{"timestamp": "2026-11-10 12:55:47", "data": {"options": [{"option": "XPH261120C00058000", "bid": 7.5, "bid_size": 232.0, "ask": 11.2, "ask_size": 174.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9469, "gamma": 0.0257, "vega": 0.0122, "theta": -0.0566, "rho": 0.0051, "theo": 9.4779, "change": 0.0, "open": 0.0, "high": 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": "XPH261120P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 174.0, "iv": 0.9018, "open_interest": 0.0, "volume": 0.0, "delta": -0.0832, "gamma": 0.021, "vega": 0.018, "theta": -0.0488, "rho": -0.0021, "theo": 0.2831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "XPH261120C00059000", "bid": 6.5, "bid_size": 232.0, "ask": 10.3, "ask_size": 174.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.936, "gamma": 0.0299, "vega": 0.014, "theta": -0.058, "rho": 0.0055, "theo": 8.4931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "XPH261120P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 174.0, "iv": 0.8307, "open_interest": 0.0, "volume": 0.0, "delta": -0.0952, "gamma": 0.0249, "vega": 0.0199, "theta": -0.0505, "rho": -0.0024, "theo": 0.3092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "XPH261120C00060000", "bid": 5.5, "bid_size": 232.0, "ask": 9.3, "ask_size": 174.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9216, "gamma": 0.035, "vega": 0.0159, "theta": -0.0595, "rho": 0.006, "theo": 7.5123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "XPH261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 180.0, "iv": 0.7592, "open_interest": 420.0, "volume": 0.0, "delta": -0.11, "gamma": 0.0299, "vega": 0.0221, "theta": -0.0522, "rho": -0.0027, "theo": 0.3407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T15:07:59", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "XPH261120C00061000", "bid": 4.6, "bid_size": 232.0, "ask": 8.3, "ask_size": 174.0, "iv": 0.4334, "open_interest": 0.0, "volume": 0.0, "delta": 0.9046, "gamma": 0.0426, "vega": 0.0184, "theta": -0.0622, "rho": 0.0064, "theo": 6.5363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "XPH261120P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 174.0, "iv": 0.6949, "open_interest": 0.0, "volume": 0.0, "delta": -0.1288, "gamma": 0.0363, "vega": 0.0247, "theta": -0.054, "rho": -0.0032, "theo": 0.3796, "change": 0.0, "open": 0.0, "high": 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": "XPH261120C00062000", "bid": 3.5, "bid_size": 232.0, "ask": 7.3, "ask_size": 174.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8816, "gamma": 0.0516, "vega": 0.0226, "theta": -0.0642, "rho": 0.0074, "theo": 5.5708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "XPH261120P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.5071, "open_interest": 0.0, "volume": 0.0, "delta": -0.153, "gamma": 0.0446, "vega": 0.0278, "theta": -0.0558, "rho": -0.0038, "theo": 0.4294, "change": 0.0, "open": 0.0, "high": 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": "XPH261120C00063000", "bid": 2.7, "bid_size": 224.0, "ask": 6.5, "ask_size": 174.0, "iv": 0.3997, "open_interest": 0.0, "volume": 0.0, "delta": 0.8501, "gamma": 0.0627, "vega": 0.0259, "theta": -0.066, "rho": 0.0074, "theo": 4.6186, "change": 0.0, "open": 0.0, "high": 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": "XPH261120P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 173.0, "iv": 0.5606, "open_interest": 0.0, "volume": 0.0, "delta": -0.1854, "gamma": 0.0556, "vega": 0.0314, "theta": -0.0577, "rho": -0.0046, "theo": 0.4961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "XPH261120C00064000", "bid": 3.3, "bid_size": 32.0, "ask": 4.1, "ask_size": 10.0, "iv": 0.3703, "open_interest": 3.0, "volume": 0.0, "delta": 0.8057, "gamma": 0.079, "vega": 0.031, "theta": -0.0673, "rho": 0.0083, "theo": 3.6915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-11-06T12:24:44", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "XPH261120P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 174.0, "iv": 0.4956, "open_interest": 0.0, "volume": 0.0, "delta": -0.23, "gamma": 0.07, "vega": 0.0356, "theta": -0.0595, "rho": -0.0057, "theo": 0.5913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XPH261120C00065000", "bid": 1.05, "bid_size": 232.0, "ask": 3.5, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7403, "gamma": 0.0981, "vega": 0.0369, "theta": -0.0684, "rho": 0.0088, "theo": 2.8124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "XPH261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 173.0, "iv": 0.4316, "open_interest": 0.0, "volume": 0.0, "delta": -0.2932, "gamma": 0.0877, "vega": 0.0402, "theta": -0.0613, "rho": -0.0073, "theo": 0.7392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "XPH261120C00066000", "bid": 0.35, "bid_size": 364.0, "ask": 3.0, "ask_size": 92.0, "iv": 0.2185, "open_interest": 1.0, "volume": 0.0, "delta": 0.6464, "gamma": 0.1155, "vega": 0.0427, "theta": -0.069, "rho": 0.0087, "theo": 2.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-10-27T15:29:29", "percent_change": 0.0, "prev_day_close": 1.67499999701977}, {"option": "XPH261120P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 174.0, "iv": 0.371, "open_interest": 0.0, "volume": 0.0, "delta": -0.3815, "gamma": 0.1049, "vega": 0.0444, "theta": -0.0631, "rho": -0.0095, "theo": 0.9888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "XPH261120C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 174.0, "iv": 0.2764, "open_interest": 0.0, "volume": 0.0, "delta": 0.5282, "gamma": 0.1203, "vega": 0.0457, "theta": -0.0692, "rho": 0.0078, "theo": 1.4366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "XPH261120P00067000", "bid": 0.55, "bid_size": 54.0, "ask": 2.9, "ask_size": 154.0, "iv": 0.3666, "open_interest": 0.0, "volume": 0.0, "delta": -0.4909, "gamma": 0.1118, "vega": 0.0464, "theta": -0.0646, "rho": -0.0123, "theo": 1.4199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500000596046}, {"option": "XPH261120C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 174.0, "iv": 0.343, "open_interest": 2.0, "volume": 0.0, "delta": 0.4154, "gamma": 0.1087, "vega": 0.0451, "theta": -0.0694, "rho": 0.0068, "theo": 1.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-03T14:44:35", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "XPH261120P00068000", "bid": 1.0, "bid_size": 59.0, "ask": 3.5, "ask_size": 174.0, "iv": 0.3583, "open_interest": 0.0, "volume": 0.0, "delta": -0.5948, "gamma": 0.1028, "vega": 0.0449, "theta": -0.0657, "rho": -0.015, "theo": 2.0627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "XPH261120C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 174.0, "iv": 0.4025, "open_interest": 2.0, "volume": 0.0, "delta": 0.3304, "gamma": 0.091, "vega": 0.0422, "theta": -0.0693, "rho": 0.0057, "theo": 0.8371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-09T14:15:33", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XPH261120P00069000", "bid": 1.65, "bid_size": 60.0, "ask": 4.1, "ask_size": 182.0, "iv": 0.3515, "open_interest": 0.0, "volume": 0.0, "delta": -0.674, "gamma": 0.087, "vega": 0.0417, "theta": -0.066, "rho": -0.0172, "theo": 2.8539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87499994039536}, {"option": "XPH261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 174.0, "iv": 0.4572, "open_interest": 0.0, "volume": 0.0, "delta": 0.2701, "gamma": 0.0749, "vega": 0.0386, "theta": -0.0688, "rho": 0.0048, "theo": 0.7009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "XPH261120P00070000", "bid": 2.5, "bid_size": 232.0, "ask": 4.9, "ask_size": 72.0, "iv": 0.3752, "open_interest": 2.0, "volume": 0.0, "delta": -0.7307, "gamma": 0.072, "vega": 0.038, "theta": -0.0659, "rho": -0.0189, "theo": 3.7242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.74, "last_trade_time": "2026-09-18T13:54:46", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "XPH261120C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 174.0, "iv": 0.5234, "open_interest": 0.0, "volume": 0.0, "delta": 0.2267, "gamma": 0.062, "vega": 0.0351, "theta": -0.068, "rho": 0.0041, "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": 1.0}, {"option": "XPH261120P00071000", "bid": 3.4, "bid_size": 12.0, "ask": 5.8, "ask_size": 65.0, "iv": 0.4076, "open_interest": 0.0, "volume": 0.0, "delta": -0.7716, "gamma": 0.0599, "vega": 0.0347, "theta": -0.0653, "rho": -0.0202, "theo": 4.6361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "XPH261120C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 174.0, "iv": 0.5789, "open_interest": 0.0, "volume": 0.0, "delta": 0.1945, "gamma": 0.0519, "vega": 0.0321, "theta": -0.067, "rho": 0.0036, "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": 0.975000023841858}, {"option": "XPH261120P00072000", "bid": 2.95, "bid_size": 224.0, "ask": 6.6, "ask_size": 69.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8022, "gamma": 0.0504, "vega": 0.0318, "theta": -0.0645, "rho": -0.0213, "theo": 5.5716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.77499997615814}, {"option": "XPH261120C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 174.0, "iv": 0.6302, "open_interest": 0.0, "volume": 0.0, "delta": 0.1699, "gamma": 0.0441, "vega": 0.0297, "theta": -0.066, "rho": 0.0032, "theo": 0.4923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "XPH261120P00073000", "bid": 3.8, "bid_size": 224.0, "ask": 7.6, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8257, "gamma": 0.043, "vega": 0.0292, "theta": -0.0635, "rho": -0.0222, "theo": 6.5219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999992847443}, {"option": "XPH261120C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 174.0, "iv": 0.6858, "open_interest": 0.0, "volume": 0.0, "delta": 0.1505, "gamma": 0.038, "vega": 0.0272, "theta": -0.0649, "rho": 0.0029, "theo": 0.4519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "XPH261120P00074000", "bid": 4.8, "bid_size": 224.0, "ask": 8.6, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8443, "gamma": 0.0371, "vega": 0.027, "theta": -0.0625, "rho": -0.023, "theo": 7.482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.7000002861023}, {"option": "XPH261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 174.0, "iv": 0.739, "open_interest": 0.0, "volume": 0.0, "delta": 0.1349, "gamma": 0.0331, "vega": 0.0254, "theta": -0.0638, "rho": 0.0026, "theo": 0.4194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "XPH261120P00075000", "bid": 5.8, "bid_size": 224.0, "ask": 9.6, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8594, "gamma": 0.0324, "vega": 0.0251, "theta": -0.0614, "rho": -0.0237, "theo": 8.449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "XPH261120C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 174.0, "iv": 0.79, "open_interest": 0.0, "volume": 0.0, "delta": 0.122, "gamma": 0.0291, "vega": 0.0239, "theta": -0.0626, "rho": 0.0024, "theo": 0.3915, "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": 0.949999988079071}, {"option": "XPH261120P00076000", "bid": 8.1, "bid_size": 232.0, "ask": 10.7, "ask_size": 72.0, "iv": 0.5837, "open_interest": 0.0, "volume": 0.0, "delta": -0.8718, "gamma": 0.0285, "vega": 0.0234, "theta": -0.0603, "rho": -0.0243, "theo": 9.421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "XPH261218C00054000", "bid": 11.5, "bid_size": 209.0, "ask": 15.5, "ask_size": 151.0, "iv": 0.5164, "open_interest": 0.0, "volume": 0.0, "delta": 0.9228, "gamma": 0.0182, "vega": 0.0293, "theta": -0.0335, "rho": 0.0187, "theo": 13.5918, "change": 0.0, "open": 0.0, "high": 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": "XPH261218P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 174.0, "iv": 0.6379, "open_interest": 0.0, "volume": 0.0, "delta": -0.1051, "gamma": 0.0148, "vega": 0.0401, "theta": -0.028, "rho": -0.0086, "theo": 0.6556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "XPH261218C00055000", "bid": 10.5, "bid_size": 209.0, "ask": 13.2, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9144, "gamma": 0.0202, "vega": 0.0313, "theta": -0.0336, "rho": 0.0188, "theo": 12.6122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "XPH261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 174.0, "iv": 0.5988, "open_interest": 0.0, "volume": 0.0, "delta": -0.1144, "gamma": 0.0166, "vega": 0.0426, "theta": -0.0282, "rho": -0.0094, "theo": 0.6881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "XPH261218C00056000", "bid": 9.6, "bid_size": 209.0, "ask": 12.4, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9044, "gamma": 0.0226, "vega": 0.0346, "theta": -0.0336, "rho": 0.0201, "theo": 11.6355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "XPH261218P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 174.0, "iv": 0.5649, "open_interest": 0.0, "volume": 0.0, "delta": -0.1249, "gamma": 0.0186, "vega": 0.0454, "theta": -0.0285, "rho": -0.0102, "theo": 0.7245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "XPH261218C00057000", "bid": 8.7, "bid_size": 232.0, "ask": 12.6, "ask_size": 175.0, "iv": 0.4661, "open_interest": 0.0, "volume": 0.0, "delta": 0.8931, "gamma": 0.0254, "vega": 0.0373, "theta": -0.0338, "rho": 0.0209, "theo": 10.6632, "change": 0.0, "open": 0.0, "high": 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": "XPH261218P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 182.0, "iv": 0.5212, "open_interest": 0.0, "volume": 0.0, "delta": -0.1371, "gamma": 0.021, "vega": 0.0484, "theta": -0.0287, "rho": -0.0112, "theo": 0.7658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "XPH261218C00058000", "bid": 7.7, "bid_size": 232.0, "ask": 11.8, "ask_size": 174.0, "iv": 0.4558, "open_interest": 0.0, "volume": 0.0, "delta": 0.8796, "gamma": 0.0287, "vega": 0.0412, "theta": -0.0339, "rho": 0.0214, "theo": 9.6952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "XPH261218P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 174.0, "iv": 0.4916, "open_interest": 0.0, "volume": 0.0, "delta": -0.1512, "gamma": 0.0238, "vega": 0.0516, "theta": -0.0289, "rho": -0.0123, "theo": 0.813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XPH261218C00059000", "bid": 6.8, "bid_size": 232.0, "ask": 10.8, "ask_size": 174.0, "iv": 0.4302, "open_interest": 0.0, "volume": 0.0, "delta": 0.8636, "gamma": 0.0325, "vega": 0.0456, "theta": -0.0339, "rho": 0.0237, "theo": 8.7344, "change": 0.0, "open": 0.0, "high": 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": "XPH261218P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 174.0, "iv": 0.4567, "open_interest": 0.0, "volume": 0.0, "delta": -0.1677, "gamma": 0.0271, "vega": 0.0553, "theta": -0.0291, "rho": -0.0136, "theo": 0.8683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "XPH261218C00060000", "bid": 5.9, "bid_size": 232.0, "ask": 9.9, "ask_size": 174.0, "iv": 0.4126, "open_interest": 0.0, "volume": 0.0, "delta": 0.8445, "gamma": 0.0369, "vega": 0.0496, "theta": -0.0339, "rho": 0.0244, "theo": 7.783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "XPH261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 174.0, "iv": 0.4294, "open_interest": 0.0, "volume": 0.0, "delta": -0.1873, "gamma": 0.031, "vega": 0.0592, "theta": -0.0293, "rho": -0.0152, "theo": 0.9343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "XPH261218C00061000", "bid": 5.0, "bid_size": 232.0, "ask": 7.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.821, "gamma": 0.0419, "vega": 0.0546, "theta": -0.0339, "rho": 0.0257, "theo": 6.8441, "change": 0.0, "open": 0.0, "high": 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": "XPH261218P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 174.0, "iv": 0.3966, "open_interest": 0.0, "volume": 0.0, "delta": -0.2109, "gamma": 0.0356, "vega": 0.0635, "theta": -0.0294, "rho": -0.017, "theo": 1.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "XPH261218C00062000", "bid": 4.2, "bid_size": 232.0, "ask": 6.7, "ask_size": 43.0, "iv": 0.2374, "open_interest": 0.0, "volume": 0.0, "delta": 0.7914, "gamma": 0.0478, "vega": 0.0604, "theta": -0.0337, "rho": 0.0266, "theo": 5.9242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "XPH261218P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 174.0, "iv": 0.366, "open_interest": 0.0, "volume": 0.0, "delta": -0.2398, "gamma": 0.041, "vega": 0.0682, "theta": -0.0295, "rho": -0.0193, "theo": 1.1174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "XPH261218C00063000", "bid": 3.3, "bid_size": 232.0, "ask": 5.9, "ask_size": 62.0, "iv": 0.2424, "open_interest": 0.0, "volume": 0.0, "delta": 0.7548, "gamma": 0.0546, "vega": 0.0666, "theta": -0.0337, "rho": 0.027, "theo": 5.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "XPH261218P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 182.0, "iv": 0.3334, "open_interest": 0.0, "volume": 0.0, "delta": -0.2754, "gamma": 0.0472, "vega": 0.0732, "theta": -0.0296, "rho": -0.0222, "theo": 1.2519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "XPH261218C00064000", "bid": 2.6, "bid_size": 322.0, "ask": 5.3, "ask_size": 80.0, "iv": 0.2622, "open_interest": 1.0, "volume": 0.0, "delta": 0.7078, "gamma": 0.0616, "vega": 0.0726, "theta": -0.0335, "rho": 0.0272, "theo": 4.1919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.49, "last_trade_time": "2026-11-06T12:24:44", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "XPH261218P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 182.0, "iv": 0.3015, "open_interest": 0.0, "volume": 0.0, "delta": -0.3196, "gamma": 0.0539, "vega": 0.0781, "theta": -0.0296, "rho": -0.0257, "theo": 1.4368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "XPH261218C00065000", "bid": 1.9, "bid_size": 232.0, "ask": 4.7, "ask_size": 92.0, "iv": 0.2653, "open_interest": 0.0, "volume": 0.0, "delta": 0.6496, "gamma": 0.0679, "vega": 0.0788, "theta": -0.0334, "rho": 0.0276, "theo": 3.4266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999989271164}, {"option": "XPH261218P00065000", "bid": 0.15, "bid_size": 915.0, "ask": 3.4, "ask_size": 174.0, "iv": 0.2905, "open_interest": 1.0, "volume": 0.0, "delta": -0.3736, "gamma": 0.0601, "vega": 0.0826, "theta": -0.0298, "rho": -0.0301, "theo": 1.7003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-04T13:17:18", "percent_change": 0.0, "prev_day_close": 1.77500005066395}, {"option": "XPH261218C00066000", "bid": 1.25, "bid_size": 224.0, "ask": 4.2, "ask_size": 92.0, "iv": 0.2674, "open_interest": 0.0, "volume": 0.0, "delta": 0.581, "gamma": 0.0713, "vega": 0.0837, "theta": -0.0333, "rho": 0.0269, "theo": 2.7767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72499990463257}, {"option": "XPH261218P00066000", "bid": 0.65, "bid_size": 174.0, "ask": 3.7, "ask_size": 182.0, "iv": 0.2848, "open_interest": 0.0, "volume": 0.0, "delta": -0.436, "gamma": 0.0641, "vega": 0.0856, "theta": -0.03, "rho": -0.0353, "theo": 2.0792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "XPH261218C00067000", "bid": 0.75, "bid_size": 178.0, "ask": 3.8, "ask_size": 174.0, "iv": 0.2751, "open_interest": 0.0, "volume": 0.0, "delta": 0.5091, "gamma": 0.0705, "vega": 0.0859, "theta": -0.0333, "rho": 0.0252, "theo": 2.2736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "XPH261218P00067000", "bid": 1.25, "bid_size": 84.0, "ask": 4.1, "ask_size": 176.0, "iv": 0.2835, "open_interest": 0.0, "volume": 0.0, "delta": -0.501, "gamma": 0.0644, "vega": 0.0864, "theta": -0.0304, "rho": -0.0408, "theo": 2.6007, "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": 2.67499995231628}, {"option": "XPH261218C00068000", "bid": 0.25, "bid_size": 876.0, "ask": 3.4, "ask_size": 174.0, "iv": 0.2742, "open_interest": 0.0, "volume": 0.0, "delta": 0.4427, "gamma": 0.066, "vega": 0.0853, "theta": -0.0334, "rho": 0.0231, "theo": 1.9136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "XPH261218P00068000", "bid": 1.85, "bid_size": 84.0, "ask": 4.6, "ask_size": 182.0, "iv": 0.2807, "open_interest": 0.0, "volume": 0.0, "delta": -0.5611, "gamma": 0.0612, "vega": 0.0851, "theta": -0.0309, "rho": -0.0462, "theo": 3.2585, "change": 0.0, "open": 0.0, "high": 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": "XPH261218C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 174.0, "iv": 0.2864, "open_interest": 0.0, "volume": 0.0, "delta": 0.387, "gamma": 0.0598, "vega": 0.0831, "theta": -0.0336, "rho": 0.0211, "theo": 1.6629, "change": 0.0, "open": 0.0, "high": 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": "XPH261218P00069000", "bid": 2.55, "bid_size": 53.0, "ask": 5.1, "ask_size": 182.0, "iv": 0.2763, "open_interest": 0.0, "volume": 0.0, "delta": -0.6118, "gamma": 0.0562, "vega": 0.0824, "theta": -0.0314, "rho": -0.0509, "theo": 4.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "XPH261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 174.0, "iv": 0.311, "open_interest": 0.0, "volume": 0.0, "delta": 0.3422, "gamma": 0.0535, "vega": 0.0801, "theta": -0.0339, "rho": 0.0193, "theo": 1.4863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "XPH261218P00070000", "bid": 3.1, "bid_size": 53.0, "ask": 5.8, "ask_size": 182.0, "iv": 0.267, "open_interest": 0.0, "volume": 0.0, "delta": -0.6532, "gamma": 0.0507, "vega": 0.0791, "theta": -0.0319, "rho": -0.0549, "theo": 4.8485, "change": 0.0, "open": 0.0, "high": 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": "XPH261218C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 174.0, "iv": 0.3381, "open_interest": 0.0, "volume": 0.0, "delta": 0.3063, "gamma": 0.0477, "vega": 0.0765, "theta": -0.0342, "rho": 0.0176, "theo": 1.3562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "XPH261218P00071000", "bid": 3.8, "bid_size": 62.0, "ask": 6.4, "ask_size": 72.0, "iv": 0.2515, "open_interest": 0.0, "volume": 0.0, "delta": -0.6866, "gamma": 0.0456, "vega": 0.0757, "theta": -0.0323, "rho": -0.0585, "theo": 5.7214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "XPH261218C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 175.0, "iv": 0.3589, "open_interest": 0.0, "volume": 0.0, "delta": 0.2771, "gamma": 0.0427, "vega": 0.0734, "theta": -0.0345, "rho": 0.0162, "theo": 1.2565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "XPH261218P00072000", "bid": 4.5, "bid_size": 232.0, "ask": 7.3, "ask_size": 72.0, "iv": 0.2492, "open_interest": 0.0, "volume": 0.0, "delta": -0.7138, "gamma": 0.0411, "vega": 0.0724, "theta": -0.0326, "rho": -0.0615, "theo": 6.6227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "XPH270115C00050000", "bid": 15.0, "bid_size": 202.0, "ask": 19.0, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9269, "gamma": 0.0112, "vega": 0.0359, "theta": -0.019, "rho": 0.0329, "theo": 17.6989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "XPH270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 84.0, "iv": 0.6503, "open_interest": 0.0, "volume": 0.0, "delta": -0.0925, "gamma": 0.0103, "vega": 0.0477, "theta": -0.0194, "rho": -0.0133, "theo": 0.7531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "XPH270115C00051000", "bid": 14.0, "bid_size": 202.0, "ask": 18.0, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9209, "gamma": 0.0123, "vega": 0.0392, "theta": -0.0194, "rho": 0.0341, "theo": 16.7208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "XPH270115P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 84.0, "iv": 0.618, "open_interest": 0.0, "volume": 0.0, "delta": -0.0992, "gamma": 0.0113, "vega": 0.0502, "theta": -0.0196, "rho": -0.0142, "theo": 0.7831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "XPH270115C00052000", "bid": 13.0, "bid_size": 202.0, "ask": 16.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9141, "gamma": 0.0135, "vega": 0.0426, "theta": -0.0196, "rho": 0.0362, "theo": 15.7456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "XPH270115P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 84.0, "iv": 0.582, "open_interest": 0.0, "volume": 0.0, "delta": -0.1066, "gamma": 0.0124, "vega": 0.0529, "theta": -0.0198, "rho": -0.0152, "theo": 0.8156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "XPH270115C00053000", "bid": 12.2, "bid_size": 201.0, "ask": 16.1, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9065, "gamma": 0.0148, "vega": 0.0449, "theta": -0.0199, "rho": 0.0374, "theo": 14.7736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "XPH270115P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 124.0, "iv": 0.5584, "open_interest": 0.0, "volume": 0.0, "delta": -0.1148, "gamma": 0.0137, "vega": 0.0558, "theta": -0.0199, "rho": -0.0163, "theo": 0.8509, "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": 1.27499997615814}, {"option": "XPH270115C00054000", "bid": 11.2, "bid_size": 224.0, "ask": 16.0, "ask_size": 103.0, "iv": 0.4159, "open_interest": 0.0, "volume": 0.0, "delta": 0.898, "gamma": 0.0164, "vega": 0.0481, "theta": -0.0202, "rho": 0.0395, "theo": 13.8038, "change": 0.0, "open": 0.0, "high": 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": "XPH270115P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 124.0, "iv": 0.5231, "open_interest": 0.0, "volume": 0.0, "delta": -0.1239, "gamma": 0.0152, "vega": 0.0589, "theta": -0.0201, "rho": -0.0176, "theo": 0.8898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "XPH270115C00055000", "bid": 10.2, "bid_size": 202.0, "ask": 15.0, "ask_size": 2.0, "iv": 0.3892, "open_interest": 1.0, "volume": 0.0, "delta": 0.8885, "gamma": 0.0182, "vega": 0.0509, "theta": -0.0204, "rho": 0.0406, "theo": 12.8376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-10-26T14:41:36", "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "XPH270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 124.0, "iv": 0.4957, "open_interest": 0.0, "volume": 0.0, "delta": -0.1342, "gamma": 0.0168, "vega": 0.0622, "theta": -0.0202, "rho": -0.019, "theo": 0.9328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "XPH270115C00056000", "bid": 9.2, "bid_size": 223.0, "ask": 12.6, "ask_size": 43.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.8777, "gamma": 0.0202, "vega": 0.0536, "theta": -0.0207, "rho": 0.0408, "theo": 11.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.61, "last_trade_time": "2026-10-13T12:42:28", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "XPH270115P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 124.0, "iv": 0.4716, "open_interest": 0.0, "volume": 0.0, "delta": -0.1458, "gamma": 0.0187, "vega": 0.0658, "theta": -0.0204, "rho": -0.0206, "theo": 0.9809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "XPH270115C00057000", "bid": 8.5, "bid_size": 2.0, "ask": 12.4, "ask_size": 87.0, "iv": 0.2915, "open_interest": 1.0, "volume": 0.0, "delta": 0.8652, "gamma": 0.0226, "vega": 0.0596, "theta": -0.021, "rho": 0.0428, "theo": 10.9173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-09-23T14:23:12", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "XPH270115P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 124.0, "iv": 0.4471, "open_interest": 0.0, "volume": 0.0, "delta": -0.1591, "gamma": 0.0209, "vega": 0.0697, "theta": -0.0205, "rho": -0.0224, "theo": 1.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "XPH270115C00058000", "bid": 7.5, "bid_size": 205.0, "ask": 12.5, "ask_size": 105.0, "iv": 0.3839, "open_interest": 0.0, "volume": 0.0, "delta": 0.8507, "gamma": 0.0253, "vega": 0.0634, "theta": -0.0212, "rho": 0.0445, "theo": 9.9684, "change": 0.0, "open": 0.0, "high": 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": "XPH270115P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 124.0, "iv": 0.4188, "open_interest": 0.0, "volume": 0.0, "delta": -0.1742, "gamma": 0.0234, "vega": 0.0739, "theta": -0.0206, "rho": -0.0244, "theo": 1.0975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "XPH270115C00059000", "bid": 6.7, "bid_size": 224.0, "ask": 9.9, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8338, "gamma": 0.0284, "vega": 0.0682, "theta": -0.0215, "rho": 0.0461, "theo": 9.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "XPH270115P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 124.0, "iv": 0.3934, "open_interest": 0.0, "volume": 0.0, "delta": -0.1918, "gamma": 0.0262, "vega": 0.0784, "theta": -0.0207, "rho": -0.0268, "theo": 1.1701, "change": 0.0, "open": 0.0, "high": 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": "XPH270115C00060000", "bid": 5.7, "bid_size": 236.0, "ask": 10.5, "ask_size": 3.0, "iv": 0.3385, "open_interest": 12.0, "volume": 0.0, "delta": 0.814, "gamma": 0.032, "vega": 0.0724, "theta": -0.0217, "rho": 0.046, "theo": 8.0986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-12T11:34:45", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "XPH270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.3159, "open_interest": 126.0, "volume": 0.0, "delta": -0.2123, "gamma": 0.0295, "vega": 0.0832, "theta": -0.0207, "rho": -0.0296, "theo": 1.2563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-07-24T13:38:52", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XPH270115C00061000", "bid": 4.9, "bid_size": 224.0, "ask": 8.2, "ask_size": 44.0, "iv": 0.2217, "open_interest": 0.0, "volume": 0.0, "delta": 0.7902, "gamma": 0.0362, "vega": 0.0797, "theta": -0.0219, "rho": 0.0477, "theo": 7.1862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-07-22T11:45:48", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "XPH270115P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 124.0, "iv": 0.3513, "open_interest": 0.0, "volume": 0.0, "delta": -0.2364, "gamma": 0.0333, "vega": 0.0884, "theta": -0.0208, "rho": -0.033, "theo": 1.3612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "XPH270115C00062000", "bid": 4.1, "bid_size": 224.0, "ask": 7.7, "ask_size": 64.0, "iv": 0.2506, "open_interest": 20.0, "volume": 0.0, "delta": 0.7614, "gamma": 0.0408, "vega": 0.0851, "theta": -0.0221, "rho": 0.0481, "theo": 6.2989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-09-21T10:34:35", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "XPH270115P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 104.0, "iv": 0.3229, "open_interest": 1.0, "volume": 0.0, "delta": -0.2651, "gamma": 0.0375, "vega": 0.0937, "theta": -0.0208, "rho": -0.0369, "theo": 1.4919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-23T13:10:10", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "XPH270115C00063000", "bid": 3.4, "bid_size": 224.0, "ask": 6.7, "ask_size": 44.0, "iv": 0.2391, "open_interest": 2.0, "volume": 0.0, "delta": 0.7266, "gamma": 0.0459, "vega": 0.0926, "theta": -0.0224, "rho": 0.0488, "theo": 5.4441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-05T12:28:21", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "XPH270115P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 124.0, "iv": 0.3034, "open_interest": 0.0, "volume": 0.0, "delta": -0.2993, "gamma": 0.042, "vega": 0.0992, "theta": -0.0208, "rho": -0.0417, "theo": 1.6598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "XPH270115C00064000", "bid": 2.75, "bid_size": 224.0, "ask": 6.2, "ask_size": 64.0, "iv": 0.2528, "open_interest": 1.0, "volume": 0.0, "delta": 0.6842, "gamma": 0.0509, "vega": 0.0982, "theta": -0.0225, "rho": 0.0484, "theo": 4.6443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-02T09:58:35", "percent_change": 0.0, "prev_day_close": 4.47499990463257}, {"option": "XPH270115P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 124.0, "iv": 0.2863, "open_interest": 0.0, "volume": 0.0, "delta": -0.3399, "gamma": 0.0465, "vega": 0.1044, "theta": -0.0208, "rho": -0.0474, "theo": 1.8816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "XPH270115C00065000", "bid": 2.15, "bid_size": 224.0, "ask": 5.7, "ask_size": 64.0, "iv": 0.2606, "open_interest": 32.0, "volume": 0.0, "delta": 0.6342, "gamma": 0.0553, "vega": 0.1049, "theta": -0.0227, "rho": 0.0479, "theo": 3.9175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-09-04T10:10:49", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "XPH270115P00065000", "bid": 0.5, "bid_size": 351.0, "ask": 4.3, "ask_size": 124.0, "iv": 0.2801, "open_interest": 5.0, "volume": 0.0, "delta": -0.3871, "gamma": 0.0505, "vega": 0.1089, "theta": -0.0209, "rho": -0.054, "theo": 2.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-06-29T14:28:42", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "XPH270115C00066000", "bid": 1.55, "bid_size": 124.0, "ask": 5.0, "ask_size": 65.0, "iv": 0.253, "open_interest": 12.0, "volume": 0.0, "delta": 0.5776, "gamma": 0.0579, "vega": 0.1097, "theta": -0.0229, "rho": 0.046, "theo": 3.2922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.94, "last_trade_time": "2026-10-19T13:28:16", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "XPH270115P00066000", "bid": 1.0, "bid_size": 124.0, "ask": 4.8, "ask_size": 124.0, "iv": 0.2832, "open_interest": 0.0, "volume": 0.0, "delta": -0.4392, "gamma": 0.053, "vega": 0.1118, "theta": -0.021, "rho": -0.0615, "theo": 2.5804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "XPH270115C00067000", "bid": 1.0, "bid_size": 124.0, "ask": 4.9, "ask_size": 124.0, "iv": 0.2693, "open_interest": 2.0, "volume": 0.0, "delta": 0.5189, "gamma": 0.058, "vega": 0.1113, "theta": -0.0231, "rho": 0.0434, "theo": 2.7911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-06-17T09:31:01", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "XPH270115P00067000", "bid": 1.8, "bid_size": 64.0, "ask": 5.2, "ask_size": 124.0, "iv": 0.2907, "open_interest": 0.0, "volume": 0.0, "delta": -0.4928, "gamma": 0.0534, "vega": 0.1129, "theta": -0.0212, "rho": -0.0695, "theo": 3.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.49999988079071}, {"option": "XPH270115C00068000", "bid": 0.45, "bid_size": 352.0, "ask": 4.4, "ask_size": 126.0, "iv": 0.2625, "open_interest": 94.0, "volume": 0.0, "delta": 0.4632, "gamma": 0.0558, "vega": 0.1117, "theta": -0.0233, "rho": 0.0406, "theo": 2.4079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-08-13T10:56:46", "percent_change": 0.0, "prev_day_close": 2.42500004172325}, {"option": "XPH270115P00068000", "bid": 2.3, "bid_size": 64.0, "ask": 5.8, "ask_size": 124.0, "iv": 0.2895, "open_interest": 0.0, "volume": 0.0, "delta": -0.5433, "gamma": 0.0517, "vega": 0.1119, "theta": -0.0214, "rho": -0.0772, "theo": 3.7304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "XPH270115C00069000", "bid": 0.05, "bid_size": 875.0, "ask": 4.1, "ask_size": 124.0, "iv": 0.2666, "open_interest": 2.0, "volume": 0.0, "delta": 0.414, "gamma": 0.0522, "vega": 0.11, "theta": -0.0235, "rho": 0.0379, "theo": 2.1229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-09-16T15:53:41", "percent_change": 0.0, "prev_day_close": 2.07499995268881}, {"option": "XPH270115P00069000", "bid": 3.0, "bid_size": 40.0, "ask": 6.2, "ask_size": 124.0, "iv": 0.2841, "open_interest": 0.0, "volume": 0.0, "delta": -0.5879, "gamma": 0.0487, "vega": 0.1096, "theta": -0.0217, "rho": -0.0844, "theo": 4.4557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "XPH270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 132.0, "iv": 0.2733, "open_interest": 18.0, "volume": 0.0, "delta": 0.3721, "gamma": 0.048, "vega": 0.1072, "theta": -0.0237, "rho": 0.0351, "theo": 1.9106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-09-28T12:29:16", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "XPH270115P00070000", "bid": 2.8, "bid_size": 124.0, "ask": 6.8, "ask_size": 124.0, "iv": 0.2407, "open_interest": 1.0, "volume": 0.0, "delta": -0.626, "gamma": 0.0452, "vega": 0.1064, "theta": -0.0219, "rho": -0.0909, "theo": 5.2489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-08-31T09:48:44", "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "XPH270115C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 128.0, "iv": 0.2978, "open_interest": 4.0, "volume": 0.0, "delta": 0.3375, "gamma": 0.0438, "vega": 0.1038, "theta": -0.0238, "rho": 0.0323, "theo": 1.7507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-14T12:54:06", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "XPH270115P00071000", "bid": 4.3, "bid_size": 40.0, "ask": 7.5, "ask_size": 124.0, "iv": 0.2792, "open_interest": 0.0, "volume": 0.0, "delta": -0.6579, "gamma": 0.0415, "vega": 0.1029, "theta": -0.0221, "rho": -0.0966, "theo": 6.0896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "XPH270115C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 124.0, "iv": 0.3203, "open_interest": 2.0, "volume": 0.0, "delta": 0.3085, "gamma": 0.0399, "vega": 0.1002, "theta": -0.024, "rho": 0.0302, "theo": 1.6255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.79, "last_trade_time": "2026-08-28T13:57:09", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "XPH270115P00072000", "bid": 4.9, "bid_size": 40.0, "ask": 8.3, "ask_size": 124.0, "iv": 0.2753, "open_interest": 0.0, "volume": 0.0, "delta": -0.6847, "gamma": 0.0382, "vega": 0.0993, "theta": -0.0223, "rho": -0.1018, "theo": 6.9631, "change": 0.0, "open": 0.0, "high": 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": "XPH270115C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 124.0, "iv": 0.336, "open_interest": 1.0, "volume": 0.0, "delta": 0.2842, "gamma": 0.0365, "vega": 0.0967, "theta": -0.0241, "rho": 0.0282, "theo": 1.5254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-08-19T15:20:52", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "XPH270115P00073000", "bid": 5.7, "bid_size": 44.0, "ask": 8.9, "ask_size": 44.0, "iv": 0.2665, "open_interest": 0.0, "volume": 0.0, "delta": -0.7073, "gamma": 0.035, "vega": 0.0958, "theta": -0.0224, "rho": -0.1064, "theo": 7.8598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2999997138977}, {"option": "XPH270115C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 124.0, "iv": 0.3472, "open_interest": 0.0, "volume": 0.0, "delta": 0.2637, "gamma": 0.0335, "vega": 0.0932, "theta": -0.0242, "rho": 0.0264, "theo": 1.4434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "XPH270115P00074000", "bid": 5.0, "bid_size": 3.0, "ask": 9.7, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7266, "gamma": 0.0323, "vega": 0.0925, "theta": -0.0226, "rho": -0.1106, "theo": 8.7731, "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": 8.09999990463257}, {"option": "XPH270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 124.0, "iv": 0.3675, "open_interest": 10.0, "volume": 0.0, "delta": 0.2461, "gamma": 0.0308, "vega": 0.0903, "theta": -0.0244, "rho": 0.0248, "theo": 1.3749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T09:30:31", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "XPH270115P00075000", "bid": 6.8, "bid_size": 224.0, "ask": 10.6, "ask_size": 44.0, "iv": 0.2257, "open_interest": 0.0, "volume": 0.0, "delta": -0.7433, "gamma": 0.0298, "vega": 0.0893, "theta": -0.0226, "rho": -0.1145, "theo": 9.699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "XPH270115C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 124.0, "iv": 0.384, "open_interest": 0.0, "volume": 0.0, "delta": 0.2308, "gamma": 0.0284, "vega": 0.0872, "theta": -0.0244, "rho": 0.0234, "theo": 1.3159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "XPH270115P00076000", "bid": 7.0, "bid_size": 3.0, "ask": 11.4, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7577, "gamma": 0.0277, "vega": 0.0863, "theta": -0.0227, "rho": -0.1181, "theo": 10.6344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "XPH270115C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 124.0, "iv": 0.3994, "open_interest": 0.0, "volume": 0.0, "delta": 0.2176, "gamma": 0.0264, "vega": 0.0842, "theta": -0.0245, "rho": 0.0222, "theo": 1.2658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "XPH270115P00077000", "bid": 8.0, "bid_size": 3.0, "ask": 12.4, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7704, "gamma": 0.0257, "vega": 0.0836, "theta": -0.0228, "rho": -0.1215, "theo": 11.577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "XPH270115C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 124.0, "iv": 0.4168, "open_interest": 0.0, "volume": 0.0, "delta": 0.206, "gamma": 0.0246, "vega": 0.0817, "theta": -0.0246, "rho": 0.021, "theo": 1.2216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "XPH270115P00078000", "bid": 9.0, "bid_size": 2.0, "ask": 13.4, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7816, "gamma": 0.024, "vega": 0.081, "theta": -0.0228, "rho": -0.1246, "theo": 12.5256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "XPH270115C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 124.0, "iv": 0.4334, "open_interest": 0.0, "volume": 0.0, "delta": 0.1956, "gamma": 0.023, "vega": 0.0795, "theta": -0.0247, "rho": 0.0201, "theo": 1.1819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "XPH270115P00079000", "bid": 10.9, "bid_size": 224.0, "ask": 14.2, "ask_size": 44.0, "iv": 0.2666, "open_interest": 0.0, "volume": 0.0, "delta": -0.7916, "gamma": 0.0225, "vega": 0.0786, "theta": -0.0228, "rho": -0.1275, "theo": 13.479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "XPH270416C00059000", "bid": 7.5, "bid_size": 3.0, "ask": 12.2, "ask_size": 3.0, "iv": 0.2708, "open_interest": 0.0, "volume": 0.0, "delta": 0.7617, "gamma": 0.021, "vega": 0.1333, "theta": -0.0125, "rho": 0.1684, "theo": 10.5867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "XPH270416P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 49.0, "iv": 0.3503, "open_interest": 1.0, "volume": 0.0, "delta": -0.2306, "gamma": 0.021, "vega": 0.1339, "theta": -0.0137, "rho": -0.0678, "theo": 2.1601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-10-20T09:57:45", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "XPH270416C00060000", "bid": 7.0, "bid_size": 3.0, "ask": 11.5, "ask_size": 11.0, "iv": 0.2801, "open_interest": 0.0, "volume": 0.0, "delta": 0.7432, "gamma": 0.0227, "vega": 0.1389, "theta": -0.0126, "rho": 0.1676, "theo": 9.7364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "XPH270416P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 49.0, "iv": 0.3272, "open_interest": 1.0, "volume": 0.0, "delta": -0.2492, "gamma": 0.0228, "vega": 0.1396, "theta": -0.0137, "rho": -0.0726, "theo": 2.293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-13T12:35:36", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "XPH270416C00061000", "bid": 6.0, "bid_size": 3.0, "ask": 10.7, "ask_size": 3.0, "iv": 0.2645, "open_interest": 0.0, "volume": 0.0, "delta": 0.7226, "gamma": 0.0245, "vega": 0.1446, "theta": -0.0127, "rho": 0.166, "theo": 8.9073, "change": 0.0, "open": 0.0, "high": 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": "XPH270416P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 49.0, "iv": 0.3041, "open_interest": 0.0, "volume": 0.0, "delta": -0.27, "gamma": 0.0247, "vega": 0.1454, "theta": -0.0138, "rho": -0.078, "theo": 2.4476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "XPH270416C00062000", "bid": 5.5, "bid_size": 2.0, "ask": 9.3, "ask_size": 1.0, "iv": 0.2447, "open_interest": 0.0, "volume": 0.0, "delta": 0.6996, "gamma": 0.0264, "vega": 0.1504, "theta": -0.0128, "rho": 0.1658, "theo": 8.1053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "XPH270416P00062000", "bid": 0.3, "bid_size": 224.0, "ask": 5.0, "ask_size": 41.0, "iv": 0.2941, "open_interest": 0.0, "volume": 0.0, "delta": -0.2932, "gamma": 0.0267, "vega": 0.1511, "theta": -0.0138, "rho": -0.0838, "theo": 2.629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000000596046}, {"option": "XPH270416C00063000", "bid": 4.5, "bid_size": 3.0, "ask": 9.3, "ask_size": 11.0, "iv": 0.2542, "open_interest": 0.0, "volume": 0.0, "delta": 0.6742, "gamma": 0.0284, "vega": 0.1559, "theta": -0.0129, "rho": 0.1624, "theo": 7.3372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "XPH270416P00063000", "bid": 0.8, "bid_size": 13.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.2861, "open_interest": 50.0, "volume": 0.0, "delta": -0.319, "gamma": 0.0288, "vega": 0.1567, "theta": -0.0138, "rho": -0.0905, "theo": 2.845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-10-13T09:46:15", "percent_change": 0.0, "prev_day_close": 2.90000000596046}, {"option": "XPH270416C00064000", "bid": 4.0, "bid_size": 3.0, "ask": 8.2, "ask_size": 3.0, "iv": 0.2418, "open_interest": 0.0, "volume": 0.0, "delta": 0.6462, "gamma": 0.0302, "vega": 0.1612, "theta": -0.0131, "rho": 0.1587, "theo": 6.6117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "XPH270416P00064000", "bid": 0.9, "bid_size": 23.0, "ask": 5.5, "ask_size": 3.0, "iv": 0.2797, "open_interest": 0.0, "volume": 0.0, "delta": -0.3477, "gamma": 0.0308, "vega": 0.1619, "theta": -0.0138, "rho": -0.097, "theo": 3.1043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999998807907}, {"option": "XPH270416C00065000", "bid": 3.5, "bid_size": 3.0, "ask": 7.9, "ask_size": 11.0, "iv": 0.2524, "open_interest": 50.0, "volume": 0.0, "delta": 0.6156, "gamma": 0.0319, "vega": 0.1658, "theta": -0.0132, "rho": 0.153, "theo": 5.9387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.94, "last_trade_time": "2026-10-13T09:46:15", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "XPH270416P00065000", "bid": 1.8, "bid_size": 13.0, "ask": 6.0, "ask_size": 3.0, "iv": 0.2958, "open_interest": 0.0, "volume": 0.0, "delta": -0.379, "gamma": 0.0326, "vega": 0.1665, "theta": -0.0139, "rho": -0.1045, "theo": 3.4168, "change": 0.0, "open": 0.0, "high": 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": "XPH270416C00066000", "bid": 3.0, "bid_size": 3.0, "ask": 7.2, "ask_size": 10.0, "iv": 0.2484, "open_interest": 50.0, "volume": 0.0, "delta": 0.5831, "gamma": 0.0332, "vega": 0.1696, "theta": -0.0133, "rho": 0.1466, "theo": 5.3282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-09-10T09:30:31", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "XPH270416P00066000", "bid": 1.7, "bid_size": 23.0, "ask": 6.0, "ask_size": 3.0, "iv": 0.2652, "open_interest": 0.0, "volume": 0.0, "delta": -0.4124, "gamma": 0.0341, "vega": 0.1701, "theta": -0.0139, "rho": -0.1119, "theo": 3.793, "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": 3.85000002384186}, {"option": "XPH270416C00067000", "bid": 2.5, "bid_size": 3.0, "ask": 7.0, "ask_size": 11.0, "iv": 0.2569, "open_interest": 50.0, "volume": 0.0, "delta": 0.5493, "gamma": 0.0341, "vega": 0.1722, "theta": -0.0135, "rho": 0.1393, "theo": 4.7885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.36, "last_trade_time": "2026-10-09T10:04:06", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "XPH270416P00067000", "bid": 2.1, "bid_size": 12.0, "ask": 6.5, "ask_size": 3.0, "iv": 0.2626, "open_interest": 0.0, "volume": 0.0, "delta": -0.4473, "gamma": 0.0351, "vega": 0.1726, "theta": -0.014, "rho": -0.1198, "theo": 4.241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "XPH270416C00068000", "bid": 2.0, "bid_size": 3.0, "ask": 6.3, "ask_size": 13.0, "iv": 0.2489, "open_interest": 2.0, "volume": 0.0, "delta": 0.5154, "gamma": 0.0344, "vega": 0.1737, "theta": -0.0136, "rho": 0.1315, "theo": 4.3235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-09-15T11:02:00", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "XPH270416P00068000", "bid": 3.2, "bid_size": 11.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.2782, "open_interest": 0.0, "volume": 0.0, "delta": -0.4824, "gamma": 0.0356, "vega": 0.1737, "theta": -0.0141, "rho": -0.1269, "theo": 4.7652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "XPH270416C00069000", "bid": 1.5, "bid_size": 3.0, "ask": 5.7, "ask_size": 13.0, "iv": 0.2418, "open_interest": 0.0, "volume": 0.0, "delta": 0.4824, "gamma": 0.0341, "vega": 0.1739, "theta": -0.0138, "rho": 0.1236, "theo": 3.9318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "XPH270416P00069000", "bid": 3.6, "bid_size": 11.0, "ask": 7.9, "ask_size": 22.0, "iv": 0.2832, "open_interest": 0.0, "volume": 0.0, "delta": -0.5165, "gamma": 0.0355, "vega": 0.1735, "theta": -0.0142, "rho": -0.1343, "theo": 5.3635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "XPH270416C00070000", "bid": 1.0, "bid_size": 3.0, "ask": 5.5, "ask_size": 11.0, "iv": 0.2443, "open_interest": 2.0, "volume": 0.0, "delta": 0.4514, "gamma": 0.0334, "vega": 0.1729, "theta": -0.014, "rho": 0.1159, "theo": 3.6064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-10-05T10:47:43", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "XPH270416P00070000", "bid": 4.0, "bid_size": 13.0, "ask": 8.5, "ask_size": 3.0, "iv": 0.2778, "open_interest": 0.0, "volume": 0.0, "delta": -0.5486, "gamma": 0.0348, "vega": 0.1723, "theta": -0.0143, "rho": -0.1403, "theo": 6.0294, "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": 6.25}, {"option": "XPH270416C00071000", "bid": 0.5, "bid_size": 3.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.2331, "open_interest": 0.0, "volume": 0.0, "delta": 0.4229, "gamma": 0.0324, "vega": 0.1712, "theta": -0.0142, "rho": 0.1087, "theo": 3.3381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "XPH270416P00071000", "bid": 4.7, "bid_size": 11.0, "ask": 9.0, "ask_size": 3.0, "iv": 0.2763, "open_interest": 0.0, "volume": 0.0, "delta": -0.5783, "gamma": 0.0338, "vega": 0.1701, "theta": -0.0144, "rho": -0.1457, "theo": 6.7528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "XPH270416C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 18.0, "iv": 0.2375, "open_interest": 0.0, "volume": 0.0, "delta": 0.397, "gamma": 0.0311, "vega": 0.1688, "theta": -0.0144, "rho": 0.1021, "theo": 3.1163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "XPH270416P00072000", "bid": 5.3, "bid_size": 11.0, "ask": 9.5, "ask_size": 3.0, "iv": 0.27, "open_interest": 0.0, "volume": 0.0, "delta": -0.6052, "gamma": 0.0326, "vega": 0.1673, "theta": -0.0145, "rho": -0.1514, "theo": 7.5237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "XPH270416C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 24.0, "iv": 0.2558, "open_interest": 0.0, "volume": 0.0, "delta": 0.3738, "gamma": 0.0298, "vega": 0.1659, "theta": -0.0146, "rho": 0.096, "theo": 2.9321, "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": 2.45000004768372}, {"option": "XPH270416P00073000", "bid": 5.9, "bid_size": 8.0, "ask": 10.5, "ask_size": 3.0, "iv": 0.277, "open_interest": 0.0, "volume": 0.0, "delta": -0.6292, "gamma": 0.0313, "vega": 0.164, "theta": -0.0145, "rho": -0.1549, "theo": 8.3322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "XPH270416C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 24.0, "iv": 0.2731, "open_interest": 0.0, "volume": 0.0, "delta": 0.353, "gamma": 0.0284, "vega": 0.163, "theta": -0.0147, "rho": 0.0907, "theo": 2.7775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "XPH270416P00074000", "bid": 6.2, "bid_size": 124.0, "ask": 11.0, "ask_size": 3.0, "iv": 0.257, "open_interest": 0.0, "volume": 0.0, "delta": -0.6508, "gamma": 0.0299, "vega": 0.1604, "theta": -0.0146, "rho": -0.1584, "theo": 9.1706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "XPH270416C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 49.0, "iv": 0.2898, "open_interest": 0.0, "volume": 0.0, "delta": 0.3345, "gamma": 0.027, "vega": 0.1598, "theta": -0.0149, "rho": 0.0858, "theo": 2.6461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "XPH270416P00075000", "bid": 7.2, "bid_size": 124.0, "ask": 12.0, "ask_size": 3.0, "iv": 0.274, "open_interest": 0.0, "volume": 0.0, "delta": -0.6701, "gamma": 0.0285, "vega": 0.1569, "theta": -0.0146, "rho": -0.1626, "theo": 10.033, "change": 0.0, "open": 0.0, "high": 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": "XPH270416C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 49.0, "iv": 0.3058, "open_interest": 0.0, "volume": 0.0, "delta": 0.3179, "gamma": 0.0257, "vega": 0.1566, "theta": -0.015, "rho": 0.0814, "theo": 2.5336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "XPH270416P00076000", "bid": 7.7, "bid_size": 124.0, "ask": 12.5, "ask_size": 3.0, "iv": 0.2553, "open_interest": 0.0, "volume": 0.0, "delta": -0.6873, "gamma": 0.0272, "vega": 0.1534, "theta": -0.0147, "rho": -0.1658, "theo": 10.9138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000000476837}, {"option": "XPH270416C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.3211, "open_interest": 6.0, "volume": 0.0, "delta": 0.303, "gamma": 0.0245, "vega": 0.1534, "theta": -0.0152, "rho": 0.0774, "theo": 2.436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-21T11:31:29", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "XPH270416P00077000", "bid": 8.8, "bid_size": 124.0, "ask": 13.5, "ask_size": 3.0, "iv": 0.2741, "open_interest": 0.0, "volume": 0.0, "delta": -0.7028, "gamma": 0.0259, "vega": 0.1498, "theta": -0.0147, "rho": -0.1677, "theo": 11.8094, "change": 0.0, "open": 0.0, "high": 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": "XPH270416C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 50.0, "iv": 0.336, "open_interest": 0.0, "volume": 0.0, "delta": 0.2895, "gamma": 0.0233, "vega": 0.1504, "theta": -0.0153, "rho": 0.0739, "theo": 2.3504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "XPH270416P00078000", "bid": 9.5, "bid_size": 2.0, "ask": 14.0, "ask_size": 1.0, "iv": 0.2575, "open_interest": 0.0, "volume": 0.0, "delta": -0.7167, "gamma": 0.0247, "vega": 0.1462, "theta": -0.0147, "rho": -0.1697, "theo": 12.7174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "XPH270416C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 50.0, "iv": 0.3504, "open_interest": 0.0, "volume": 0.0, "delta": 0.2774, "gamma": 0.0222, "vega": 0.1474, "theta": -0.0154, "rho": 0.0706, "theo": 2.2747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "XPH270416P00079000", "bid": 10.1, "bid_size": 124.0, "ask": 15.0, "ask_size": 15.0, "iv": 0.2538, "open_interest": 0.0, "volume": 0.0, "delta": -0.7294, "gamma": 0.0236, "vega": 0.1426, "theta": -0.0147, "rho": -0.1718, "theo": 13.6358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "XPH270416C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.296, "open_interest": 0.0, "volume": 0.0, "delta": 0.2663, "gamma": 0.0212, "vega": 0.1445, "theta": -0.0155, "rho": 0.0676, "theo": 2.2072, "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": 1.5}, {"option": "XPH270416P00080000", "bid": 11.5, "bid_size": 3.0, "ask": 16.0, "ask_size": 3.0, "iv": 0.2844, "open_interest": 0.0, "volume": 0.0, "delta": -0.7408, "gamma": 0.0225, "vega": 0.1397, "theta": -0.0147, "rho": -0.1744, "theo": 14.562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "XPH270416C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 50.0, "iv": 0.3779, "open_interest": 0.0, "volume": 0.0, "delta": 0.2563, "gamma": 0.0202, "vega": 0.1417, "theta": -0.0156, "rho": 0.0649, "theo": 2.1466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "XPH270416P00081000", "bid": 12.6, "bid_size": 3.0, "ask": 17.0, "ask_size": 3.0, "iv": 0.3017, "open_interest": 0.0, "volume": 0.0, "delta": -0.7512, "gamma": 0.0215, "vega": 0.1368, "theta": -0.0147, "rho": -0.1768, "theo": 15.4949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "XPH270416C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 50.0, "iv": 0.391, "open_interest": 0.0, "volume": 0.0, "delta": 0.2471, "gamma": 0.0194, "vega": 0.139, "theta": -0.0157, "rho": 0.0625, "theo": 2.0919, "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": 2.45000004768372}, {"option": "XPH270416P00082000", "bid": 13.1, "bid_size": 2.0, "ask": 18.0, "ask_size": 15.0, "iv": 0.2917, "open_interest": 0.0, "volume": 0.0, "delta": -0.7608, "gamma": 0.0206, "vega": 0.1339, "theta": -0.0146, "rho": -0.1774, "theo": 16.4335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "XPH270416C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 50.0, "iv": 0.4038, "open_interest": 0.0, "volume": 0.0, "delta": 0.2386, "gamma": 0.0186, "vega": 0.1365, "theta": -0.0158, "rho": 0.0603, "theo": 2.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "XPH270416P00083000", "bid": 14.0, "bid_size": 103.0, "ask": 18.5, "ask_size": 1.0, "iv": 0.272, "open_interest": 0.0, "volume": 0.0, "delta": -0.7696, "gamma": 0.0198, "vega": 0.1307, "theta": -0.0146, "rho": -0.1793, "theo": 17.3773, "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": 16.5500001907349}], "symbol": "XPH", "security_type": "stock", "exchange_id": 3, "current_price": 67.37, "price_change": 2.62, "price_change_percent": 3.889, "bid": 67.11, "ask": 68.0, "bid_size": 100, "ask_size": 200, "open": 65.73, "high": 67.45, "low": 65.05, "close": 67.37, "prev_day_close": 67.37, "volume": 639877, "iv30": 27.798, "iv30_change": -0.181, "iv30_change_percent": -0.6469, "seqno": 11253801215, "last_trade_time": "2026-11-09T15:59:57", "tick": "down"}, "symbol": "XPH"}