{"timestamp": "2026-11-10 06:06:39", "data": {"options": [{"option": "XPEL261120C00027500", "bid": 8.8, "bid_size": 5.0, "ask": 12.7, "ask_size": 14.0, "iv": 1.1637, "open_interest": 0.0, "volume": 0.0, "delta": 0.9807, "gamma": 0.008, "vega": 0.0034, "theta": -0.0121, "rho": 0.0095, "theo": 10.6558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "XPEL261120P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 11.0, "iv": 0.9587, "open_interest": 1.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.008, "vega": 0.0034, "theta": -0.0134, "rho": -0.0003, "theo": 0.0509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-27T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "XPEL261120C00030000", "bid": 6.2, "bid_size": 6.0, "ask": 10.2, "ask_size": 11.0, "iv": 0.8198, "open_interest": 0.0, "volume": 0.0, "delta": 0.9655, "gamma": 0.0151, "vega": 0.0053, "theta": -0.0169, "rho": 0.0102, "theo": 8.1868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "XPEL261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.7346, "open_interest": 0.0, "volume": 0.0, "delta": -0.0365, "gamma": 0.0152, "vega": 0.0053, "theta": -0.0179, "rho": -0.0005, "theo": 0.0781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "XPEL261120C00032500", "bid": 3.8, "bid_size": 10.0, "ask": 7.7, "ask_size": 18.0, "iv": 0.6458, "open_interest": 0.0, "volume": 0.0, "delta": 0.9329, "gamma": 0.0313, "vega": 0.0088, "theta": -0.0238, "rho": 0.0106, "theo": 5.7445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "XPEL261120P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 24.0, "iv": 0.9231, "open_interest": 35.0, "volume": 0.0, "delta": -0.0695, "gamma": 0.0316, "vega": 0.0089, "theta": -0.0247, "rho": -0.0009, "theo": 0.1323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-28T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XPEL261120C00035000", "bid": 2.0, "bid_size": 27.0, "ask": 5.4, "ask_size": 13.0, "iv": 0.6757, "open_interest": 0.0, "volume": 0.0, "delta": 0.8489, "gamma": 0.0716, "vega": 0.0157, "theta": -0.0347, "rho": 0.0103, "theo": 3.3859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "XPEL261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 51.0, "iv": 0.6696, "open_interest": 9.0, "volume": 0.0, "delta": -0.1544, "gamma": 0.0724, "vega": 0.0158, "theta": -0.0354, "rho": -0.0018, "theo": 0.2713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T15:36:22", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XPEL261120C00037500", "bid": 0.15, "bid_size": 19.0, "ask": 3.5, "ask_size": 16.0, "iv": 0.571, "open_interest": 1.0, "volume": 0.0, "delta": 0.6048, "gamma": 0.1402, "vega": 0.0255, "theta": -0.049, "rho": 0.0077, "theo": 1.4257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "XPEL261120P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 26.0, "iv": 0.4876, "open_interest": 11.0, "volume": 0.0, "delta": -0.4026, "gamma": 0.1425, "vega": 0.0255, "theta": -0.0498, "rho": -0.0044, "theo": 0.8151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-10-28T10:20:57", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "XPEL261120C00040000", "bid": 0.05, "bid_size": 71.0, "ask": 2.6, "ask_size": 37.0, "iv": 0.7894, "open_interest": 0.0, "volume": 0.0, "delta": 0.2991, "gamma": 0.1089, "vega": 0.023, "theta": -0.0508, "rho": 0.0038, "theo": 0.5727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "XPEL261120P00040000", "bid": 0.75, "bid_size": 97.0, "ask": 3.2, "ask_size": 58.0, "iv": 0.0, "open_interest": 1036.0, "volume": 0.0, "delta": -0.7124, "gamma": 0.1113, "vega": 0.0226, "theta": -0.0516, "rho": -0.0068, "theo": 2.4767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-11-06T14:34:52", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "XPEL261120C00042500", "bid": 0.05, "bid_size": 45.0, "ask": 2.05, "ask_size": 59.0, "iv": 0.9659, "open_interest": 0.0, "volume": 0.0, "delta": 0.1623, "gamma": 0.0619, "vega": 0.0163, "theta": -0.0436, "rho": 0.0021, "theo": 0.3182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0749999769032}, {"option": "XPEL261120P00042500", "bid": 4.3, "bid_size": 34.0, "ask": 5.0, "ask_size": 17.0, "iv": 0.5377, "open_interest": 5.0, "volume": 1.0, "delta": -0.8502, "gamma": 0.064, "vega": 0.0153, "theta": -0.0446, "rho": -0.007, "theo": 4.7353, "change": -0.13, "open": 4.22, "high": 4.22, "low": 4.22, "tick": "up", "last_trade_price": 4.22, "last_trade_time": "2026-11-09T11:19:16", "percent_change": -2.98851, "prev_day_close": 4.34999990463257}, {"option": "XPEL261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 86.0, "iv": 0.834, "open_interest": 44.0, "volume": 0.0, "delta": 0.1016, "gamma": 0.0377, "vega": 0.0117, "theta": -0.0366, "rho": 0.0013, "theo": 0.2106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T14:52:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XPEL261120P00045000", "bid": 5.2, "bid_size": 16.0, "ask": 8.3, "ask_size": 42.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": -0.9108, "gamma": 0.0393, "vega": 0.0106, "theta": -0.0376, "rho": -0.0065, "theo": 7.1378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.78, "last_trade_time": "2026-11-04T11:32:20", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "XPEL261120C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 16.0, "iv": 1.0825, "open_interest": 1.0, "volume": 0.0, "delta": 0.0699, "gamma": 0.0248, "vega": 0.0088, "theta": -0.031, "rho": 0.0009, "theo": 0.1527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-10-20T09:59:18", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XPEL261120P00047500", "bid": 7.4, "bid_size": 14.0, "ask": 11.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9423, "gamma": 0.0259, "vega": 0.0075, "theta": -0.0319, "rho": -0.0058, "theo": 9.5879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.04, "last_trade_time": "2026-11-02T12:12:18", "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "XPEL261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 21.0, "iv": 1.2485, "open_interest": 5.0, "volume": 0.0, "delta": 0.0511, "gamma": 0.0174, "vega": 0.0069, "theta": -0.0266, "rho": 0.0006, "theo": 0.1172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T11:19:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XPEL261120P00050000", "bid": 9.9, "bid_size": 15.0, "ask": 13.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9609, "gamma": 0.0186, "vega": 0.0055, "theta": -0.027, "rho": -0.0052, "theo": 12.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-09-18T09:30:00", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "XPEL261120C00052500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 16.0, "iv": 1.4002, "open_interest": 0.0, "volume": 0.0, "delta": 0.0391, "gamma": 0.0128, "vega": 0.0056, "theta": -0.0231, "rho": 0.0005, "theo": 0.0934, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XPEL261120P00052500", "bid": 12.4, "bid_size": 10.0, "ask": 16.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9728, "gamma": 0.0141, "vega": 0.0041, "theta": -0.0232, "rho": -0.0046, "theo": 14.5411, "change": 0.0, "open": 0.0, "high": 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": "XPEL261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 61.0, "iv": 1.6181, "open_interest": 31.0, "volume": 0.0, "delta": 0.0309, "gamma": 0.0098, "vega": 0.0046, "theta": -0.0203, "rho": 0.0004, "theo": 0.0765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T09:42:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XPEL261120P00055000", "bid": 14.9, "bid_size": 10.0, "ask": 18.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9809, "gamma": 0.0109, "vega": 0.003, "theta": -0.0193, "rho": -0.004, "theo": 17.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "XPEL261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 17.0, "iv": 1.7926, "open_interest": 0.0, "volume": 0.0, "delta": 0.0207, "gamma": 0.0062, "vega": 0.0033, "theta": -0.0161, "rho": 0.0002, "theo": 0.0545, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XPEL261120P00060000", "bid": 19.9, "bid_size": 10.0, "ask": 23.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0064, "vega": 0.0013, "theta": -0.0148, "rho": -0.0021, "theo": 22.0177, "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": 21.3500003814697}, {"option": "XPEL261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 32.0, "iv": 2.1049, "open_interest": 0.0, "volume": 0.0, "delta": 0.0149, "gamma": 0.0042, "vega": 0.0025, "theta": -0.0131, "rho": 0.0002, "theo": 0.0411, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XPEL261120P00065000", "bid": 24.9, "bid_size": 10.0, "ask": 28.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0037, "vega": 0.0007, "theta": -0.0112, "rho": -0.0006, "theo": 27.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1499996185303}, {"option": "XPEL261218C00027500", "bid": 8.9, "bid_size": 8.0, "ask": 12.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.0121, "vega": 0.0123, "theta": -0.0089, "rho": 0.0285, "theo": 11.0928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "XPEL261218P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 37.0, "iv": 0.9338, "open_interest": 0.0, "volume": 0.0, "delta": -0.0474, "gamma": 0.0122, "vega": 0.0124, "theta": -0.01, "rho": -0.002, "theo": 0.1684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "XPEL261218C00030000", "bid": 6.6, "bid_size": 10.0, "ask": 10.5, "ask_size": 9.0, "iv": 0.4679, "open_interest": 0.0, "volume": 0.0, "delta": 0.9298, "gamma": 0.0203, "vega": 0.0179, "theta": -0.0118, "rho": 0.03, "theo": 8.6919, "change": 0.0, "open": 0.0, "high": 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": "XPEL261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 23.0, "iv": 0.9079, "open_interest": 0.0, "volume": 0.0, "delta": -0.0768, "gamma": 0.0205, "vega": 0.0181, "theta": -0.0128, "rho": -0.0032, "theo": 0.2559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "XPEL261218C00032500", "bid": 5.5, "bid_size": 16.0, "ask": 7.7, "ask_size": 18.0, "iv": 0.5701, "open_interest": 0.0, "volume": 0.0, "delta": 0.8769, "gamma": 0.0346, "vega": 0.0264, "theta": -0.0156, "rho": 0.0304, "theo": 6.3647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "XPEL261218P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 27.0, "iv": 0.6464, "open_interest": 10.0, "volume": 0.0, "delta": -0.1306, "gamma": 0.0352, "vega": 0.0265, "theta": -0.0165, "rho": -0.0053, "theo": 0.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T12:26:04", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "XPEL261218C00035000", "bid": 3.4, "bid_size": 24.0, "ask": 5.5, "ask_size": 21.0, "iv": 0.487, "open_interest": 0.0, "volume": 0.0, "delta": 0.7769, "gamma": 0.057, "vega": 0.0379, "theta": -0.0203, "rho": 0.0285, "theo": 4.2138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "XPEL261218P00035000", "bid": 0.6, "bid_size": 34.0, "ask": 0.9, "ask_size": 6.0, "iv": 0.4231, "open_interest": 1.0, "volume": 12.0, "delta": -0.233, "gamma": 0.0583, "vega": 0.0384, "theta": -0.021, "rho": -0.0092, "theo": 0.7615, "change": -0.325, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T13:19:28", "percent_change": -33.3333, "prev_day_close": 0.700000017881394}, {"option": "XPEL261218C00037500", "bid": 1.85, "bid_size": 66.0, "ask": 4.5, "ask_size": 56.0, "iv": 0.5397, "open_interest": 0.0, "volume": 0.0, "delta": 0.6074, "gamma": 0.0781, "vega": 0.0483, "theta": -0.0245, "rho": 0.0232, "theo": 2.4843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22499996423721}, {"option": "XPEL261218P00037500", "bid": 1.35, "bid_size": 31.0, "ask": 1.75, "ask_size": 6.0, "iv": 0.3999, "open_interest": 13.0, "volume": 0.0, "delta": -0.4078, "gamma": 0.0807, "vega": 0.0483, "theta": -0.0254, "rho": -0.015, "theo": 1.5369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-04T12:16:08", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "XPEL261218C00040000", "bid": 0.6, "bid_size": 100.0, "ask": 3.5, "ask_size": 66.0, "iv": 0.5385, "open_interest": 0.0, "volume": 0.0, "delta": 0.4166, "gamma": 0.0761, "vega": 0.0488, "theta": -0.0258, "rho": 0.0162, "theo": 1.4278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25000005960464}, {"option": "XPEL261218P00040000", "bid": 1.5, "bid_size": 74.0, "ask": 4.7, "ask_size": 48.0, "iv": 0.4326, "open_interest": 0.0, "volume": 1.0, "delta": -0.606, "gamma": 0.0799, "vega": 0.0478, "theta": -0.0269, "rho": -0.0201, "theo": 3.0017, "change": 0.245, "open": 2.77, "high": 2.77, "low": 2.77, "tick": "up", "last_trade_price": 2.77, "last_trade_time": "2026-11-09T11:19:16", "percent_change": 9.70297, "prev_day_close": 2.5}, {"option": "XPEL261218C00042500", "bid": 0.05, "bid_size": 111.0, "ask": 2.6, "ask_size": 55.0, "iv": 0.5522, "open_interest": 4.0, "volume": 0.0, "delta": 0.2791, "gamma": 0.0594, "vega": 0.042, "theta": -0.0243, "rho": 0.0109, "theo": 0.8947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T10:04:33", "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "XPEL261218P00042500", "bid": 3.2, "bid_size": 39.0, "ask": 6.0, "ask_size": 34.0, "iv": 0.3377, "open_interest": 0.0, "volume": 0.0, "delta": -0.7491, "gamma": 0.0635, "vega": 0.0394, "theta": -0.0256, "rho": -0.0218, "theo": 4.9984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "XPEL261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 13.0, "iv": 0.5398, "open_interest": 5.0, "volume": 0.0, "delta": 0.1947, "gamma": 0.044, "vega": 0.0345, "theta": -0.0219, "rho": 0.0076, "theo": 0.6153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.59, "last_trade_time": "2026-11-04T14:08:28", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "XPEL261218P00045000", "bid": 5.0, "bid_size": 13.0, "ask": 8.9, "ask_size": 12.0, "iv": 0.3608, "open_interest": 0.0, "volume": 0.0, "delta": -0.8367, "gamma": 0.0478, "vega": 0.0302, "theta": -0.0231, "rho": -0.0209, "theo": 7.2484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "XPEL261218C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 11.0, "iv": 0.6077, "open_interest": 0.0, "volume": 0.0, "delta": 0.1424, "gamma": 0.0328, "vega": 0.0282, "theta": -0.0195, "rho": 0.0055, "theo": 0.4525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "XPEL261218P00047500", "bid": 7.4, "bid_size": 19.0, "ask": 11.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8911, "gamma": 0.0367, "vega": 0.0227, "theta": -0.0208, "rho": -0.0189, "theo": 9.6135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.36, "last_trade_time": "2026-11-02T12:12:18", "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "XPEL261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 16.0, "iv": 0.6831, "open_interest": 0.0, "volume": 0.0, "delta": 0.1084, "gamma": 0.025, "vega": 0.0233, "theta": -0.0174, "rho": 0.0042, "theo": 0.3486, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XPEL261218P00050000", "bid": 9.9, "bid_size": 13.0, "ask": 13.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9268, "gamma": 0.0286, "vega": 0.0172, "theta": -0.019, "rho": -0.0169, "theo": 12.0356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "XPEL261218C00052500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 15.0, "iv": 0.7665, "open_interest": 2.0, "volume": 0.0, "delta": 0.0851, "gamma": 0.0195, "vega": 0.0195, "theta": -0.0155, "rho": 0.0033, "theo": 0.2779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-11-03T13:34:07", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XPEL261218P00052500", "bid": 12.4, "bid_size": 15.0, "ask": 16.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9515, "gamma": 0.0236, "vega": 0.012, "theta": -0.0167, "rho": -0.0137, "theo": 14.4895, "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": 13.5}, {"option": "XPEL261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 15.0, "iv": 0.8434, "open_interest": 0.0, "volume": 0.0, "delta": 0.0685, "gamma": 0.0156, "vega": 0.0165, "theta": -0.0139, "rho": 0.0026, "theo": 0.2273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XPEL261218P00055000", "bid": 14.9, "bid_size": 5.0, "ask": 18.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9688, "gamma": 0.0192, "vega": 0.0085, "theta": -0.0157, "rho": -0.0101, "theo": 16.9614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4000005722046}, {"option": "XPEL261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 29.0, "iv": 0.7414, "open_interest": 0.0, "volume": 0.0, "delta": 0.0471, "gamma": 0.0104, "vega": 0.0123, "theta": -0.0114, "rho": 0.0018, "theo": 0.161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "XPEL261218P00060000", "bid": 19.9, "bid_size": 5.0, "ask": 23.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.989, "gamma": 0.0096, "vega": 0.003, "theta": -0.0117, "rho": -0.0043, "theo": 21.9395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "XPEL270115C00022500", "bid": 14.1, "bid_size": 9.0, "ask": 18.1, "ask_size": 5.0, "iv": 0.6238, "open_interest": 1.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.0061, "vega": 0.0122, "theta": -0.0049, "rho": 0.04, "theo": 16.218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.15, "last_trade_time": "2026-07-15T11:18:59", "percent_change": 0.0, "prev_day_close": 16.5499997138977}, {"option": "XPEL270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 42.0, "iv": 0.9368, "open_interest": 0.0, "volume": 0.0, "delta": -0.0339, "gamma": 0.0061, "vega": 0.0124, "theta": -0.0068, "rho": -0.0026, "theo": 0.1798, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XPEL270115C00025000", "bid": 11.7, "bid_size": 10.0, "ask": 15.7, "ask_size": 10.0, "iv": 0.5957, "open_interest": 0.0, "volume": 0.0, "delta": 0.9609, "gamma": 0.0092, "vega": 0.0164, "theta": -0.0064, "rho": 0.0436, "theo": 13.799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "XPEL270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 16.0, "iv": 0.7861, "open_interest": 0.0, "volume": 0.0, "delta": -0.0487, "gamma": 0.0093, "vega": 0.0166, "theta": -0.0081, "rho": -0.0036, "theo": 0.2396, "change": 0.0, "open": 0.0, "high": 0.0, "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": "XPEL270115C00027500", "bid": 9.3, "bid_size": 16.0, "ask": 13.3, "ask_size": 10.0, "iv": 0.5325, "open_interest": 0.0, "volume": 0.0, "delta": 0.9386, "gamma": 0.0141, "vega": 0.0222, "theta": -0.0082, "rho": 0.0465, "theo": 11.4084, "change": 0.0, "open": 0.0, "high": 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": "XPEL270115P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 29.0, "iv": 0.6478, "open_interest": 3.0, "volume": 0.0, "delta": -0.0714, "gamma": 0.0143, "vega": 0.0224, "theta": -0.0096, "rho": -0.0052, "theo": 0.3285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-19T11:06:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XPEL270115C00030000", "bid": 7.4, "bid_size": 8.0, "ask": 10.7, "ask_size": 10.0, "iv": 0.5102, "open_interest": 0.0, "volume": 0.0, "delta": 0.9033, "gamma": 0.0217, "vega": 0.03, "theta": -0.0104, "rho": 0.0485, "theo": 9.0681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "XPEL270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 45.0, "iv": 0.688, "open_interest": 0.0, "volume": 0.0, "delta": -0.1076, "gamma": 0.0221, "vega": 0.0304, "theta": -0.0116, "rho": -0.0077, "theo": 0.4693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "XPEL270115C00032500", "bid": 4.6, "bid_size": 17.0, "ask": 8.8, "ask_size": 10.0, "iv": 0.4237, "open_interest": 0.0, "volume": 0.0, "delta": 0.8454, "gamma": 0.0333, "vega": 0.0406, "theta": -0.0129, "rho": 0.0485, "theo": 6.8247, "change": 0.0, "open": 0.0, "high": 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": "XPEL270115P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 52.0, "iv": 0.5457, "open_interest": 34.0, "volume": 0.0, "delta": -0.1671, "gamma": 0.0341, "vega": 0.0409, "theta": -0.0139, "rho": -0.0116, "theo": 0.7098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-22T11:58:39", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "XPEL270115C00035000", "bid": 3.2, "bid_size": 42.0, "ask": 6.4, "ask_size": 15.0, "iv": 0.4132, "open_interest": 5.0, "volume": 0.0, "delta": 0.7506, "gamma": 0.0485, "vega": 0.053, "theta": -0.0156, "rho": 0.0456, "theo": 4.7815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-08-06T10:40:26", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "XPEL270115P00035000", "bid": 0.2, "bid_size": 45.0, "ask": 1.3, "ask_size": 9.0, "iv": 0.3305, "open_interest": 8.0, "volume": 0.0, "delta": -0.2654, "gamma": 0.0502, "vega": 0.0535, "theta": -0.0166, "rho": -0.0176, "theo": 1.1575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-04T10:36:33", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "XPEL270115C00037500", "bid": 1.75, "bid_size": 50.0, "ask": 5.1, "ask_size": 22.0, "iv": 0.4344, "open_interest": 2.0, "volume": 0.0, "delta": 0.6119, "gamma": 0.0612, "vega": 0.0632, "theta": -0.018, "rho": 0.0386, "theo": 3.1309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-09-15T11:42:13", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "XPEL270115P00037500", "bid": 1.9, "bid_size": 20.0, "ask": 2.25, "ask_size": 6.0, "iv": 0.3979, "open_interest": 32.0, "volume": 0.0, "delta": -0.4106, "gamma": 0.0643, "vega": 0.0632, "theta": -0.019, "rho": -0.0253, "theo": 2.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-23T09:30:07", "percent_change": 0.0, "prev_day_close": 1.94999992847443}, {"option": "XPEL270115C00040000", "bid": 1.15, "bid_size": 133.0, "ask": 3.4, "ask_size": 48.0, "iv": 0.4328, "open_interest": 7.0, "volume": 0.0, "delta": 0.4604, "gamma": 0.0618, "vega": 0.0652, "theta": -0.0191, "rho": 0.0296, "theo": 2.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T10:05:06", "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "XPEL270115P00040000", "bid": 1.35, "bid_size": 32.0, "ask": 4.9, "ask_size": 18.0, "iv": 0.3458, "open_interest": 17.0, "volume": 0.0, "delta": -0.5707, "gamma": 0.0662, "vega": 0.0636, "theta": -0.0202, "rho": -0.0321, "theo": 3.4398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.32, "last_trade_time": "2026-10-29T09:52:08", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "XPEL270115C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 17.0, "iv": 0.4732, "open_interest": 10.0, "volume": 0.0, "delta": 0.3392, "gamma": 0.0531, "vega": 0.06, "theta": -0.0188, "rho": 0.0219, "theo": 1.3981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.64, "last_trade_time": "2026-07-17T15:54:54", "percent_change": 0.0, "prev_day_close": 1.80000004917383}, {"option": "XPEL270115P00042500", "bid": 3.1, "bid_size": 36.0, "ask": 6.7, "ask_size": 13.0, "iv": 0.3391, "open_interest": 1.0, "volume": 0.0, "delta": -0.6992, "gamma": 0.058, "vega": 0.0564, "theta": -0.02, "rho": -0.0354, "theo": 5.3413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-05-21T11:14:55", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "XPEL270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 44.0, "iv": 0.5317, "open_interest": 16.0, "volume": 0.0, "delta": 0.2554, "gamma": 0.043, "vega": 0.0527, "theta": -0.0178, "rho": 0.0165, "theo": 1.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-03T12:38:18", "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "XPEL270115P00045000", "bid": 5.2, "bid_size": 17.0, "ask": 9.1, "ask_size": 8.0, "iv": 0.3674, "open_interest": 16.0, "volume": 0.0, "delta": -0.7882, "gamma": 0.0478, "vega": 0.0463, "theta": -0.0191, "rho": -0.0344, "theo": 7.5096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.09, "last_trade_time": "2026-10-14T10:37:31", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "XPEL270115C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 52.0, "iv": 0.574, "open_interest": 1.0, "volume": 0.0, "delta": 0.1984, "gamma": 0.0345, "vega": 0.0457, "theta": -0.0166, "rho": 0.0128, "theo": 0.7948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-07-08T11:33:05", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XPEL270115P00047500", "bid": 7.5, "bid_size": 15.0, "ask": 11.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.8488, "gamma": 0.0393, "vega": 0.0375, "theta": -0.0179, "rho": -0.0326, "theo": 9.8155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-11-02T10:19:55", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "XPEL270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 17.0, "iv": 0.6313, "open_interest": 6.0, "volume": 0.0, "delta": 0.1586, "gamma": 0.0279, "vega": 0.0396, "theta": -0.0154, "rho": 0.0102, "theo": 0.6388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-09-10T10:51:54", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "XPEL270115P00050000", "bid": 9.9, "bid_size": 10.0, "ask": 13.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8908, "gamma": 0.0323, "vega": 0.0297, "theta": -0.0166, "rho": -0.0296, "theo": 12.1962, "change": 0.0, "open": 0.0, "high": 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": "XPEL270115C00052500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 13.0, "iv": 0.578, "open_interest": 3.0, "volume": 0.0, "delta": 0.1299, "gamma": 0.0229, "vega": 0.0346, "theta": -0.0143, "rho": 0.0083, "theo": 0.528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.34, "last_trade_time": "2026-08-21T13:50:20", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XPEL270115P00052500", "bid": 12.4, "bid_size": 13.0, "ask": 16.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9217, "gamma": 0.0275, "vega": 0.0228, "theta": -0.0157, "rho": -0.0256, "theo": 14.6201, "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": 13.8999996185303}, {"option": "XPEL270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 32.0, "iv": 0.6059, "open_interest": 201.0, "volume": 0.0, "delta": 0.1085, "gamma": 0.0191, "vega": 0.0305, "theta": -0.0133, "rho": 0.0069, "theo": 0.446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-26T09:52:20", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XPEL270115P00055000", "bid": 14.9, "bid_size": 10.0, "ask": 18.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9437, "gamma": 0.0229, "vega": 0.0174, "theta": -0.014, "rho": -0.0205, "theo": 17.0699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "XPEL270115C00057500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 14.0, "iv": 0.6914, "open_interest": 3.0, "volume": 0.0, "delta": 0.0922, "gamma": 0.0161, "vega": 0.027, "theta": -0.0123, "rho": 0.0059, "theo": 0.383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-01T12:38:47", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XPEL270115P00057500", "bid": 17.4, "bid_size": 10.0, "ask": 21.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.962, "gamma": 0.0199, "vega": 0.0122, "theta": -0.0134, "rho": -0.0162, "theo": 19.5395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "XPEL270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 17.0, "iv": 0.7089, "open_interest": 6.0, "volume": 0.0, "delta": 0.0794, "gamma": 0.0138, "vega": 0.0242, "theta": -0.0115, "rho": 0.005, "theo": 0.3335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-10-20T14:39:59", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XPEL270115P00060000", "bid": 19.9, "bid_size": 10.0, "ask": 23.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9755, "gamma": 0.0177, "vega": 0.0098, "theta": -0.0126, "rho": -0.0131, "theo": 22.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "XPEL270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 18.0, "iv": 0.7996, "open_interest": 4.0, "volume": 0.0, "delta": 0.0608, "gamma": 0.0104, "vega": 0.0197, "theta": -0.0101, "rho": 0.0038, "theo": 0.261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-07-24T11:53:54", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XPEL270115P00065000", "bid": 24.9, "bid_size": 5.0, "ask": 28.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9907, "gamma": 0.0088, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 27.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "XPEL270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 15.0, "iv": 0.881, "open_interest": 0.0, "volume": 0.0, "delta": 0.0483, "gamma": 0.0081, "vega": 0.0164, "theta": -0.0089, "rho": 0.003, "theo": 0.211, "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": 0.375}, {"option": "XPEL270115P00070000", "bid": 29.9, "bid_size": 5.0, "ask": 33.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0015, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 32.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4500007629394}, {"option": "XPEL270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 15.0, "iv": 0.8728, "open_interest": 1.0, "volume": 0.0, "delta": 0.0393, "gamma": 0.0065, "vega": 0.0139, "theta": -0.0079, "rho": 0.0024, "theo": 0.1748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-12T09:30:01", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "XPEL270115P00075000", "bid": 34.9, "bid_size": 5.0, "ask": 38.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 37.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.4500007629394}, {"option": "XPEL270416C00022500", "bid": 14.8, "bid_size": 10.0, "ask": 18.8, "ask_size": 13.0, "iv": 0.6593, "open_interest": 0.0, "volume": 0.0, "delta": 0.9431, "gamma": 0.0079, "vega": 0.0313, "theta": -0.0037, "rho": 0.0833, "theo": 16.7102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "XPEL270416P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 18.0, "iv": 0.6938, "open_interest": 0.0, "volume": 0.0, "delta": -0.0642, "gamma": 0.008, "vega": 0.0316, "theta": -0.0062, "rho": -0.0117, "theo": 0.514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "XPEL270416C00025000", "bid": 12.5, "bid_size": 10.0, "ask": 16.7, "ask_size": 11.0, "iv": 0.6181, "open_interest": 0.0, "volume": 0.0, "delta": 0.9145, "gamma": 0.0111, "vega": 0.0416, "theta": -0.0056, "rho": 0.0882, "theo": 14.4988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2500004768372}, {"option": "XPEL270416P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 17.0, "iv": 0.6222, "open_interest": 0.0, "volume": 0.0, "delta": -0.0933, "gamma": 0.0113, "vega": 0.0419, "theta": -0.0078, "rho": -0.0168, "theo": 0.7551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.874999977648258}, {"option": "XPEL270416C00027500", "bid": 10.5, "bid_size": 11.0, "ask": 14.3, "ask_size": 10.0, "iv": 0.5654, "open_interest": 1.0, "volume": 0.0, "delta": 0.876, "gamma": 0.015, "vega": 0.0534, "theta": -0.0076, "rho": 0.0911, "theo": 12.3878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.05, "last_trade_time": "2026-09-08T10:25:10", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "XPEL270416P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 16.0, "iv": 0.6432, "open_interest": 0.0, "volume": 0.0, "delta": -0.1326, "gamma": 0.0154, "vega": 0.0538, "theta": -0.0095, "rho": -0.0236, "theo": 1.0988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000000074506}, {"option": "XPEL270416C00030000", "bid": 8.8, "bid_size": 10.0, "ask": 12.4, "ask_size": 17.0, "iv": 0.5663, "open_interest": 0.0, "volume": 0.0, "delta": 0.8264, "gamma": 0.0195, "vega": 0.066, "theta": -0.0097, "rho": 0.0914, "theo": 10.4101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "XPEL270416P00030000", "bid": 0.05, "bid_size": 18.0, "ask": 2.1, "ask_size": 8.0, "iv": 0.4582, "open_interest": 0.0, "volume": 0.0, "delta": -0.1834, "gamma": 0.02, "vega": 0.0667, "theta": -0.0112, "rho": -0.0322, "theo": 1.5789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "XPEL270416C00032500", "bid": 7.6, "bid_size": 35.0, "ask": 10.5, "ask_size": 38.0, "iv": 0.5743, "open_interest": 0.0, "volume": 0.0, "delta": 0.7654, "gamma": 0.0241, "vega": 0.0783, "theta": -0.0116, "rho": 0.0892, "theo": 8.6006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "XPEL270416P00032500", "bid": 1.35, "bid_size": 81.0, "ask": 3.0, "ask_size": 31.0, "iv": 0.5103, "open_interest": 1.0, "volume": 0.0, "delta": -0.2461, "gamma": 0.0248, "vega": 0.0789, "theta": -0.0129, "rho": -0.0425, "theo": 2.2319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-16T09:30:01", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "XPEL270416C00035000", "bid": 6.2, "bid_size": 57.0, "ask": 9.1, "ask_size": 42.0, "iv": 0.576, "open_interest": 0.0, "volume": 0.0, "delta": 0.6946, "gamma": 0.0282, "vega": 0.0889, "theta": -0.0131, "rho": 0.0844, "theo": 6.9904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "XPEL270416P00035000", "bid": 2.7, "bid_size": 47.0, "ask": 3.5, "ask_size": 36.0, "iv": 0.5031, "open_interest": 4.0, "volume": 1.0, "delta": -0.3195, "gamma": 0.0292, "vega": 0.0893, "theta": -0.0142, "rho": -0.0538, "theo": 3.0906, "change": 0.025, "open": 2.95, "high": 2.95, "low": 2.95, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-11-09T13:37:42", "percent_change": 0.854702, "prev_day_close": 3.0}, {"option": "XPEL270416C00037500", "bid": 4.0, "bid_size": 72.0, "ask": 5.9, "ask_size": 17.0, "iv": 0.4234, "open_interest": 1.0, "volume": 1.0, "delta": 0.6172, "gamma": 0.0313, "vega": 0.0964, "theta": -0.0142, "rho": 0.0776, "theo": 5.6004, "change": -1.2, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-09T15:50:00", "percent_change": -17.6471, "prev_day_close": 5.75}, {"option": "XPEL270416P00037500", "bid": 2.5, "bid_size": 68.0, "ask": 5.4, "ask_size": 56.0, "iv": 0.4673, "open_interest": 1.0, "volume": 0.0, "delta": -0.4002, "gamma": 0.0327, "vega": 0.0964, "theta": -0.0151, "rho": -0.0654, "theo": 4.1776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T12:05:29", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "XPEL270416C00040000", "bid": 3.8, "bid_size": 52.0, "ask": 6.5, "ask_size": 44.0, "iv": 0.5549, "open_interest": 3.0, "volume": 0.0, "delta": 0.5376, "gamma": 0.033, "vega": 0.1, "theta": -0.0147, "rho": 0.0694, "theo": 4.436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-11-03T12:22:12", "percent_change": 0.0, "prev_day_close": 5.25000011920929}, {"option": "XPEL270416P00040000", "bid": 3.7, "bid_size": 61.0, "ask": 6.6, "ask_size": 25.0, "iv": 0.4481, "open_interest": 2.0, "volume": 0.0, "delta": -0.4842, "gamma": 0.0348, "vega": 0.0992, "theta": -0.0154, "rho": -0.0759, "theo": 5.5006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-10-29T12:37:49", "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "XPEL270416C00042500", "bid": 2.5, "bid_size": 57.0, "ask": 3.5, "ask_size": 11.0, "iv": 0.4303, "open_interest": 25.0, "volume": 0.0, "delta": 0.4602, "gamma": 0.0332, "vega": 0.0998, "theta": -0.0147, "rho": 0.0607, "theo": 3.4866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-10-27T09:30:02", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "XPEL270416P00042500", "bid": 4.8, "bid_size": 12.0, "ask": 8.5, "ask_size": 16.0, "iv": 0.4379, "open_interest": 0.0, "volume": 0.0, "delta": -0.5668, "gamma": 0.0356, "vega": 0.0976, "theta": -0.0152, "rho": -0.0836, "theo": 7.0504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "XPEL270416C00045000", "bid": 1.5, "bid_size": 18.0, "ask": 4.7, "ask_size": 13.0, "iv": 0.5158, "open_interest": 0.0, "volume": 0.0, "delta": 0.3885, "gamma": 0.0321, "vega": 0.0963, "theta": -0.0142, "rho": 0.0521, "theo": 2.7294, "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": 3.27500009536743}, {"option": "XPEL270416P00045000", "bid": 6.5, "bid_size": 29.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.4154, "open_interest": 1.0, "volume": 0.0, "delta": -0.6444, "gamma": 0.035, "vega": 0.0919, "theta": -0.0146, "rho": -0.0887, "theo": 8.8049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-10-27T10:16:15", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "XPEL270416C00047500", "bid": 0.65, "bid_size": 24.0, "ask": 4.1, "ask_size": 13.0, "iv": 0.5041, "open_interest": 4.0, "volume": 0.0, "delta": 0.3247, "gamma": 0.0301, "vega": 0.0904, "theta": -0.0133, "rho": 0.0441, "theo": 2.1351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-09-29T12:16:11", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "XPEL270416P00047500", "bid": 8.4, "bid_size": 15.0, "ask": 12.3, "ask_size": 11.0, "iv": 0.4295, "open_interest": 0.0, "volume": 0.0, "delta": -0.7148, "gamma": 0.0336, "vega": 0.0834, "theta": -0.0137, "rho": -0.0899, "theo": 10.7347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1499996185303}, {"option": "XPEL270416C00050000", "bid": 1.4, "bid_size": 10.0, "ask": 1.95, "ask_size": 14.0, "iv": 0.4797, "open_interest": 2.0, "volume": 0.0, "delta": 0.2696, "gamma": 0.0275, "vega": 0.083, "theta": -0.0123, "rho": 0.0369, "theo": 1.6733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-10-20T11:00:07", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "XPEL270416P00050000", "bid": 10.5, "bid_size": 11.0, "ask": 14.3, "ask_size": 8.0, "iv": 0.4171, "open_interest": 1.0, "volume": 0.0, "delta": -0.777, "gamma": 0.0315, "vega": 0.0728, "theta": -0.0125, "rho": -0.0874, "theo": 12.8094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-09-10T12:43:57", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "XPEL270416C00052500", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 5.0, "iv": 0.4868, "open_interest": 0.0, "volume": 0.0, "delta": 0.223, "gamma": 0.0247, "vega": 0.075, "theta": -0.0112, "rho": 0.0308, "theo": 1.3164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "XPEL270416P00052500", "bid": 12.7, "bid_size": 10.0, "ask": 16.7, "ask_size": 5.0, "iv": 0.4245, "open_interest": 0.0, "volume": 0.0, "delta": -0.8309, "gamma": 0.0292, "vega": 0.0614, "theta": -0.0113, "rho": -0.081, "theo": 15.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1000003814697}, {"option": "XPEL270416C00055000", "bid": 0.45, "bid_size": 19.0, "ask": 1.8, "ask_size": 10.0, "iv": 0.4984, "open_interest": 3.0, "volume": 0.0, "delta": 0.1843, "gamma": 0.0218, "vega": 0.067, "theta": -0.01, "rho": 0.0256, "theo": 1.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-09-29T11:35:08", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "XPEL270416P00055000", "bid": 15.0, "bid_size": 10.0, "ask": 18.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8769, "gamma": 0.0265, "vega": 0.0483, "theta": -0.01, "rho": -0.0699, "theo": 17.2849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "XPEL270416C00057500", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 13.0, "iv": 0.5742, "open_interest": 4.0, "volume": 0.0, "delta": 0.1524, "gamma": 0.0191, "vega": 0.0593, "theta": -0.0089, "rho": 0.0213, "theo": 0.8281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.17, "last_trade_time": "2026-10-30T15:14:37", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "XPEL270416P00057500", "bid": 17.2, "bid_size": 13.0, "ask": 21.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9172, "gamma": 0.0251, "vega": 0.0358, "theta": -0.0085, "rho": -0.0562, "theo": 19.64, "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": 18.8500003814697}, {"option": "XPEL270416C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 18.0, "iv": 0.529, "open_interest": 0.0, "volume": 0.0, "delta": 0.1262, "gamma": 0.0167, "vega": 0.0522, "theta": -0.0079, "rho": 0.0177, "theo": 0.663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "XPEL270416P00060000", "bid": 19.9, "bid_size": 10.0, "ask": 23.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9514, "gamma": 0.0235, "vega": 0.0239, "theta": -0.0078, "rho": -0.0391, "theo": 22.0518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "XPEL270416C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 25.0, "iv": 0.5264, "open_interest": 1.0, "volume": 0.0, "delta": 0.0873, "gamma": 0.0125, "vega": 0.04, "theta": -0.0062, "rho": 0.0123, "theo": 0.4333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T09:30:01", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "XPEL270416P00065000", "bid": 24.9, "bid_size": 10.0, "ask": 28.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0068, "vega": 0.0, "theta": -0.0077, "rho": 0.0, "theo": 27.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "XPEL270416C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 28.0, "iv": 0.5403, "open_interest": 1.0, "volume": 0.0, "delta": 0.0613, "gamma": 0.0094, "vega": 0.0306, "theta": -0.0048, "rho": 0.0086, "theo": 0.2905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T09:30:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XPEL270416P00070000", "bid": 29.9, "bid_size": 7.0, "ask": 33.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0077, "rho": 0.0, "theo": 32.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4500007629394}], "symbol": "XPEL", "security_type": "stock", "exchange_id": 2, "current_price": 38.02, "price_change": -0.38, "price_change_percent": -0.9997, "bid": 37.86, "ask": 41.01, "bid_size": 400, "ask_size": 100, "open": 38.79, "high": 39.26, "low": 37.93, "close": 38.01, "prev_day_close": 38.01, "volume": 406757, "iv30": 40.281, "iv30_change": -0.183, "iv30_change_percent": -0.4523, "seqno": 10414750789, "last_trade_time": "2026-11-09T15:59:55", "tick": "up"}, "symbol": "XPEL"}