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.61, "last_trade_time": "2026-10-30T13:08:20", "percent_change": 0.0, "prev_day_close": 36.875}, {"option": "XOP290119C00191000", "bid": 27.3, "bid_size": 310.0, "ask": 30.25, "ask_size": 63.0, "iv": 0.3238, "open_interest": 1.0, "volume": 0.0, "delta": 0.5571, "gamma": 0.0047, "vega": 0.9582, "theta": -0.016, "rho": 1.4163, "theo": 29.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.08, "last_trade_time": "2026-11-06T14:30:49", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "XOP290119P00191000", "bid": 35.85, "bid_size": 13.0, "ask": 37.85, "ask_size": 90.0, "iv": 0.3259, "open_interest": 0.0, "volume": 0.0, "delta": -0.4573, "gamma": 0.0054, "vega": 0.9538, "theta": -0.0179, "rho": -1.6789, "theo": 36.8919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.7250003814697}, {"option": "XOP290119C00192000", "bid": 26.95, "bid_size": 304.0, "ask": 29.8, "ask_size": 51.0, "iv": 0.3232, "open_interest": 0.0, "volume": 0.0, "delta": 0.5529, "gamma": 0.0048, "vega": 0.96, "theta": -0.0161, "rho": 1.4083, "theo": 28.668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.875}, {"option": "XOP290119P00192000", "bid": 36.05, "bid_size": 64.0, "ask": 38.5, "ask_size": 101.0, "iv": 0.324, "open_interest": 0.0, "volume": 0.0, "delta": -0.4623, "gamma": 0.0055, "vega": 0.9552, "theta": -0.0179, "rho": -1.6905, "theo": 37.4885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.2749996185303}, {"option": "XOP290119C00193000", "bid": 26.6, "bid_size": 290.0, "ask": 29.4, "ask_size": 45.0, "iv": 0.3227, "open_interest": 1.0, "volume": 0.0, "delta": 0.5487, "gamma": 0.0048, "vega": 0.9616, "theta": -0.0162, "rho": 1.4002, "theo": 28.3277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.06, "last_trade_time": "2026-09-18T12:03:39", "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "XOP290119P00193000", "bid": 36.15, "bid_size": 137.0, "ask": 39.1, "ask_size": 98.0, "iv": 0.3212, "open_interest": 0.0, "volume": 0.0, "delta": -0.4673, "gamma": 0.0055, "vega": 0.9564, "theta": -0.018, "rho": -1.7033, "theo": 38.0886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.9250011444092}, {"option": "XOP290119C00194000", "bid": 26.25, "bid_size": 315.0, "ask": 29.15, "ask_size": 55.0, "iv": 0.323, "open_interest": 0.0, "volume": 0.0, "delta": 0.5445, "gamma": 0.0048, "vega": 0.963, "theta": -0.0162, "rho": 1.3922, "theo": 27.9912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4000005722046}, {"option": "XOP290119P00194000", "bid": 37.45, "bid_size": 55.0, "ask": 39.65, "ask_size": 106.0, "iv": 0.3245, "open_interest": 0.0, "volume": 0.0, "delta": -0.4723, "gamma": 0.0055, "vega": 0.9566, "theta": -0.018, "rho": -1.7155, "theo": 38.6937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5750007629394}, {"option": "XOP290119C00195000", "bid": 26.35, "bid_size": 230.0, "ask": 28.8, "ask_size": 46.0, "iv": 0.325, "open_interest": 0.0, "volume": 0.0, "delta": 0.5403, "gamma": 0.0048, "vega": 0.9644, "theta": -0.0163, "rho": 1.3841, "theo": 27.6583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0999994277954}, {"option": "XOP290119P00195000", "bid": 38.1, "bid_size": 50.0, "ask": 40.25, "ask_size": 114.0, "iv": 0.3246, "open_interest": 4.0, "volume": 0.0, "delta": -0.4773, "gamma": 0.0056, "vega": 0.9567, "theta": -0.018, "rho": -1.7198, "theo": 39.3036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-11-04T09:32:00", "percent_change": 0.0, "prev_day_close": 40.125}, {"option": "XOP290119C00196000", "bid": 26.2, "bid_size": 234.0, "ask": 28.5, "ask_size": 70.0, "iv": 0.326, "open_interest": 1.0, "volume": 0.0, "delta": 0.5362, "gamma": 0.0048, "vega": 0.9657, "theta": -0.0163, "rho": 1.3759, "theo": 27.3292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.4, "last_trade_time": "2026-09-17T10:40:46", "percent_change": 0.0, "prev_day_close": 26.7250003814697}, {"option": "XOP290119P00196000", "bid": 38.75, "bid_size": 46.0, "ask": 40.9, "ask_size": 104.0, "iv": 0.3248, "open_interest": 0.0, "volume": 0.0, "delta": -0.4823, "gamma": 0.0056, "vega": 0.9565, "theta": -0.018, "rho": -1.7289, "theo": 39.918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.7249984741211}, {"option": "XOP290119C00197000", "bid": 25.85, "bid_size": 331.0, "ask": 28.1, "ask_size": 102.0, "iv": 0.3254, "open_interest": 16.0, "volume": 0.0, "delta": 0.532, "gamma": 0.0048, "vega": 0.9669, "theta": -0.0164, "rho": 1.3676, "theo": 27.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.15, "last_trade_time": "2026-11-09T12:36:50", "percent_change": 0.0, "prev_day_close": 26.4250001907349}, {"option": "XOP290119P00197000", "bid": 39.4, "bid_size": 41.0, "ask": 41.55, "ask_size": 106.0, "iv": 0.3251, "open_interest": 0.0, "volume": 0.0, "delta": -0.4873, "gamma": 0.0056, "vega": 0.9568, "theta": -0.018, "rho": -1.7329, "theo": 40.5366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.375}, {"option": "XOP290119C00198000", "bid": 25.45, "bid_size": 355.0, "ask": 27.9, "ask_size": 141.0, "iv": 0.3256, "open_interest": 14.0, "volume": 0.0, "delta": 0.5279, "gamma": 0.0048, "vega": 0.9679, "theta": -0.0164, "rho": 1.3593, "theo": 26.6819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.91, "last_trade_time": "2026-11-09T12:36:12", "percent_change": 0.0, "prev_day_close": 25.9250001907349}, {"option": "XOP290119P00198000", "bid": 39.6, "bid_size": 107.0, "ask": 42.2, "ask_size": 100.0, "iv": 0.3229, "open_interest": 0.0, "volume": 0.0, "delta": -0.4923, "gamma": 0.0056, "vega": 0.9547, "theta": -0.018, "rho": -1.739, "theo": 41.162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "XOP290119C00199000", "bid": 25.2, "bid_size": 348.0, "ask": 27.45, "ask_size": 123.0, "iv": 0.3252, "open_interest": 1.0, "volume": 0.0, "delta": 0.5238, "gamma": 0.0048, "vega": 0.9689, "theta": -0.0165, "rho": 1.351, "theo": 26.3637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.77, "last_trade_time": "2026-11-09T12:30:59", "percent_change": 0.0, "prev_day_close": 25.8249998092651}, {"option": "XOP290119P00199000", "bid": 40.65, "bid_size": 50.0, "ask": 42.8, "ask_size": 101.0, "iv": 0.3249, "open_interest": 0.0, "volume": 0.0, "delta": -0.4973, "gamma": 0.0056, "vega": 0.9532, "theta": -0.018, "rho": -1.7555, "theo": 41.793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.6000003814697}, {"option": "XOP290119C00200000", "bid": 24.8, "bid_size": 347.0, "ask": 27.15, "ask_size": 126.0, "iv": 0.3247, "open_interest": 20.0, "volume": 0.0, "delta": 0.5197, "gamma": 0.0048, "vega": 0.9697, "theta": -0.0166, "rho": 1.3426, "theo": 26.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.4, "last_trade_time": "2026-11-09T12:30:57", "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "XOP290119P00200000", "bid": 41.3, "bid_size": 41.0, "ask": 43.4, "ask_size": 111.0, "iv": 0.3247, "open_interest": 0.0, "volume": 0.0, "delta": -0.5022, "gamma": 0.0057, "vega": 0.954, "theta": -0.018, "rho": -1.7688, "theo": 42.4272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.2999992370606}, {"option": "XOP290119C00205000", "bid": 23.25, "bid_size": 334.0, "ask": 25.7, "ask_size": 140.0, "iv": 0.3245, "open_interest": 67.0, "volume": 0.0, "delta": 0.4995, "gamma": 0.0048, "vega": 0.9718, "theta": -0.0168, "rho": 1.3043, "theo": 24.5336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.74, "last_trade_time": "2026-11-09T12:32:04", "percent_change": 0.0, "prev_day_close": 24.125}, {"option": "XOP290119P00205000", "bid": 44.5, "bid_size": 84.0, "ask": 46.65, "ask_size": 108.0, "iv": 0.3242, "open_interest": 53.0, "volume": 0.0, "delta": -0.5272, "gamma": 0.0058, "vega": 0.9472, "theta": -0.018, "rho": -1.784, "theo": 45.6654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.81, "last_trade_time": "2026-11-09T12:43:59", "percent_change": 0.0, "prev_day_close": 46.6499996185303}, {"option": "XOP290119C00210000", "bid": 21.8, "bid_size": 329.0, "ask": 24.15, "ask_size": 143.0, "iv": 0.3235, "open_interest": 1.0, "volume": 0.0, "delta": 0.4798, "gamma": 0.0048, "vega": 0.972, "theta": -0.0169, "rho": 1.2619, "theo": 23.1064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.5, "last_trade_time": "2026-11-09T12:29:12", "percent_change": 0.0, "prev_day_close": 22.625}, {"option": "XOP290119P00210000", "bid": 48.15, "bid_size": 13.0, "ask": 50.05, "ask_size": 71.0, "iv": 0.3257, "open_interest": 0.0, "volume": 0.0, "delta": -0.552, "gamma": 0.0059, "vega": 0.94, "theta": -0.0179, "rho": -1.8161, "theo": 49.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.1499996185303}, {"option": "XOP290119C00215000", "bid": 20.45, "bid_size": 260.0, "ask": 23.6, "ask_size": 243.0, "iv": 0.3273, "open_interest": 0.0, "volume": 0.0, "delta": 0.4606, "gamma": 0.0048, "vega": 0.97, "theta": -0.017, "rho": 1.2201, "theo": 21.7595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4000005722046}, {"option": "XOP290119P00215000", "bid": 51.35, "bid_size": 51.0, "ask": 53.55, "ask_size": 81.0, "iv": 0.3244, "open_interest": 0.0, "volume": 0.0, "delta": -0.5766, "gamma": 0.006, "vega": 0.9241, "theta": -0.0178, "rho": -1.8318, "theo": 52.4708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.6499996185303}, {"option": "XOP290119C00220000", "bid": 19.1, "bid_size": 299.0, "ask": 21.55, "ask_size": 85.0, "iv": 0.3226, "open_interest": 2.0, "volume": 0.0, "delta": 0.4419, "gamma": 0.0048, "vega": 0.9649, "theta": -0.017, "rho": 1.1822, "theo": 20.4932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.08, "last_trade_time": "2026-10-19T13:00:05", "percent_change": 0.0, "prev_day_close": 20.1750001907349}, {"option": "XOP290119P00220000", "bid": 54.5, "bid_size": 108.0, "ask": 57.7, "ask_size": 92.0, "iv": 0.3251, "open_interest": 2.0, "volume": 0.0, "delta": -0.6012, "gamma": 0.0061, "vega": 0.9063, "theta": -0.0177, "rho": -1.8277, "theo": 56.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 52.37, "last_trade_time": "2026-11-05T11:16:22", "percent_change": 0.0, "prev_day_close": 57.5249996185303}, {"option": "XOP290119C00225000", "bid": 18.05, "bid_size": 230.0, "ask": 20.4, "ask_size": 155.0, "iv": 0.3234, "open_interest": 0.0, "volume": 0.0, "delta": 0.4237, "gamma": 0.0048, "vega": 0.9585, "theta": -0.017, "rho": 1.1393, "theo": 19.3025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5999994277954}, {"option": "XOP290119P00225000", "bid": 58.5, "bid_size": 47.0, "ask": 61.4, "ask_size": 82.0, "iv": 0.327, "open_interest": 0.0, "volume": 0.0, "delta": -0.6254, "gamma": 0.0062, "vega": 0.8859, "theta": -0.0176, "rho": -1.83, "theo": 59.7033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.1499996185303}, {"option": "XOP290119C00230000", "bid": 16.8, "bid_size": 286.0, "ask": 19.2, "ask_size": 67.0, "iv": 0.3222, "open_interest": 39.0, "volume": 0.0, "delta": 0.4061, "gamma": 0.0047, "vega": 0.9507, "theta": -0.017, "rho": 1.1042, "theo": 18.1813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.02, "last_trade_time": "2026-10-27T13:56:30", "percent_change": 0.0, "prev_day_close": 17.5999994277954}, {"option": "XOP290119P00230000", "bid": 62.5, "bid_size": 25.0, "ask": 65.15, "ask_size": 62.0, "iv": 0.3283, "open_interest": 0.0, "volume": 0.0, "delta": -0.6498, "gamma": 0.0063, "vega": 0.8617, "theta": -0.0175, "rho": -1.8256, "theo": 63.4658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.0499992370606}, {"option": "XOP290119C00235000", "bid": 15.8, "bid_size": 254.0, "ask": 18.3, "ask_size": 165.0, "iv": 0.3232, "open_interest": 38.0, "volume": 0.0, "delta": 0.389, "gamma": 0.0047, "vega": 0.9406, "theta": -0.0169, "rho": 1.0634, "theo": 17.1276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.94, "last_trade_time": "2026-10-23T10:31:20", "percent_change": 0.0, "prev_day_close": 16.9250001907349}, {"option": "XOP290119P00235000", "bid": 66.25, "bid_size": 38.0, "ask": 69.05, "ask_size": 75.0, "iv": 0.328, "open_interest": 0.0, "volume": 0.0, "delta": -0.6737, "gamma": 0.0063, "vega": 0.8321, "theta": -0.0173, "rho": -1.7777, "theo": 67.3258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.0250015258789}, {"option": "XOP290119C00240000", "bid": 14.65, "bid_size": 270.0, "ask": 17.3, "ask_size": 205.0, "iv": 0.3222, "open_interest": 54.0, "volume": 0.0, "delta": 0.3726, "gamma": 0.0046, "vega": 0.9291, "theta": -0.0168, "rho": 1.026, "theo": 16.1371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.08, "last_trade_time": "2026-10-13T13:53:26", "percent_change": 0.0, "prev_day_close": 15.9249997138977}, {"option": "XOP290119P00240000", "bid": 69.6, "bid_size": 108.0, "ask": 73.1, "ask_size": 82.0, "iv": 0.3249, "open_interest": 1.0, "volume": 0.0, "delta": -0.6973, "gamma": 0.0064, "vega": 0.7979, "theta": -0.0171, "rho": -1.7495, "theo": 71.2828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.95, "last_trade_time": "2026-10-27T13:58:06", "percent_change": 0.0, "prev_day_close": 73.0250015258789}, {"option": "XOP290119C00245000", "bid": 13.65, "bid_size": 330.0, "ask": 16.35, "ask_size": 200.0, "iv": 0.3217, "open_interest": 29.0, "volume": 0.0, "delta": 0.3567, "gamma": 0.0046, "vega": 0.9162, "theta": -0.0166, "rho": 0.9901, "theo": 15.207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.81, "last_trade_time": "2026-10-19T12:56:28", "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "XOP290119P00245000", "bid": 74.5, "bid_size": 25.0, "ask": 77.2, "ask_size": 62.0, "iv": 0.3309, "open_interest": 0.0, "volume": 0.0, "delta": -0.7207, "gamma": 0.0064, "vega": 0.7614, "theta": -0.0169, "rho": -1.6762, "theo": 75.3299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.0750007629394}, {"option": "XOP290119C00250000", "bid": 12.8, "bid_size": 333.0, "ask": 15.4, "ask_size": 205.0, "iv": 0.3214, "open_interest": 66.0, "volume": 0.0, "delta": 0.3414, "gamma": 0.0045, "vega": 0.9026, "theta": -0.0164, "rho": 0.9559, "theo": 14.333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.32, "last_trade_time": "2026-10-28T09:55:18", "percent_change": 0.0, "prev_day_close": 14.1750001907349}, {"option": "XOP290119P00250000", "bid": 78.55, "bid_size": 45.0, "ask": 81.4, "ask_size": 67.0, "iv": 0.3311, "open_interest": 0.0, "volume": 0.0, "delta": -0.7439, "gamma": 0.0064, "vega": 0.7261, "theta": -0.0166, "rho": -1.6393, "theo": 79.4614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.4249992370606}, {"option": "XOP290119C00255000", "bid": 12.3, "bid_size": 252.0, "ask": 14.45, "ask_size": 52.0, "iv": 0.3225, "open_interest": 55.0, "volume": 0.0, "delta": 0.3266, "gamma": 0.0044, "vega": 0.8881, "theta": -0.0162, "rho": 0.9213, "theo": 13.5114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.05, "last_trade_time": "2026-10-09T12:04:31", "percent_change": 0.0, "prev_day_close": 13.4249997138977}, {"option": "XOP290119P00255000", "bid": 82.8, "bid_size": 73.0, "ask": 85.7, "ask_size": 102.0, "iv": 0.3325, "open_interest": 0.0, "volume": 0.0, "delta": -0.766, "gamma": 0.0064, "vega": 0.6855, "theta": -0.0161, "rho": -1.5483, "theo": 83.6743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.5499992370606}, {"option": "XOP290119C00260000", "bid": 11.2, "bid_size": 355.0, "ask": 13.75, "ask_size": 206.0, "iv": 0.321, "open_interest": 0.0, "volume": 0.0, "delta": 0.3125, "gamma": 0.0043, "vega": 0.8723, "theta": -0.016, "rho": 0.8861, "theo": 12.7397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5750002861023}, {"option": "XOP290119P00260000", "bid": 87.1, "bid_size": 69.0, "ask": 90.05, "ask_size": 100.0, "iv": 0.3336, "open_interest": 0.0, "volume": 0.0, "delta": -0.7876, "gamma": 0.0063, "vega": 0.6395, "theta": -0.0154, "rho": -1.5082, "theo": 87.9706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.9749984741211}, {"option": "XOP290119C00265000", "bid": 10.5, "bid_size": 275.0, "ask": 13.65, "ask_size": 367.0, "iv": 0.3249, "open_interest": 13.0, "volume": 0.0, "delta": 0.2989, "gamma": 0.0042, "vega": 0.8558, "theta": -0.0157, "rho": 0.8517, "theo": 12.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.68, "last_trade_time": "2026-10-26T09:30:00", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "XOP290119P00265000", "bid": 91.4, "bid_size": 85.0, "ask": 94.45, "ask_size": 98.0, "iv": 0.334, "open_interest": 0.0, "volume": 0.0, "delta": -0.8085, "gamma": 0.0062, "vega": 0.5877, "theta": -0.0145, "rho": -1.3682, "theo": 92.3466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.4500007629394}, {"option": "XOP290119C00270000", "bid": 10.0, "bid_size": 320.0, "ask": 12.35, "ask_size": 252.0, "iv": 0.3224, "open_interest": 0.0, "volume": 0.0, "delta": 0.2858, "gamma": 0.0042, "vega": 0.8389, "theta": -0.0155, "rho": 0.8183, "theo": 11.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "XOP290119P00270000", "bid": 95.9, "bid_size": 80.0, "ask": 98.95, "ask_size": 100.0, "iv": 0.3359, "open_interest": 0.0, "volume": 0.0, "delta": -0.8293, "gamma": 0.0061, "vega": 0.5417, "theta": -0.0133, "rho": -1.336, "theo": 96.7951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.9500007629394}, {"option": "XOP290119C00275000", "bid": 9.8, "bid_size": 232.0, "ask": 12.3, "ask_size": 443.0, "iv": 0.3288, "open_interest": 3.0, "volume": 0.0, "delta": 0.2733, "gamma": 0.0041, "vega": 0.8218, "theta": -0.0152, "rho": 0.7863, "theo": 10.6953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-11-03T11:38:57", "percent_change": 0.0, "prev_day_close": 10.625}, {"option": "XOP290119P00275000", "bid": 100.3, "bid_size": 61.0, "ask": 103.55, "ask_size": 102.0, "iv": 0.3367, "open_interest": 0.0, "volume": 0.0, "delta": -0.85, "gamma": 0.0061, "vega": 0.5038, "theta": -0.012, "rho": -1.2502, "theo": 101.2988, "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": 103.474998474121}, {"option": "XOP290119C00280000", "bid": 8.65, "bid_size": 348.0, "ask": 11.7, "ask_size": 452.0, "iv": 0.3256, "open_interest": 5.0, "volume": 0.0, "delta": 0.2613, "gamma": 0.004, "vega": 0.8043, "theta": -0.0149, "rho": 0.7549, "theo": 10.094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.07, "last_trade_time": "2026-10-23T11:00:23", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "XOP290119P00280000", "bid": 104.75, "bid_size": 70.0, "ask": 108.15, "ask_size": 79.0, "iv": 0.3372, "open_interest": 0.0, "volume": 0.0, "delta": -0.8699, "gamma": 0.0062, "vega": 0.4518, "theta": -0.0103, "rho": -1.1761, "theo": 105.8687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.025001525879}, {"option": "XOP290119C00285000", "bid": 8.15, "bid_size": 351.0, "ask": 10.4, "ask_size": 268.0, "iv": 0.3214, "open_interest": 0.0, "volume": 0.0, "delta": 0.2498, "gamma": 0.0039, "vega": 0.786, "theta": -0.0146, "rho": 0.7236, "theo": 9.5292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.47500038146973}, {"option": "XOP290119P00285000", "bid": 108.8, "bid_size": 89.0, "ask": 112.85, "ask_size": 79.0, "iv": 0.3329, "open_interest": 0.0, "volume": 0.0, "delta": -0.8912, "gamma": 0.0066, "vega": 0.4117, "theta": -0.0086, "rho": -0.9249, "theo": 110.4895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.75}, {"option": "XOP290119C00290000", "bid": 7.7, "bid_size": 294.0, "ask": 10.55, "ask_size": 529.0, "iv": 0.3265, "open_interest": 7.0, "volume": 0.0, "delta": 0.2388, "gamma": 0.0038, "vega": 0.7674, "theta": -0.0143, "rho": 0.6936, "theo": 8.9988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.85, "last_trade_time": "2026-10-19T13:00:05", "percent_change": 0.0, "prev_day_close": 8.97499990463257}, {"option": "XOP290119P00290000", "bid": 113.95, "bid_size": 85.0, "ask": 117.6, "ask_size": 80.0, "iv": 0.3409, "open_interest": 1.0, "volume": 0.0, "delta": -0.911, "gamma": 0.0066, "vega": 0.3198, "theta": -0.0078, "rho": -0.8447, "theo": 115.2076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.45, "last_trade_time": "2026-10-27T13:58:06", "percent_change": 0.0, "prev_day_close": 117.375}, {"option": "XOP290119C00295000", "bid": 7.2, "bid_size": 355.0, "ask": 9.45, "ask_size": 360.0, "iv": 0.3226, "open_interest": 2.0, "volume": 0.0, "delta": 0.2283, "gamma": 0.0037, "vega": 0.7491, "theta": -0.014, "rho": 0.6653, "theo": 8.5004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.42, "last_trade_time": "2026-10-27T13:56:30", "percent_change": 0.0, "prev_day_close": 8.47500014305115}, {"option": "XOP290119P00295000", "bid": 118.85, "bid_size": 70.0, "ask": 122.35, "ask_size": 79.0, "iv": 0.3456, "open_interest": 0.0, "volume": 0.0, "delta": -0.9293, "gamma": 0.0065, "vega": 0.2828, "theta": -0.0082, "rho": -0.5911, "theo": 119.9661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.974998474121}, {"option": "XOP290119C00300000", "bid": 6.8, "bid_size": 304.0, "ask": 9.0, "ask_size": 382.0, "iv": 0.3234, "open_interest": 0.0, "volume": 0.0, "delta": 0.2182, "gamma": 0.0036, "vega": 0.731, "theta": -0.0136, "rho": 0.6382, "theo": 8.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "XOP290119P00300000", "bid": 123.75, "bid_size": 43.0, "ask": 127.2, "ask_size": 51.0, "iv": 0.3509, "open_interest": 0.0, "volume": 0.0, "delta": -0.9456, "gamma": 0.006, "vega": 0.2022, "theta": -0.0117, "rho": -0.529, "theo": 124.8003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.775001525879}], "symbol": "XOP", "security_type": "stock", "exchange_id": 3, "current_price": 175.3, "price_change": 1.15, "price_change_percent": 0.6604, "bid": 175.3, "ask": 175.34, "bid_size": 300, "ask_size": 100, "open": 171.41, "high": 175.55, "low": 169.59, "close": 175.3, "prev_day_close": 174.15, "volume": 2241257, "iv30": 33.831, "iv30_change": -0.106, "iv30_change_percent": -0.3123, "seqno": 17021969291, "last_trade_time": "2026-11-10T12:28:30", "tick": "down"}, "symbol": "XOP"}