{"timestamp": "2026-11-08 03:38:14", "data": {"options": [{"option": "XPOF261120C00001000", "bid": 2.9, "bid_size": 131.0, "ask": 3.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0026, "vega": 0.0001, "theta": -0.0007, "rho": 0.0004, "theo": 3.7184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "XPOF261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 436.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0026, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XPOF261120C00002500", "bid": 1.4, "bid_size": 757.0, "ask": 2.25, "ask_size": 13.0, "iv": 0.0, "open_interest": 186.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0354, "vega": 0.0006, "theta": -0.0035, "rho": 0.0009, "theo": 2.237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-30T10:06:39", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "XPOF261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.9406, "open_interest": 50.0, "volume": 0.0, "delta": -0.0259, "gamma": 0.0354, "vega": 0.0006, "theta": -0.0035, "rho": 0.0, "theo": 0.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T10:17:33", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "XPOF261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 11.0, "iv": 4.273, "open_interest": 0.0, "volume": 0.0, "delta": 0.8045, "gamma": 0.2637, "vega": 0.0026, "theta": -0.0103, "rho": 0.0011, "theo": 0.8463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.775000013411045}, {"option": "XPOF261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 21.0, "iv": 6.5823, "open_interest": 0.0, "volume": 0.0, "delta": -0.1957, "gamma": 0.2643, "vega": 0.0026, "theta": -0.0103, "rho": -0.0003, "theo": 0.1253, "change": 0.0, "open": 0.0, "high": 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": "XPOF261120C00005000", "bid": 0.15, "bid_size": 1.0, "ask": 0.75, "ask_size": 28.0, "iv": 1.5291, "open_interest": 671.0, "volume": 0.0, "delta": 0.4307, "gamma": 0.4065, "vega": 0.0036, "theta": -0.0137, "rho": 0.0007, "theo": 0.2711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T12:40:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XPOF261120P00005000", "bid": 0.35, "bid_size": 8.0, "ask": 3.7, "ask_size": 90.0, "iv": 5.1737, "open_interest": 85.0, "volume": 0.0, "delta": -0.5706, "gamma": 0.408, "vega": 0.0036, "theta": -0.0137, "rho": -0.0009, "theo": 0.5494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-10-19T12:08:52", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "XPOF261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 5.77, "open_interest": 0.0, "volume": 0.0, "delta": 0.1995, "gamma": 0.2397, "vega": 0.0026, "theta": -0.0115, "rho": 0.0003, "theo": 0.1136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XPOF261120P00006000", "bid": 1.05, "bid_size": 129.0, "ask": 4.2, "ask_size": 6.0, "iv": 4.774, "open_interest": 0.0, "volume": 0.0, "delta": -0.8026, "gamma": 0.2414, "vega": 0.0026, "theta": -0.0116, "rho": -0.0012, "theo": 1.3919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "XPOF261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 207.0, "iv": 1.5533, "open_interest": 138.0, "volume": 0.0, "delta": 0.093, "gamma": 0.1126, "vega": 0.0015, "theta": -0.0084, "rho": 0.0001, "theo": 0.0549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-14T10:38:44", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "XPOF261120P00007500", "bid": 2.7, "bid_size": 5.0, "ask": 4.9, "ask_size": 7.0, "iv": 4.7053, "open_interest": 0.0, "volume": 0.0, "delta": -0.9098, "gamma": 0.1143, "vega": 0.0015, "theta": -0.0086, "rho": -0.0013, "theo": 2.8333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "XPOF261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 669.0, "iv": 3.4966, "open_interest": 0.0, "volume": 0.0, "delta": 0.0569, "gamma": 0.066, "vega": 0.001, "theta": -0.0066, "rho": 0.0001, "theo": 0.0353, "change": 0.0, "open": 0.0, "high": 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": "XPOF261120P00009000", "bid": 4.2, "bid_size": 5.0, "ask": 6.4, "ask_size": 5.0, "iv": 5.3033, "open_interest": 0.0, "volume": 0.0, "delta": -0.9463, "gamma": 0.0675, "vega": 0.001, "theta": -0.0068, "rho": -0.0011, "theo": 4.3138, "change": 0.0, "open": 0.0, "high": 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": "XPOF261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.9645, "open_interest": 2.0, "volume": 0.0, "delta": 0.0446, "gamma": 0.0502, "vega": 0.0009, "theta": -0.0058, "rho": 0.0001, "theo": 0.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-12T09:57:32", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "XPOF261120P00010000", "bid": 5.2, "bid_size": 5.0, "ask": 7.4, "ask_size": 7.0, "iv": 5.6272, "open_interest": 0.0, "volume": 0.0, "delta": -0.959, "gamma": 0.0514, "vega": 0.0008, "theta": -0.006, "rho": -0.0012, "theo": 5.307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "XPOF261218C00001000", "bid": 2.85, "bid_size": 125.0, "ask": 3.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0052, "vega": 0.0003, "theta": -0.0007, "rho": 0.0011, "theo": 3.7294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "XPOF261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 462.0, "iv": 5.654, "open_interest": 0.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0052, "vega": 0.0003, "theta": -0.0007, "rho": 0.0, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XPOF261218C00002500", "bid": 1.8, "bid_size": 443.0, "ask": 2.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 140.0, "volume": 12.0, "delta": 0.9454, "gamma": 0.0502, "vega": 0.0018, "theta": -0.0029, "rho": 0.0025, "theo": 2.2893, "change": 0.25, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T13:06:48", "percent_change": 14.2857, "prev_day_close": 1.75}, {"option": "XPOF261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 229.0, "iv": 6.9996, "open_interest": 54.0, "volume": 0.0, "delta": -0.0548, "gamma": 0.0503, "vega": 0.0018, "theta": -0.0029, "rho": -0.0003, "theo": 0.0609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T13:16:24", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "XPOF261218C00004000", "bid": 0.15, "bid_size": 1140.0, "ask": 3.7, "ask_size": 26.0, "iv": 2.6946, "open_interest": 0.0, "volume": 0.0, "delta": 0.745, "gamma": 0.1933, "vega": 0.0052, "theta": -0.0063, "rho": 0.0028, "theo": 1.0426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875000029802322}, {"option": "XPOF261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 67.0, "iv": 0.9222, "open_interest": 0.0, "volume": 0.0, "delta": -0.256, "gamma": 0.1942, "vega": 0.0052, "theta": -0.0064, "rho": -0.0015, "theo": 0.3072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "XPOF261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 310.0, "iv": 2.8118, "open_interest": 76.0, "volume": 1.0, "delta": 0.5074, "gamma": 0.2464, "vega": 0.0064, "theta": -0.0077, "rho": 0.0021, "theo": 0.5361, "change": -0.175, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T14:29:51", "percent_change": -33.3333, "prev_day_close": 0.524999976158142}, {"option": "XPOF261218P00005000", "bid": 0.65, "bid_size": 17.0, "ask": 1.5, "ask_size": 357.0, "iv": 1.4434, "open_interest": 108.0, "volume": 0.0, "delta": -0.4951, "gamma": 0.2484, "vega": 0.0064, "theta": -0.0077, "rho": -0.0029, "theo": 0.7975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-05T11:16:02", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "XPOF261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 125.0, "iv": 3.4078, "open_interest": 0.0, "volume": 0.0, "delta": 0.3273, "gamma": 0.2064, "vega": 0.0058, "theta": -0.0075, "rho": 0.0014, "theo": 0.3067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XPOF261218P00006000", "bid": 1.35, "bid_size": 24.0, "ask": 4.2, "ask_size": 36.0, "iv": 3.022, "open_interest": 0.0, "volume": 0.0, "delta": -0.6769, "gamma": 0.2091, "vega": 0.0057, "theta": -0.0076, "rho": -0.0039, "theo": 1.5663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "XPOF261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 10.0, "iv": 1.0576, "open_interest": 289.0, "volume": 0.0, "delta": 0.1933, "gamma": 0.1368, "vega": 0.0044, "theta": -0.0064, "rho": 0.0008, "theo": 0.1735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T13:52:48", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XPOF261218P00007500", "bid": 2.7, "bid_size": 16.0, "ask": 5.1, "ask_size": 149.0, "iv": 2.9021, "open_interest": 214.0, "volume": 0.0, "delta": -0.8129, "gamma": 0.1401, "vega": 0.0042, "theta": -0.0066, "rho": -0.0045, "theo": 2.9316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-10-13T15:59:37", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "XPOF261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 724.0, "iv": 2.0133, "open_interest": 0.0, "volume": 0.0, "delta": 0.1321, "gamma": 0.0956, "vega": 0.0034, "theta": -0.0056, "rho": 0.0006, "theo": 0.1187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XPOF261218P00009000", "bid": 4.2, "bid_size": 5.0, "ask": 6.4, "ask_size": 6.0, "iv": 3.0967, "open_interest": 0.0, "volume": 0.0, "delta": -0.8757, "gamma": 0.0994, "vega": 0.0032, "theta": -0.0058, "rho": -0.0047, "theo": 4.3759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "XPOF261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 15.0, "iv": 1.3857, "open_interest": 1891.0, "volume": 0.0, "delta": 0.1082, "gamma": 0.0783, "vega": 0.003, "theta": -0.0051, "rho": 0.0005, "theo": 0.098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T14:30:52", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "XPOF261218P00010000", "bid": 5.2, "bid_size": 5.0, "ask": 7.4, "ask_size": 5.0, "iv": 3.2875, "open_interest": 0.0, "volume": 0.0, "delta": -0.9006, "gamma": 0.0823, "vega": 0.0027, "theta": -0.0054, "rho": -0.0047, "theo": 5.3547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-04-08T12:50:12", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "XPOF261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 969.0, "iv": 2.531, "open_interest": 122.0, "volume": 0.0, "delta": 0.074, "gamma": 0.0527, "vega": 0.0022, "theta": -0.0043, "rho": 0.0003, "theo": 0.0685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-07-02T14:05:24", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XPOF261218P00012500", "bid": 7.7, "bid_size": 19.0, "ask": 9.9, "ask_size": 9.0, "iv": 3.6685, "open_interest": 0.0, "volume": 0.0, "delta": -0.9371, "gamma": 0.0572, "vega": 0.0019, "theta": -0.0047, "rho": -0.0044, "theo": 7.8248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-11-05T15:28:19", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "XPOF261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 884.0, "iv": 2.7944, "open_interest": 82.0, "volume": 0.0, "delta": 0.0562, "gamma": 0.0392, "vega": 0.0018, "theta": -0.0037, "rho": 0.0002, "theo": 0.0531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-07-17T12:28:32", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XPOF261218P00015000", "bid": 9.7, "bid_size": 156.0, "ask": 12.4, "ask_size": 5.0, "iv": 3.5533, "open_interest": 0.0, "volume": 0.0, "delta": -0.9568, "gamma": 0.0436, "vega": 0.0014, "theta": -0.0042, "rho": -0.0039, "theo": 10.3096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "XPOF261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 762.0, "iv": 3.0067, "open_interest": 34.0, "volume": 0.0, "delta": 0.0454, "gamma": 0.031, "vega": 0.0015, "theta": -0.0033, "rho": 0.0002, "theo": 0.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-07-02T14:04:07", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XPOF261218P00017500", "bid": 12.3, "bid_size": 156.0, "ask": 14.9, "ask_size": 9.0, "iv": 3.8724, "open_interest": 0.0, "volume": 0.0, "delta": -0.969, "gamma": 0.0345, "vega": 0.0011, "theta": -0.0038, "rho": -0.0036, "theo": 12.8008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.1, "last_trade_time": "2026-11-05T15:29:15", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "XPOF261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 1109.0, "iv": 3.184, "open_interest": 203.0, "volume": 0.0, "delta": 0.0383, "gamma": 0.0256, "vega": 0.0013, "theta": -0.003, "rho": 0.0002, "theo": 0.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-07-02T14:02:57", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XPOF261218P00020000", "bid": 14.8, "bid_size": 156.0, "ask": 17.6, "ask_size": 12.0, "iv": 4.2364, "open_interest": 0.0, "volume": 0.0, "delta": -0.9773, "gamma": 0.0277, "vega": 0.0008, "theta": -0.0034, "rho": -0.0027, "theo": 15.2956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5499997138977}, {"option": "XPOF270115C00001000", "bid": 2.8, "bid_size": 122.0, "ask": 4.1, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9729, "gamma": 0.0119, "vega": 0.0012, "theta": -0.0023, "rho": 0.001, "theo": 3.781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "XPOF270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 450.0, "iv": 4.6783, "open_interest": 0.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.0112, "vega": 0.0012, "theta": -0.0022, "rho": -0.0004, "theo": 0.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "XPOF270115C00002500", "bid": 0.05, "bid_size": 59.0, "ask": 2.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 64.0, "volume": 0.0, "delta": 0.8984, "gamma": 0.056, "vega": 0.0036, "theta": -0.0039, "rho": 0.0026, "theo": 2.4044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-10-30T09:57:53", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "XPOF270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 167.0, "iv": 1.7241, "open_interest": 15.0, "volume": 0.0, "delta": -0.0979, "gamma": 0.0551, "vega": 0.0036, "theta": -0.0038, "rho": -0.0012, "theo": 0.1961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-05T15:31:55", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "XPOF270115C00004000", "bid": 0.1, "bid_size": 97.0, "ask": 1.25, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7225, "gamma": 0.1627, "vega": 0.0068, "theta": -0.0048, "rho": 0.0037, "theo": 1.1517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "XPOF270115P00004000", "bid": 0.05, "bid_size": 87.0, "ask": 1.0, "ask_size": 209.0, "iv": 1.117, "open_interest": 0.0, "volume": 0.0, "delta": -0.2725, "gamma": 0.1624, "vega": 0.0068, "theta": -0.0048, "rho": -0.0029, "theo": 0.4348, "change": 0.0, "open": 0.0, "high": 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": "XPOF270115C00005000", "bid": 0.45, "bid_size": 25.0, "ask": 0.85, "ask_size": 204.0, "iv": 0.9319, "open_interest": 30.0, "volume": 0.0, "delta": 0.5182, "gamma": 0.2142, "vega": 0.0082, "theta": -0.0052, "rho": 0.0032, "theo": 0.6174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-11-02T10:09:42", "percent_change": 0.0, "prev_day_close": 0.600000001490116}, {"option": "XPOF270115P00005000", "bid": 0.65, "bid_size": 260.0, "ask": 1.05, "ask_size": 336.0, "iv": 0.8382, "open_interest": 65.0, "volume": 6.0, "delta": -0.4771, "gamma": 0.2153, "vega": 0.0082, "theta": -0.0053, "rho": -0.005, "theo": 0.894, "change": 0.0, "open": 0.98, "high": 0.98, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-06T15:46:33", "percent_change": 1.25483e-06, "prev_day_close": 0.949999988079071}, {"option": "XPOF270115C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 369.0, "iv": 1.1335, "open_interest": 0.0, "volume": 0.0, "delta": 0.3743, "gamma": 0.1803, "vega": 0.0078, "theta": -0.0056, "rho": 0.0024, "theo": 0.4261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XPOF270115P00006000", "bid": 1.4, "bid_size": 20.0, "ask": 2.4, "ask_size": 120.0, "iv": 1.2632, "open_interest": 0.0, "volume": 0.0, "delta": -0.6222, "gamma": 0.1824, "vega": 0.0078, "theta": -0.0057, "rho": -0.0067, "theo": 1.6971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "XPOF270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 971.0, "iv": 1.3885, "open_interest": 489.0, "volume": 0.0, "delta": 0.2795, "gamma": 0.131, "vega": 0.0069, "theta": -0.0061, "rho": 0.0018, "theo": 0.3372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-02T11:52:57", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XPOF270115P00007500", "bid": 1.15, "bid_size": 10.0, "ask": 3.8, "ask_size": 95.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.7186, "gamma": 0.1337, "vega": 0.0069, "theta": -0.0062, "rho": -0.0084, "theo": 3.1007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.89, "last_trade_time": "2026-09-21T09:52:08", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "XPOF270115C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 742.0, "iv": 1.6045, "open_interest": 0.0, "volume": 0.0, "delta": 0.236, "gamma": 0.1038, "vega": 0.0063, "theta": -0.0064, "rho": 0.0015, "theo": 0.3024, "change": 0.0, "open": 0.0, "high": 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": "XPOF270115P00009000", "bid": 4.2, "bid_size": 11.0, "ask": 5.4, "ask_size": 96.0, "iv": 1.7706, "open_interest": 0.0, "volume": 0.0, "delta": -0.7636, "gamma": 0.1069, "vega": 0.0062, "theta": -0.0066, "rho": -0.0096, "theo": 4.5594, "change": 0.0, "open": 0.0, "high": 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": "XPOF270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 935.0, "iv": 1.2683, "open_interest": 100.0, "volume": 0.0, "delta": 0.218, "gamma": 0.0922, "vega": 0.006, "theta": -0.0066, "rho": 0.0013, "theo": 0.2891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-07-17T10:12:56", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "XPOF270115P00010000", "bid": 5.2, "bid_size": 11.0, "ask": 6.3, "ask_size": 96.0, "iv": 1.8457, "open_interest": 0.0, "volume": 0.0, "delta": -0.7824, "gamma": 0.0955, "vega": 0.0059, "theta": -0.0068, "rho": -0.0103, "theo": 5.5421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "XPOF270115C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 764.0, "iv": 2.0077, "open_interest": 0.0, "volume": 0.0, "delta": 0.1904, "gamma": 0.0741, "vega": 0.0056, "theta": -0.0069, "rho": 0.0011, "theo": 0.2698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "XPOF270115P00012500", "bid": 7.7, "bid_size": 11.0, "ask": 8.8, "ask_size": 96.0, "iv": 2.1343, "open_interest": 0.0, "volume": 0.0, "delta": -0.812, "gamma": 0.0778, "vega": 0.0054, "theta": -0.0073, "rho": -0.0118, "theo": 8.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "XPOF270416C00001000", "bid": 1.6, "bid_size": 6.0, "ask": 4.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0186, "vega": 0.0008, "theta": -0.0016, "rho": 0.0006, "theo": 3.723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "XPOF270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 462.0, "iv": 2.8781, "open_interest": 0.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.0114, "vega": 0.0019, "theta": -0.001, "rho": -0.0009, "theo": 0.081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XPOF270416C00002500", "bid": 1.5, "bid_size": 41.0, "ask": 2.45, "ask_size": 10.0, "iv": 0.0, "open_interest": 50.0, "volume": 5.0, "delta": 0.8888, "gamma": 0.0715, "vega": 0.005, "theta": -0.0023, "rho": 0.0038, "theo": 2.3352, "change": 0.1, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T09:51:00", "percent_change": 5.0, "prev_day_close": 2.0}, {"option": "XPOF270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 182.0, "iv": 1.271, "open_interest": 22.0, "volume": 0.0, "delta": -0.1086, "gamma": 0.0552, "vega": 0.0058, "theta": -0.0019, "rho": -0.0033, "theo": 0.246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-30T11:38:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XPOF270416C00004000", "bid": 0.45, "bid_size": 74.0, "ask": 1.5, "ask_size": 26.0, "iv": 0.576, "open_interest": 0.0, "volume": 0.0, "delta": 0.6854, "gamma": 0.1412, "vega": 0.0103, "theta": -0.003, "rho": 0.0061, "theo": 1.2368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12499998509884}, {"option": "XPOF270416P00004000", "bid": 0.25, "bid_size": 62.0, "ask": 1.2, "ask_size": 129.0, "iv": 0.8838, "open_interest": 0.0, "volume": 0.0, "delta": -0.2888, "gamma": 0.1263, "vega": 0.0104, "theta": -0.0027, "rho": -0.0088, "theo": 0.6728, "change": 0.0, "open": 0.0, "high": 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": "XPOF270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 12.0, "iv": 0.6003, "open_interest": 46.0, "volume": 0.0, "delta": 0.5257, "gamma": 0.1564, "vega": 0.0119, "theta": -0.0032, "rho": 0.0058, "theo": 0.8052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-23T12:57:50", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "XPOF270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 96.0, "iv": 0.4176, "open_interest": 4.0, "volume": 0.0, "delta": -0.4356, "gamma": 0.1462, "vega": 0.0117, "theta": -0.0029, "rho": -0.0141, "theo": 1.2404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-30T14:34:09", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "XPOF270416C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 11.0, "iv": 0.6973, "open_interest": 0.0, "volume": 0.0, "delta": 0.4048, "gamma": 0.1444, "vega": 0.0117, "theta": -0.0032, "rho": 0.0049, "theo": 0.5725, "change": 0.0, "open": 0.0, "high": 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": "XPOF270416P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 135.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.5496, "gamma": 0.1385, "vega": 0.0116, "theta": -0.003, "rho": -0.0191, "theo": 1.9971, "change": 0.0, "open": 0.0, "high": 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": "XPOF270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 320.0, "iv": 0.8977, "open_interest": 55.0, "volume": 0.0, "delta": 0.2942, "gamma": 0.1177, "vega": 0.0105, "theta": -0.003, "rho": 0.0038, "theo": 0.3975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-09-01T11:25:20", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XPOF270416P00007500", "bid": 1.25, "bid_size": 13.0, "ask": 4.1, "ask_size": 96.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.657, "gamma": 0.116, "vega": 0.0104, "theta": -0.0028, "rho": -0.0247, "theo": 3.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-27T15:33:25", "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "XPOF270416C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 630.0, "iv": 1.0589, "open_interest": 0.0, "volume": 0.0, "delta": 0.2304, "gamma": 0.0964, "vega": 0.0093, "theta": -0.0028, "rho": 0.003, "theo": 0.3069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XPOF270416P00009000", "bid": 2.7, "bid_size": 13.0, "ask": 5.6, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7214, "gamma": 0.0977, "vega": 0.0093, "theta": -0.0027, "rho": -0.0284, "theo": 4.6868, "change": 0.0, "open": 0.0, "high": 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": "XPOF270416C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 826.0, "iv": 1.146, "open_interest": 0.0, "volume": 0.0, "delta": 0.2015, "gamma": 0.0856, "vega": 0.0086, "theta": -0.0027, "rho": 0.0027, "theo": 0.2674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XPOF270416P00010000", "bid": 3.7, "bid_size": 13.0, "ask": 6.5, "ask_size": 70.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7517, "gamma": 0.0885, "vega": 0.0087, "theta": -0.0026, "rho": -0.03, "theo": 5.6333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}], "symbol": "XPOF", "security_type": "stock", "exchange_id": 3, "current_price": 4.65, "price_change": 0.23, "price_change_percent": 4.9462, "bid": 3.84, "ask": 5.11, "bid_size": 100, "ask_size": 100, "open": 4.01, "high": 4.72, "low": 3.89, "close": 4.65, "prev_day_close": 4.65, "volume": 2561033, "iv30": 100.639, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-11-06T15:59:59", "tick": "up"}, "symbol": "XPOF"}