{"timestamp": "2026-11-09 23:32:32", "data": {"options": [{"option": "XSD261120C00335000", "bid": 108.5, "bid_size": 25.0, "ask": 112.0, "ask_size": 14.0, "iv": 0.8759, "open_interest": 7.0, "volume": 0.0, "delta": 0.9638, "gamma": 0.0011, "vega": 0.0602, "theta": -0.2282, "rho": 0.1129, "theo": 110.5979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 79.5, "last_trade_time": "2026-11-06T10:19:41", "percent_change": 0.0, "prev_day_close": 83.2000007629394}, {"option": "XSD261120P00335000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 37.0, "iv": 1.055, "open_interest": 0.0, "volume": 0.0, "delta": -0.0354, "gamma": 0.0011, "vega": 0.0602, "theta": -0.2411, "rho": -0.0056, "theo": 1.0549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "XSD261120C00340000", "bid": 104.0, "bid_size": 10.0, "ask": 107.3, "ask_size": 17.0, "iv": 0.9071, "open_interest": 0.0, "volume": 0.0, "delta": 0.959, "gamma": 0.0012, "vega": 0.0668, "theta": -0.2512, "rho": 0.114, "theo": 105.748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.8499984741211}, {"option": "XSD261120P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 30.0, "iv": 0.9722, "open_interest": 0.0, "volume": 0.0, "delta": -0.0402, "gamma": 0.0012, "vega": 0.0668, "theta": -0.2636, "rho": -0.0062, "theo": 1.1971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "XSD261120C00345000", "bid": 99.0, "bid_size": 14.0, "ask": 102.4, "ask_size": 12.0, "iv": 0.8723, "open_interest": 0.0, "volume": 0.0, "delta": 0.9535, "gamma": 0.0014, "vega": 0.0741, "theta": -0.2759, "rho": 0.1149, "theo": 100.9177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.3000030517578}, {"option": "XSD261120P00345000", "bid": 0.1, "bid_size": 564.0, "ask": 3.8, "ask_size": 39.0, "iv": 0.9768, "open_interest": 0.0, "volume": 0.0, "delta": -0.0457, "gamma": 0.0014, "vega": 0.0741, "theta": -0.2877, "rho": -0.0071, "theo": 1.359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "XSD261120C00350000", "bid": 94.0, "bid_size": 31.0, "ask": 97.6, "ask_size": 24.0, "iv": 0.8444, "open_interest": 0.0, "volume": 0.0, "delta": 0.9474, "gamma": 0.0015, "vega": 0.082, "theta": -0.3023, "rho": 0.1157, "theo": 96.1101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.9500007629394}, {"option": "XSD261120P00350000", "bid": 0.25, "bid_size": 44.0, "ask": 3.4, "ask_size": 52.0, "iv": 0.9182, "open_interest": 0.0, "volume": 0.0, "delta": -0.0518, "gamma": 0.0016, "vega": 0.082, "theta": -0.3136, "rho": -0.0081, "theo": 1.5436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "XSD261120C00355000", "bid": 89.3, "bid_size": 23.0, "ask": 92.8, "ask_size": 21.0, "iv": 0.8341, "open_interest": 0.0, "volume": 1.0, "delta": 0.9404, "gamma": 0.0017, "vega": 0.0905, "theta": -0.3305, "rho": 0.1163, "theo": 91.3282, "change": 25.05, "open": 90.7, "high": 90.7, "low": 90.7, "tick": "up", "last_trade_price": 90.7, "last_trade_time": "2026-11-09T14:38:27", "percent_change": 38.1569, "prev_day_close": 65.6500015258789}, {"option": "XSD261120P00355000", "bid": 0.4, "bid_size": 44.0, "ask": 4.0, "ask_size": 55.0, "iv": 0.9136, "open_interest": 0.0, "volume": 0.0, "delta": -0.0588, "gamma": 0.0018, "vega": 0.0906, "theta": -0.3412, "rho": -0.009, "theo": 1.754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "XSD261120C00360000", "bid": 84.6, "bid_size": 25.0, "ask": 88.1, "ask_size": 19.0, "iv": 0.8249, "open_interest": 0.0, "volume": 0.0, "delta": 0.9325, "gamma": 0.002, "vega": 0.1, "theta": -0.3605, "rho": 0.1168, "theo": 86.5757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.2000007629394}, {"option": "XSD261120P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 44.0, "iv": 0.8388, "open_interest": 0.0, "volume": 0.0, "delta": -0.0668, "gamma": 0.002, "vega": 0.1001, "theta": -0.3707, "rho": -0.0104, "theo": 1.9938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "XSD261120C00365000", "bid": 80.0, "bid_size": 10.0, "ask": 83.5, "ask_size": 17.0, "iv": 0.8205, "open_interest": 1.0, "volume": 0.0, "delta": 0.9235, "gamma": 0.0022, "vega": 0.1102, "theta": -0.3922, "rho": 0.117, "theo": 81.8573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.9, "last_trade_time": "2026-11-05T09:41:32", "percent_change": 0.0, "prev_day_close": 57.2000007629394}, {"option": "XSD261120P00365000", "bid": 0.55, "bid_size": 11.0, "ask": 4.3, "ask_size": 28.0, "iv": 0.8447, "open_interest": 1.0, "volume": 0.0, "delta": -0.0757, "gamma": 0.0022, "vega": 0.1102, "theta": -0.4019, "rho": -0.0118, "theo": 2.2676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-04T11:40:44", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "XSD261120C00370000", "bid": 75.3, "bid_size": 10.0, "ask": 78.8, "ask_size": 18.0, "iv": 0.802, "open_interest": 0.0, "volume": 0.0, "delta": 0.9134, "gamma": 0.0025, "vega": 0.1211, "theta": -0.4256, "rho": 0.1171, "theo": 77.1774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.7999992370606}, {"option": "XSD261120P00370000", "bid": 0.8, "bid_size": 11.0, "ask": 4.4, "ask_size": 28.0, "iv": 0.8144, "open_interest": 1.0, "volume": 0.0, "delta": -0.0859, "gamma": 0.0025, "vega": 0.1212, "theta": -0.4348, "rho": -0.0131, "theo": 2.5803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-11-05T13:12:35", "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "XSD261120C00375000", "bid": 70.6, "bid_size": 10.0, "ask": 74.1, "ask_size": 18.0, "iv": 0.7804, "open_interest": 0.0, "volume": 0.0, "delta": 0.9019, "gamma": 0.0028, "vega": 0.133, "theta": -0.4606, "rho": 0.117, "theo": 72.542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.1499996185303}, {"option": "XSD261120P00375000", "bid": 1.0, "bid_size": 11.0, "ask": 4.5, "ask_size": 28.0, "iv": 0.7808, "open_interest": 0.0, "volume": 0.0, "delta": -0.0974, "gamma": 0.0028, "vega": 0.1331, "theta": -0.4693, "rho": -0.015, "theo": 2.9372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "XSD261120C00380000", "bid": 65.9, "bid_size": 30.0, "ask": 69.8, "ask_size": 39.0, "iv": 0.7704, "open_interest": 1.0, "volume": 0.0, "delta": 0.889, "gamma": 0.0031, "vega": 0.1456, "theta": -0.497, "rho": 0.1166, "theo": 67.9576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.3, "last_trade_time": "2026-11-06T09:34:44", "percent_change": 0.0, "prev_day_close": 45.1000003814697}, {"option": "XSD261120P00380000", "bid": 1.35, "bid_size": 22.0, "ask": 4.5, "ask_size": 23.0, "iv": 0.7481, "open_interest": 0.0, "volume": 0.0, "delta": -0.1103, "gamma": 0.0031, "vega": 0.1458, "theta": -0.5052, "rho": -0.0166, "theo": 3.3453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "XSD261120C00385000", "bid": 61.5, "bid_size": 25.0, "ask": 65.4, "ask_size": 38.0, "iv": 0.7619, "open_interest": 1.0, "volume": 0.0, "delta": 0.8744, "gamma": 0.0035, "vega": 0.159, "theta": -0.5345, "rho": 0.1159, "theo": 63.4357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.2, "last_trade_time": "2026-11-06T15:19:50", "percent_change": 0.0, "prev_day_close": 41.1000003814697}, {"option": "XSD261120P00385000", "bid": 1.9, "bid_size": 11.0, "ask": 5.2, "ask_size": 23.0, "iv": 0.7442, "open_interest": 27.0, "volume": 0.0, "delta": -0.1249, "gamma": 0.0035, "vega": 0.1591, "theta": -0.5422, "rho": -0.019, "theo": 3.8116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-10-30T14:33:09", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "XSD261120C00390000", "bid": 57.2, "bid_size": 13.0, "ask": 61.0, "ask_size": 38.0, "iv": 0.7514, "open_interest": 2.0, "volume": 0.0, "delta": 0.858, "gamma": 0.0039, "vega": 0.1731, "theta": -0.5728, "rho": 0.1149, "theo": 58.9763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.0, "last_trade_time": "2026-11-06T10:10:31", "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "XSD261120P00390000", "bid": 2.2, "bid_size": 22.0, "ask": 5.2, "ask_size": 33.0, "iv": 0.7057, "open_interest": 32.0, "volume": 0.0, "delta": -0.1413, "gamma": 0.0039, "vega": 0.1732, "theta": -0.58, "rho": -0.0217, "theo": 4.3446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.7, "last_trade_time": "2026-11-05T11:15:07", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "XSD261120C00395000", "bid": 52.5, "bid_size": 21.0, "ask": 56.4, "ask_size": 33.0, "iv": 0.7201, "open_interest": 0.0, "volume": 0.0, "delta": 0.8396, "gamma": 0.0043, "vega": 0.1877, "theta": -0.6115, "rho": 0.1135, "theo": 54.5926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.9500007629394}, {"option": "XSD261120P00395000", "bid": 2.8, "bid_size": 22.0, "ask": 5.8, "ask_size": 33.0, "iv": 0.6919, "open_interest": 0.0, "volume": 0.0, "delta": -0.1598, "gamma": 0.0043, "vega": 0.1879, "theta": -0.6182, "rho": -0.024, "theo": 4.9543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.62, "last_trade_time": "2026-11-05T13:11:13", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "XSD261120C00400000", "bid": 48.2, "bid_size": 21.0, "ask": 52.0, "ask_size": 33.0, "iv": 0.702, "open_interest": 5.0, "volume": 0.0, "delta": 0.8191, "gamma": 0.0048, "vega": 0.203, "theta": -0.6499, "rho": 0.1118, "theo": 50.2916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.8, "last_trade_time": "2026-11-05T13:30:42", "percent_change": 0.0, "prev_day_close": 30.3499994277954}, {"option": "XSD261120P00400000", "bid": 3.5, "bid_size": 22.0, "ask": 7.0, "ask_size": 26.0, "iv": 0.6916, "open_interest": 12.0, "volume": 0.0, "delta": -0.1804, "gamma": 0.0048, "vega": 0.2031, "theta": -0.6562, "rho": -0.0273, "theo": 5.6506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-02T14:50:15", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "XSD261120C00405000", "bid": 44.2, "bid_size": 10.0, "ask": 48.0, "ask_size": 33.0, "iv": 0.6958, "open_interest": 0.0, "volume": 0.0, "delta": 0.7961, "gamma": 0.0052, "vega": 0.2183, "theta": -0.6874, "rho": 0.1097, "theo": 46.0984, "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": 27.1999998092651}, {"option": "XSD261120P00405000", "bid": 4.7, "bid_size": 16.0, "ask": 7.3, "ask_size": 23.0, "iv": 0.675, "open_interest": 4.0, "volume": 0.0, "delta": -0.2033, "gamma": 0.0052, "vega": 0.2185, "theta": -0.6933, "rho": -0.0302, "theo": 6.4467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-10-30T15:24:17", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "XSD261120C00410000", "bid": 40.0, "bid_size": 10.0, "ask": 44.0, "ask_size": 33.0, "iv": 0.6797, "open_interest": 0.0, "volume": 0.0, "delta": 0.7707, "gamma": 0.0057, "vega": 0.2339, "theta": -0.7233, "rho": 0.1071, "theo": 42.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "XSD261120P00410000", "bid": 5.6, "bid_size": 16.0, "ask": 8.5, "ask_size": 33.0, "iv": 0.6672, "open_interest": 1.0, "volume": 0.0, "delta": -0.2288, "gamma": 0.0057, "vega": 0.234, "theta": -0.7287, "rho": -0.0342, "theo": 7.3546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.12, "last_trade_time": "2026-11-05T14:12:04", "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "XSD261120C00415000", "bid": 36.6, "bid_size": 6.0, "ask": 40.0, "ask_size": 37.0, "iv": 0.6751, "open_interest": 0.0, "volume": 0.0, "delta": 0.7425, "gamma": 0.0062, "vega": 0.2489, "theta": -0.7564, "rho": 0.104, "theo": 38.0549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "XSD261120P00415000", "bid": 6.8, "bid_size": 20.0, "ask": 9.3, "ask_size": 46.0, "iv": 0.6515, "open_interest": 2.0, "volume": 0.0, "delta": -0.2571, "gamma": 0.0063, "vega": 0.2492, "theta": -0.7614, "rho": -0.0377, "theo": 8.3909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.4, "last_trade_time": "2026-11-05T15:57:20", "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "XSD261120C00420000", "bid": 32.8, "bid_size": 11.0, "ask": 35.7, "ask_size": 32.0, "iv": 0.651, "open_interest": 3.0, "volume": 0.0, "delta": 0.7116, "gamma": 0.0068, "vega": 0.2635, "theta": -0.7858, "rho": 0.1004, "theo": 34.2396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.67, "last_trade_time": "2026-11-03T09:59:18", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "XSD261120P00420000", "bid": 7.9, "bid_size": 20.0, "ask": 10.5, "ask_size": 45.0, "iv": 0.6366, "open_interest": 18.0, "volume": 1.0, "delta": -0.288, "gamma": 0.0068, "vega": 0.2636, "theta": -0.7904, "rho": -0.0425, "theo": 9.5694, "change": -13.25, "open": 9.6, "high": 9.6, "low": 9.6, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-11-09T14:16:14", "percent_change": -57.9869, "prev_day_close": 22.8500003814697}, {"option": "XSD261120C00425000", "bid": 29.3, "bid_size": 7.0, "ask": 32.5, "ask_size": 49.0, "iv": 0.6479, "open_interest": 1.0, "volume": 0.0, "delta": 0.6779, "gamma": 0.0072, "vega": 0.2766, "theta": -0.8103, "rho": 0.0964, "theo": 30.5846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-11-05T14:11:46", "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "XSD261120P00425000", "bid": 9.2, "bid_size": 23.0, "ask": 11.5, "ask_size": 18.0, "iv": 0.6162, "open_interest": 0.0, "volume": 0.0, "delta": -0.3218, "gamma": 0.0073, "vega": 0.2768, "theta": -0.8144, "rho": -0.0466, "theo": 10.9097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "XSD261120C00430000", "bid": 25.1, "bid_size": 34.0, "ask": 29.3, "ask_size": 33.0, "iv": 0.6262, "open_interest": 0.0, "volume": 0.0, "delta": 0.6415, "gamma": 0.0077, "vega": 0.2883, "theta": -0.8287, "rho": 0.0918, "theo": 27.1072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "XSD261120P00430000", "bid": 11.0, "bid_size": 11.0, "ask": 14.3, "ask_size": 36.0, "iv": 0.6307, "open_interest": 4.0, "volume": 0.0, "delta": -0.3584, "gamma": 0.0077, "vega": 0.2884, "theta": -0.8324, "rho": -0.0522, "theo": 12.4268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.22, "last_trade_time": "2026-11-05T13:11:22", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "XSD261120C00435000", "bid": 21.8, "bid_size": 34.0, "ask": 26.0, "ask_size": 31.0, "iv": 0.6126, "open_interest": 0.0, "volume": 0.0, "delta": 0.6024, "gamma": 0.0081, "vega": 0.2976, "theta": -0.8397, "rho": 0.0868, "theo": 23.8252, "change": 0.0, "open": 0.0, "high": 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": "XSD261120P00435000", "bid": 12.4, "bid_size": 16.0, "ask": 15.3, "ask_size": 33.0, "iv": 0.6003, "open_interest": 1.0, "volume": 0.0, "delta": -0.3975, "gamma": 0.0082, "vega": 0.2978, "theta": -0.843, "rho": -0.0568, "theo": 14.1414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-10-23T09:38:09", "percent_change": 0.0, "prev_day_close": 30.9500007629394}, {"option": "XSD261120C00440000", "bid": 18.7, "bid_size": 22.0, "ask": 22.9, "ask_size": 36.0, "iv": 0.5993, "open_interest": 0.0, "volume": 0.0, "delta": 0.5611, "gamma": 0.0085, "vega": 0.3043, "theta": -0.8424, "rho": 0.0813, "theo": 20.7565, "change": 0.0, "open": 0.0, "high": 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": "XSD261120P00440000", "bid": 14.2, "bid_size": 22.0, "ask": 17.6, "ask_size": 36.0, "iv": 0.5923, "open_interest": 9.0, "volume": 0.0, "delta": -0.439, "gamma": 0.0085, "vega": 0.3044, "theta": -0.8452, "rho": -0.0612, "theo": 16.0689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-11-03T09:50:58", "percent_change": 0.0, "prev_day_close": 34.4500007629394}, {"option": "XSD261120C00445000", "bid": 16.3, "bid_size": 22.0, "ask": 20.1, "ask_size": 36.0, "iv": 0.5957, "open_interest": 3.0, "volume": 0.0, "delta": 0.5178, "gamma": 0.0088, "vega": 0.3076, "theta": -0.8359, "rho": 0.0755, "theo": 17.9157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-11-05T13:30:42", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "XSD261120P00445000", "bid": 16.8, "bid_size": 11.0, "ask": 19.4, "ask_size": 22.0, "iv": 0.5823, "open_interest": 13.0, "volume": 0.0, "delta": -0.4824, "gamma": 0.0088, "vega": 0.3076, "theta": -0.8383, "rho": -0.0672, "theo": 18.2255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 53.0, "last_trade_time": "2026-11-05T15:30:07", "percent_change": 0.0, "prev_day_close": 37.6499996185303}, {"option": "XSD261120C00450000", "bid": 13.7, "bid_size": 22.0, "ask": 17.4, "ask_size": 36.0, "iv": 0.5834, "open_interest": 2.0, "volume": 0.0, "delta": 0.4732, "gamma": 0.0089, "vega": 0.3072, "theta": -0.8198, "rho": 0.0693, "theo": 15.3174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-11-05T14:11:46", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "XSD261120P00450000", "bid": 19.1, "bid_size": 16.0, "ask": 22.3, "ask_size": 33.0, "iv": 0.5783, "open_interest": 2.0, "volume": 0.0, "delta": -0.5272, "gamma": 0.0089, "vega": 0.3072, "theta": -0.8216, "rho": -0.072, "theo": 20.6256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.0, "last_trade_time": "2026-11-05T11:32:15", "percent_change": 0.0, "prev_day_close": 41.2999992370606}, {"option": "XSD261120C00455000", "bid": 11.0, "bid_size": 35.0, "ask": 14.8, "ask_size": 46.0, "iv": 0.5639, "open_interest": 3.0, "volume": 0.0, "delta": 0.428, "gamma": 0.0089, "vega": 0.3029, "theta": -0.794, "rho": 0.0629, "theo": 12.9696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-06T12:41:12", "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "XSD261120P00455000", "bid": 21.7, "bid_size": 21.0, "ask": 24.7, "ask_size": 31.0, "iv": 0.5637, "open_interest": 5.0, "volume": 0.0, "delta": -0.5726, "gamma": 0.009, "vega": 0.3026, "theta": -0.7953, "rho": -0.0764, "theo": 23.2757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.0, "last_trade_time": "2026-11-05T14:55:58", "percent_change": 0.0, "prev_day_close": 45.0999984741211}, {"option": "XSD261120C00460000", "bid": 9.2, "bid_size": 23.0, "ask": 12.1, "ask_size": 21.0, "iv": 0.5499, "open_interest": 2.0, "volume": 0.0, "delta": 0.3829, "gamma": 0.0088, "vega": 0.2947, "theta": -0.759, "rho": 0.0566, "theo": 10.8772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.5, "last_trade_time": "2026-10-30T11:30:34", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "XSD261120P00460000", "bid": 24.0, "bid_size": 34.0, "ask": 28.0, "ask_size": 31.0, "iv": 0.5513, "open_interest": 12.0, "volume": 0.0, "delta": -0.6178, "gamma": 0.0088, "vega": 0.2944, "theta": -0.7598, "rho": -0.0817, "theo": 26.184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.41, "last_trade_time": "2026-11-05T11:34:13", "percent_change": 0.0, "prev_day_close": 49.1499996185303}, {"option": "XSD261120C00465000", "bid": 7.7, "bid_size": 22.0, "ask": 10.6, "ask_size": 32.0, "iv": 0.554, "open_interest": 0.0, "volume": 0.0, "delta": 0.3389, "gamma": 0.0086, "vega": 0.2827, "theta": -0.7161, "rho": 0.0502, "theo": 9.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "XSD261120P00465000", "bid": 27.2, "bid_size": 33.0, "ask": 31.0, "ask_size": 28.0, "iv": 0.5413, "open_interest": 0.0, "volume": 0.0, "delta": -0.662, "gamma": 0.0086, "vega": 0.2821, "theta": -0.7163, "rho": -0.0856, "theo": 29.3474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.75, "last_trade_time": "2026-10-22T13:01:56", "percent_change": 0.0, "prev_day_close": 53.4500007629394}, {"option": "XSD261120C00470000", "bid": 5.6, "bid_size": 21.0, "ask": 9.1, "ask_size": 35.0, "iv": 0.54, "open_interest": 23.0, "volume": 0.0, "delta": 0.2967, "gamma": 0.0082, "vega": 0.2672, "theta": -0.6667, "rho": 0.044, "theo": 7.448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-05T09:31:36", "percent_change": 0.0, "prev_day_close": 3.07500010728836}, {"option": "XSD261120P00470000", "bid": 30.5, "bid_size": 34.0, "ask": 34.4, "ask_size": 31.0, "iv": 0.5321, "open_interest": 1.0, "volume": 0.0, "delta": -0.7044, "gamma": 0.0082, "vega": 0.2667, "theta": -0.6664, "rho": -0.0889, "theo": 32.7564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.42, "last_trade_time": "2026-10-30T13:51:38", "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "XSD261120C00475000", "bid": 4.0, "bid_size": 29.0, "ask": 8.0, "ask_size": 36.0, "iv": 0.5348, "open_interest": 2.0, "volume": 0.0, "delta": 0.2571, "gamma": 0.0077, "vega": 0.2494, "theta": -0.6127, "rho": 0.0383, "theo": 6.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.56, "last_trade_time": "2026-11-02T14:10:11", "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "XSD261120P00475000", "bid": 34.2, "bid_size": 33.0, "ask": 38.1, "ask_size": 31.0, "iv": 0.5282, "open_interest": 8.0, "volume": 0.0, "delta": -0.7442, "gamma": 0.0078, "vega": 0.2484, "theta": -0.6118, "rho": -0.0924, "theo": 36.4022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.09, "last_trade_time": "2026-10-19T15:37:01", "percent_change": 0.0, "prev_day_close": 62.5}, {"option": "XSD261120C00480000", "bid": 2.8, "bid_size": 28.0, "ask": 6.8, "ask_size": 35.0, "iv": 0.5279, "open_interest": 9.0, "volume": 0.0, "delta": 0.2206, "gamma": 0.0072, "vega": 0.2294, "theta": -0.5563, "rho": 0.0329, "theo": 4.9482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-10-30T10:11:00", "percent_change": 0.0, "prev_day_close": 2.39999994635582}, {"option": "XSD261120P00480000", "bid": 38.2, "bid_size": 16.0, "ask": 42.1, "ask_size": 27.0, "iv": 0.5294, "open_interest": 2.0, "volume": 0.0, "delta": -0.7808, "gamma": 0.0072, "vega": 0.2279, "theta": -0.5549, "rho": -0.0939, "theo": 40.264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.57, "last_trade_time": "2026-10-20T15:48:53", "percent_change": 0.0, "prev_day_close": 67.0}, {"option": "XSD261120C00485000", "bid": 1.95, "bid_size": 22.0, "ask": 5.6, "ask_size": 27.0, "iv": 0.5206, "open_interest": 2.0, "volume": 0.0, "delta": 0.1877, "gamma": 0.0065, "vega": 0.2084, "theta": -0.4994, "rho": 0.028, "theo": 3.9993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.3, "last_trade_time": "2026-10-28T15:42:45", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "XSD261120P00485000", "bid": 42.5, "bid_size": 17.0, "ask": 45.8, "ask_size": 10.0, "iv": 0.5232, "open_interest": 1.0, "volume": 0.0, "delta": -0.8139, "gamma": 0.0066, "vega": 0.2072, "theta": -0.4977, "rho": -0.0954, "theo": 44.3183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.5, "last_trade_time": "2026-11-04T10:20:37", "percent_change": 0.0, "prev_day_close": 71.7999992370606}, {"option": "XSD261120C00490000", "bid": 1.85, "bid_size": 11.0, "ask": 4.9, "ask_size": 36.0, "iv": 0.538, "open_interest": 16.0, "volume": 0.0, "delta": 0.1585, "gamma": 0.0059, "vega": 0.1875, "theta": -0.4439, "rho": 0.0237, "theo": 3.2205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-03T14:58:29", "percent_change": 0.0, "prev_day_close": 1.82499995268881}, {"option": "XSD261120P00490000", "bid": 46.7, "bid_size": 17.0, "ask": 50.2, "ask_size": 12.0, "iv": 0.5245, "open_interest": 1.0, "volume": 0.0, "delta": -0.8433, "gamma": 0.0059, "vega": 0.1855, "theta": -0.442, "rho": -0.0955, "theo": 48.5458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.65, "last_trade_time": "2026-10-22T13:02:32", "percent_change": 0.0, "prev_day_close": 76.5}, {"option": "XSD261120C00495000", "bid": 1.05, "bid_size": 11.0, "ask": 4.4, "ask_size": 26.0, "iv": 0.5373, "open_interest": 1.0, "volume": 0.0, "delta": 0.1331, "gamma": 0.0052, "vega": 0.1667, "theta": -0.3912, "rho": 0.0199, "theo": 2.5876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-10-30T15:54:00", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "XSD261120P00495000", "bid": 51.1, "bid_size": 12.0, "ask": 54.9, "ask_size": 26.0, "iv": 0.5338, "open_interest": 0.0, "volume": 0.0, "delta": -0.869, "gamma": 0.0053, "vega": 0.1637, "theta": -0.3891, "rho": -0.0937, "theo": 52.9232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.0}, {"option": "XSD261120C00500000", "bid": 0.5, "bid_size": 28.0, "ask": 4.6, "ask_size": 36.0, "iv": 0.5605, "open_interest": 7.0, "volume": 0.0, "delta": 0.1112, "gamma": 0.0046, "vega": 0.1471, "theta": -0.3423, "rho": 0.0166, "theo": 2.0767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-10-30T14:59:02", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "XSD261120P00500000", "bid": 55.8, "bid_size": 12.0, "ask": 59.3, "ask_size": 33.0, "iv": 0.5384, "open_interest": 6.0, "volume": 0.0, "delta": -0.8911, "gamma": 0.0047, "vega": 0.1447, "theta": -0.3401, "rho": -0.0927, "theo": 57.4188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-10-08T09:30:07", "percent_change": 0.0, "prev_day_close": 86.2000007629394}, {"option": "XSD261120C00505000", "bid": 0.5, "bid_size": 16.0, "ask": 4.4, "ask_size": 55.0, "iv": 0.5868, "open_interest": 1.0, "volume": 0.0, "delta": 0.0926, "gamma": 0.004, "vega": 0.1289, "theta": -0.2977, "rho": 0.0139, "theo": 1.6675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-10-15T09:36:21", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "XSD261120P00505000", "bid": 60.4, "bid_size": 16.0, "ask": 63.9, "ask_size": 33.0, "iv": 0.541, "open_interest": 1.0, "volume": 0.0, "delta": -0.91, "gamma": 0.0041, "vega": 0.1255, "theta": -0.2955, "rho": -0.0901, "theo": 62.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.84, "last_trade_time": "2026-10-05T12:42:16", "percent_change": 0.0, "prev_day_close": 90.8499984741211}, {"option": "XSD261120C00510000", "bid": 0.05, "bid_size": 646.0, "ask": 4.2, "ask_size": 48.0, "iv": 0.5958, "open_interest": 2.0, "volume": 0.0, "delta": 0.077, "gamma": 0.0035, "vega": 0.1122, "theta": -0.2578, "rho": 0.0115, "theo": 1.3405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-10-27T12:09:59", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "XSD261120P00510000", "bid": 64.9, "bid_size": 16.0, "ask": 68.5, "ask_size": 32.0, "iv": 0.5325, "open_interest": 0.0, "volume": 1.0, "delta": -0.9259, "gamma": 0.0036, "vega": 0.1083, "theta": -0.2558, "rho": -0.0859, "theo": 66.699, "change": -30.05, "open": 65.7, "high": 65.7, "low": 65.7, "tick": "down", "last_trade_price": 65.7, "last_trade_time": "2026-11-09T14:38:33", "percent_change": -31.3838, "prev_day_close": 95.75}, {"option": "XSD261120C00515000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 55.0, "iv": 0.6206, "open_interest": 1.0, "volume": 0.0, "delta": 0.0639, "gamma": 0.003, "vega": 0.0974, "theta": -0.2226, "rho": 0.0096, "theo": 1.0802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-19T11:56:31", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "XSD261120P00515000", "bid": 69.6, "bid_size": 16.0, "ask": 73.3, "ask_size": 31.0, "iv": 0.5353, "open_interest": 0.0, "volume": 0.0, "delta": -0.9392, "gamma": 0.0031, "vega": 0.093, "theta": -0.2203, "rho": -0.0823, "theo": 71.4485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.450000762939}, {"option": "XSD261120C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 36.0, "iv": 0.6463, "open_interest": 24.0, "volume": 0.0, "delta": 0.0531, "gamma": 0.0026, "vega": 0.0842, "theta": -0.1917, "rho": 0.0079, "theo": 0.873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-10-28T10:45:36", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "XSD261120P00520000", "bid": 74.6, "bid_size": 12.0, "ask": 78.0, "ask_size": 16.0, "iv": 0.5447, "open_interest": 0.0, "volume": 0.0, "delta": -0.9504, "gamma": 0.0027, "vega": 0.0785, "theta": -0.1896, "rho": -0.0775, "theo": 76.2512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.09, "last_trade_time": "2026-11-04T12:31:48", "percent_change": 0.0, "prev_day_close": 105.75}, {"option": "XSD261120C00525000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 36.0, "iv": 0.6711, "open_interest": 6.0, "volume": 0.0, "delta": 0.0441, "gamma": 0.0022, "vega": 0.0727, "theta": -0.165, "rho": 0.0066, "theo": 0.708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-10-21T09:30:47", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "XSD261120P00525000", "bid": 79.3, "bid_size": 12.0, "ask": 83.0, "ask_size": 18.0, "iv": 0.5502, "open_interest": 0.0, "volume": 0.0, "delta": -0.9596, "gamma": 0.0023, "vega": 0.0672, "theta": -0.1623, "rho": -0.0718, "theo": 81.0969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.38, "last_trade_time": "2026-10-16T15:24:15", "percent_change": 0.0, "prev_day_close": 110.650001525879}, {"option": "XSD261120C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 36.0, "iv": 0.6775, "open_interest": 3.0, "volume": 0.0, "delta": 0.0367, "gamma": 0.0019, "vega": 0.0626, "theta": -0.1419, "rho": 0.0055, "theo": 0.5765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.26, "last_trade_time": "2026-10-29T09:55:32", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "XSD261120P00530000", "bid": 84.2, "bid_size": 12.0, "ask": 87.9, "ask_size": 18.0, "iv": 0.5595, "open_interest": 1.0, "volume": 0.0, "delta": -0.9672, "gamma": 0.002, "vega": 0.0559, "theta": -0.1394, "rho": -0.0662, "theo": 85.9767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-10-13T10:19:21", "percent_change": 0.0, "prev_day_close": 115.700000762939}, {"option": "XSD261120C00535000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 36.0, "iv": 0.6953, "open_interest": 6.0, "volume": 0.0, "delta": 0.0306, "gamma": 0.0016, "vega": 0.054, "theta": -0.1221, "rho": 0.0046, "theo": 0.4714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2026-10-26T11:22:33", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "XSD261120P00535000", "bid": 89.2, "bid_size": 16.0, "ask": 92.8, "ask_size": 17.0, "iv": 0.5749, "open_interest": 0.0, "volume": 0.0, "delta": -0.9736, "gamma": 0.0017, "vega": 0.0476, "theta": -0.119, "rho": -0.0615, "theo": 90.8828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.81, "last_trade_time": "2026-10-08T14:49:32", "percent_change": 0.0, "prev_day_close": 120.349998474121}, {"option": "XSD261120C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 36.0, "iv": 0.7454, "open_interest": 0.0, "volume": 0.0, "delta": 0.0256, "gamma": 0.0014, "vega": 0.0465, "theta": -0.1051, "rho": 0.0038, "theo": 0.3871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "XSD261120P00540000", "bid": 94.2, "bid_size": 12.0, "ask": 97.7, "ask_size": 22.0, "iv": 0.5887, "open_interest": 0.0, "volume": 0.0, "delta": -0.9789, "gamma": 0.0015, "vega": 0.0389, "theta": -0.1009, "rho": -0.0536, "theo": 95.8105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.8, "last_trade_time": "2026-09-23T10:10:36", "percent_change": 0.0, "prev_day_close": 125.5}, {"option": "XSD261120C00545000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 45.0, "iv": 0.7719, "open_interest": 1.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.0012, "vega": 0.0401, "theta": -0.0906, "rho": 0.0032, "theo": 0.3194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.33, "last_trade_time": "2026-10-02T12:00:13", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "XSD261120P00545000", "bid": 99.1, "bid_size": 16.0, "ask": 102.5, "ask_size": 24.0, "iv": 0.5756, "open_interest": 0.0, "volume": 0.0, "delta": -0.9832, "gamma": 0.0013, "vega": 0.0321, "theta": -0.0852, "rho": -0.0487, "theo": 100.7551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.199996948242}, {"option": "XSD261120C00550000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 62.0, "iv": 0.7932, "open_interest": 2.0, "volume": 0.0, "delta": 0.018, "gamma": 0.001, "vega": 0.0346, "theta": -0.0782, "rho": 0.0027, "theo": 0.2647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-10-28T09:43:17", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "XSD261120P00550000", "bid": 104.2, "bid_size": 12.0, "ask": 107.5, "ask_size": 10.0, "iv": 0.6112, "open_interest": 0.0, "volume": 1.0, "delta": -0.987, "gamma": 0.0011, "vega": 0.0252, "theta": -0.0719, "rho": -0.0406, "theo": 105.7133, "change": -30.6, "open": 104.6, "high": 104.6, "low": 104.6, "tick": "up", "last_trade_price": 104.6, "last_trade_time": "2026-11-09T14:38:33", "percent_change": -22.6331, "prev_day_close": 135.199996948242}, {"option": "XSD261120C00555000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 46.0, "iv": 0.8188, "open_interest": 4.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.0009, "vega": 0.0299, "theta": -0.0676, "rho": 0.0022, "theo": 0.2204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.2, "last_trade_time": "2026-10-05T14:09:45", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "XSD261120P00555000", "bid": 108.9, "bid_size": 16.0, "ask": 112.5, "ask_size": 10.0, "iv": 0.5822, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.001, "vega": 0.0203, "theta": -0.0583, "rho": -0.0377, "theo": 110.682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.199996948242}, {"option": "XSD261120C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 56.0, "iv": 0.8097, "open_interest": 1.0, "volume": 0.0, "delta": 0.0128, "gamma": 0.0007, "vega": 0.0259, "theta": -0.0586, "rho": 0.0019, "theo": 0.1843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.67, "last_trade_time": "2026-10-14T10:49:42", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "XSD261120P00560000", "bid": 114.0, "bid_size": 16.0, "ask": 117.4, "ask_size": 19.0, "iv": 0.6026, "open_interest": 0.0, "volume": 0.0, "delta": -0.9925, "gamma": 0.0008, "vega": 0.0151, "theta": -0.0492, "rho": -0.0237, "theo": 115.6592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.2, "last_trade_time": "2026-10-07T10:19:14", "percent_change": 0.0, "prev_day_close": 145.400001525879}, {"option": "XSD261120C00565000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 64.0, "iv": 0.8338, "open_interest": 1.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0006, "vega": 0.0225, "theta": -0.0509, "rho": 0.0016, "theo": 0.1548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.35, "last_trade_time": "2026-10-05T14:09:45", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "XSD261120P00565000", "bid": 119.1, "bid_size": 16.0, "ask": 122.5, "ask_size": 26.0, "iv": 0.661, "open_interest": 0.0, "volume": 1.0, "delta": -0.9946, "gamma": 0.0007, "vega": 0.0104, "theta": -0.0419, "rho": -0.0201, "theo": 120.6448, "change": -29.75, "open": 120.5, "high": 120.5, "low": 120.5, "tick": "down", "last_trade_price": 120.5, "last_trade_time": "2026-11-09T14:38:27", "percent_change": -19.8003, "prev_day_close": 150.25}, {"option": "XSD261120C00570000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 46.0, "iv": 0.8878, "open_interest": 0.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0005, "vega": 0.0195, "theta": -0.0443, "rho": 0.0014, "theo": 0.1306, "change": 0.0, "open": 0.0, "high": 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": "XSD261120P00570000", "bid": 124.1, "bid_size": 16.0, "ask": 127.5, "ask_size": 24.0, "iv": 0.6816, "open_interest": 0.0, "volume": 1.0, "delta": -0.9962, "gamma": 0.0005, "vega": 0.0084, "theta": -0.0343, "rho": -0.0186, "theo": 125.6338, "change": -32.55, "open": 122.7, "high": 122.7, "low": 122.7, "tick": "down", "last_trade_price": 122.7, "last_trade_time": "2026-11-09T14:41:29", "percent_change": -20.9662, "prev_day_close": 155.25}, {"option": "XSD261120C00575000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 50.0, "iv": 0.9118, "open_interest": 0.0, "volume": 0.0, "delta": 0.0079, "gamma": 0.0005, "vega": 0.017, "theta": -0.0386, "rho": 0.0012, "theo": 0.1106, "change": 0.0, "open": 0.0, "high": 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": "XSD261120P00575000", "bid": 129.0, "bid_size": 16.0, "ask": 132.4, "ask_size": 22.0, "iv": 0.662, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0004, "vega": 0.0054, "theta": -0.0299, "rho": -0.0057, "theo": 130.6267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.25}, {"option": "XSD261120C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 29.0, "iv": 0.9186, "open_interest": 0.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0004, "vega": 0.0148, "theta": -0.0338, "rho": 0.001, "theo": 0.0941, "change": 0.0, "open": 0.0, "high": 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": "XSD261120P00580000", "bid": 134.0, "bid_size": 12.0, "ask": 137.4, "ask_size": 10.0, "iv": 0.6813, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0003, "vega": 0.0024, "theta": -0.0283, "rho": -0.0046, "theo": 135.624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.25}, {"option": "XSD261120C00585000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 39.0, "iv": 0.9586, "open_interest": 0.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0004, "vega": 0.013, "theta": -0.0296, "rho": 0.0008, "theo": 0.0803, "change": 0.0, "open": 0.0, "high": 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": "XSD261120P00585000", "bid": 139.0, "bid_size": 12.0, "ask": 142.4, "ask_size": 10.0, "iv": 0.7004, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0002, "vega": 0.0019, "theta": -0.0264, "rho": -0.0043, "theo": 140.6219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.25}, {"option": "XSD261120C00590000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 29.0, "iv": 0.9461, "open_interest": 0.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0003, "vega": 0.0114, "theta": -0.026, "rho": 0.0007, "theo": 0.0689, "change": 0.0, "open": 0.0, "high": 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": "XSD261120P00590000", "bid": 144.0, "bid_size": 12.0, "ask": 147.4, "ask_size": 10.0, "iv": 0.7194, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0247, "rho": -0.0013, "theo": 145.6201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 175.25}, {"option": "XSD261120C00595000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 29.0, "iv": 0.9713, "open_interest": 0.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0003, "vega": 0.01, "theta": -0.0229, "rho": 0.0006, "theo": 0.0592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "XSD261120P00595000", "bid": 149.0, "bid_size": 12.0, "ask": 152.4, "ask_size": 10.0, "iv": 0.7381, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0246, "rho": 0.0, "theo": 150.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.25}, {"option": "XSD261120C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 39.0, "iv": 1.0263, "open_interest": 13.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0002, "vega": 0.0088, "theta": -0.0202, "rho": 0.0006, "theo": 0.0511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-27T15:53:42", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "XSD261120P00600000", "bid": 154.0, "bid_size": 12.0, "ask": 157.4, "ask_size": 10.0, "iv": 0.7566, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0246, "rho": 0.0, "theo": 155.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 185.25}, {"option": "XSD261120C00605000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 29.0, "iv": 1.0082, "open_interest": 0.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0002, "vega": 0.0077, "theta": -0.0179, "rho": 0.0005, "theo": 0.0443, "change": 0.0, "open": 0.0, "high": 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": "XSD261120P00605000", "bid": 159.0, "bid_size": 16.0, "ask": 162.4, "ask_size": 10.0, "iv": 0.775, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0246, "rho": 0.0, "theo": 160.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 190.25}, {"option": "XSD261120C00610000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 29.0, "iv": 1.0293, "open_interest": 0.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0002, "vega": 0.0068, "theta": -0.0158, "rho": 0.0004, "theo": 0.0385, "change": 0.0, "open": 0.0, "high": 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": "XSD261120P00610000", "bid": 164.0, "bid_size": 16.0, "ask": 167.4, "ask_size": 10.0, "iv": 0.7931, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0246, "rho": 0.0, "theo": 165.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 195.25}, {"option": "XSD261120C00615000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 38.0, "iv": 1.0914, "open_interest": 1.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0001, "vega": 0.0061, "theta": -0.0141, "rho": 0.0004, "theo": 0.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T13:03:55", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "XSD261120P00615000", "bid": 169.0, "bid_size": 12.0, "ask": 172.4, "ask_size": 10.0, "iv": 0.8111, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0246, "rho": 0.0, "theo": 170.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 200.25}, {"option": "XSD261120C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 29.0, "iv": 1.0709, "open_interest": 1.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0001, "vega": 0.0054, "theta": -0.0125, "rho": 0.0003, "theo": 0.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.61, "last_trade_time": "2026-09-30T09:42:41", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "XSD261120P00620000", "bid": 174.0, "bid_size": 12.0, "ask": 177.4, "ask_size": 10.0, "iv": 0.8288, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0246, "rho": 0.0, "theo": 175.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 205.25}, {"option": "XSD261120C00625000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 29.0, "iv": 1.1273, "open_interest": 0.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0001, "vega": 0.0048, "theta": -0.0112, "rho": 0.0003, "theo": 0.0257, "change": 0.0, "open": 0.0, "high": 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": "XSD261120P00625000", "bid": 179.0, "bid_size": 15.0, "ask": 182.4, "ask_size": 10.0, "iv": 0.8464, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0246, "rho": 0.0, "theo": 180.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 210.25}, {"option": "XSD261120C00630000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 29.0, "iv": 1.1114, "open_interest": 0.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0001, "vega": 0.0043, "theta": -0.01, "rho": 0.0002, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 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": "XSD261120P00630000", "bid": 184.0, "bid_size": 12.0, "ask": 187.4, "ask_size": 10.0, "iv": 0.8639, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0246, "rho": 0.0, "theo": 185.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.8, "last_trade_time": "2026-10-08T12:17:16", "percent_change": 0.0, "prev_day_close": 215.25}, {"option": "XSD261120C00635000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 36.0, "iv": 1.1682, "open_interest": 0.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0001, "vega": 0.0038, "theta": -0.009, "rho": 0.0002, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "XSD261120P00635000", "bid": 189.0, "bid_size": 12.0, "ask": 192.4, "ask_size": 10.0, "iv": 0.8812, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0246, "rho": 0.0, "theo": 190.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 220.25}, {"option": "XSD261120C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 38.0, "iv": 1.1883, "open_interest": 0.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0001, "vega": 0.0034, "theta": -0.008, "rho": 0.0002, "theo": 0.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "XSD261120P00640000", "bid": 194.0, "bid_size": 12.0, "ask": 197.4, "ask_size": 10.0, "iv": 0.8982, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0246, "rho": 0.0, "theo": 195.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 225.25}, {"option": "XSD261120C00645000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 29.0, "iv": 1.1881, "open_interest": 3.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0031, "theta": -0.0072, "rho": 0.0002, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-09-25T11:58:36", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "XSD261120P00645000", "bid": 199.0, "bid_size": 15.0, "ask": 202.4, "ask_size": 10.0, "iv": 0.9152, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0246, "rho": 0.0, "theo": 200.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 230.25}, {"option": "XSD261120C00650000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 29.0, "iv": 1.2075, "open_interest": 1.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0027, "theta": -0.0065, "rho": 0.0001, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-02T14:58:22", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "XSD261120P00650000", "bid": 204.0, "bid_size": 15.0, "ask": 207.4, "ask_size": 10.0, "iv": 0.932, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0246, "rho": 0.0, "theo": 205.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 235.25}, {"option": "XSD261120C00655000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 29.0, "iv": 1.2087, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0025, "theta": -0.0059, "rho": 0.0001, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 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": "XSD261120P00655000", "bid": 209.0, "bid_size": 15.0, "ask": 212.4, "ask_size": 10.0, "iv": 0.9486, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0246, "rho": 0.0, "theo": 210.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 240.25}, {"option": "XSD261120C00660000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 29.0, "iv": 1.2457, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0022, "theta": -0.0053, "rho": 0.0001, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "XSD261120P00660000", "bid": 214.0, "bid_size": 12.0, "ask": 217.4, "ask_size": 10.0, "iv": 0.9651, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0246, "rho": 0.0, "theo": 215.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 245.25}, {"option": "XSD261120C00665000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 29.0, "iv": 1.2645, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.002, "theta": -0.0048, "rho": 0.0001, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 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": "XSD261120P00665000", "bid": 219.0, "bid_size": 12.0, "ask": 222.4, "ask_size": 10.0, "iv": 0.9815, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0246, "rho": 0.0, "theo": 220.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 250.25}, {"option": "XSD261120C00670000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 29.0, "iv": 1.2645, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0018, "theta": -0.0044, "rho": 0.0001, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 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": "XSD261120P00670000", "bid": 224.0, "bid_size": 15.0, "ask": 227.4, "ask_size": 10.0, "iv": 0.9977, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0246, "rho": 0.0, "theo": 225.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 255.25}, {"option": "XSD261120C00675000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 29.0, "iv": 1.3014, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0016, "theta": -0.004, "rho": 0.0001, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 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": "XSD261120P00675000", "bid": 229.0, "bid_size": 12.0, "ask": 232.4, "ask_size": 10.0, "iv": 1.0138, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0246, "rho": 0.0, "theo": 230.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 260.25}, {"option": "XSD261120C00680000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 29.0, "iv": 1.3196, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0015, "theta": -0.0036, "rho": 0.0001, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 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": "XSD261120P00680000", "bid": 234.0, "bid_size": 12.0, "ask": 237.4, "ask_size": 10.0, "iv": 1.0297, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0246, "rho": 0.0, "theo": 235.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 265.25}, {"option": "XSD261120C00685000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 29.0, "iv": 1.3376, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0014, "theta": -0.0033, "rho": 0.0001, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "XSD261120P00685000", "bid": 239.0, "bid_size": 12.0, "ask": 242.4, "ask_size": 10.0, "iv": 1.0455, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0246, "rho": 0.0, "theo": 240.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 270.25}, {"option": "XSD261120C00690000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 30.0, "iv": 1.3628, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0012, "theta": -0.003, "rho": 0.0001, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 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": "XSD261120P00690000", "bid": 244.0, "bid_size": 12.0, "ask": 247.4, "ask_size": 10.0, "iv": 1.0611, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0246, "rho": 0.0, "theo": 245.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 275.550003051758}, {"option": "XSD261120C00695000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 30.0, "iv": 1.3536, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0011, "theta": -0.0027, "rho": 0.0001, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 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": "XSD261120P00695000", "bid": 249.0, "bid_size": 12.0, "ask": 252.4, "ask_size": 10.0, "iv": 1.0767, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0246, "rho": 0.0, "theo": 250.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 280.5}, {"option": "XSD261120C00700000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 30.0, "iv": 1.3905, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.001, "theta": -0.0025, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "XSD261120P00700000", "bid": 254.0, "bid_size": 12.0, "ask": 257.4, "ask_size": 10.0, "iv": 1.0921, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0246, "rho": 0.0, "theo": 255.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 285.550003051758}, {"option": "XSD261120C00705000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 30.0, "iv": 1.4078, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0009, "theta": -0.0023, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 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": "XSD261120P00705000", "bid": 259.0, "bid_size": 12.0, "ask": 262.4, "ask_size": 10.0, "iv": 1.1073, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0246, "rho": 0.0, "theo": 260.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 290.550003051758}, {"option": "XSD261218C00230000", "bid": 214.0, "bid_size": 10.0, "ask": 217.6, "ask_size": 9.0, "iv": 0.9498, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0002, "vega": 0.032, "theta": -0.0135, "rho": 0.2525, "theo": 215.5993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.150001525879}, {"option": "XSD261218P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 39.0, "iv": 1.0954, "open_interest": 4.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0002, "vega": 0.0321, "theta": -0.0347, "rho": -0.0041, "theo": 0.3648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-23T15:38:51", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "XSD261218C00235000", "bid": 209.0, "bid_size": 10.0, "ask": 212.8, "ask_size": 10.0, "iv": 0.9386, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0002, "vega": 0.0355, "theta": -0.0173, "rho": 0.2576, "theo": 210.6699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.150001525879}, {"option": "XSD261218P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 37.0, "iv": 1.0536, "open_interest": 0.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0002, "vega": 0.0356, "theta": -0.038, "rho": -0.0047, "theo": 0.4101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "XSD261218C00240000", "bid": 204.0, "bid_size": 10.0, "ask": 207.8, "ask_size": 10.0, "iv": 0.9053, "open_interest": 0.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0002, "vega": 0.0394, "theta": -0.0214, "rho": 0.2626, "theo": 205.7456, "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": 176.199996948242}, {"option": "XSD261218P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 37.0, "iv": 1.0516, "open_interest": 0.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0002, "vega": 0.0395, "theta": -0.0416, "rho": -0.0052, "theo": 0.4606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "XSD261218C00245000", "bid": 199.0, "bid_size": 10.0, "ask": 202.5, "ask_size": 9.0, "iv": 0.8372, "open_interest": 0.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0002, "vega": 0.0436, "theta": -0.0257, "rho": 0.2675, "theo": 200.827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.150001525879}, {"option": "XSD261218P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 37.0, "iv": 1.0148, "open_interest": 0.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0002, "vega": 0.0437, "theta": -0.0455, "rho": -0.0059, "theo": 0.5168, "change": 0.0, "open": 0.0, "high": 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": "XSD261218C00250000", "bid": 194.0, "bid_size": 10.0, "ask": 197.8, "ask_size": 10.0, "iv": 0.8409, "open_interest": 0.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0003, "vega": 0.0482, "theta": -0.0304, "rho": 0.2723, "theo": 195.9148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.550003051758}, {"option": "XSD261218P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 37.0, "iv": 0.9848, "open_interest": 0.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0003, "vega": 0.0483, "theta": -0.0497, "rho": -0.0066, "theo": 0.5793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "XSD261218C00255000", "bid": 189.0, "bid_size": 13.0, "ask": 193.0, "ask_size": 10.0, "iv": 0.8302, "open_interest": 0.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0003, "vega": 0.0531, "theta": -0.0353, "rho": 0.277, "theo": 191.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.600006103516}, {"option": "XSD261218P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 41.0, "iv": 0.961, "open_interest": 2.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0003, "vega": 0.0532, "theta": -0.0541, "rho": -0.0074, "theo": 0.6487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-12T09:30:04", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "XSD261218C00260000", "bid": 184.5, "bid_size": 10.0, "ask": 188.7, "ask_size": 1.0, "iv": 0.835, "open_interest": 0.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0003, "vega": 0.0585, "theta": -0.0405, "rho": 0.2817, "theo": 186.1116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.75}, {"option": "XSD261218P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 37.0, "iv": 0.9532, "open_interest": 0.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0003, "vega": 0.0587, "theta": -0.0589, "rho": -0.0082, "theo": 0.7259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "XSD261218C00265000", "bid": 179.5, "bid_size": 10.0, "ask": 183.8, "ask_size": 6.0, "iv": 0.8128, "open_interest": 10.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0004, "vega": 0.0645, "theta": -0.0461, "rho": 0.2863, "theo": 181.2223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 140.6, "last_trade_time": "2026-11-05T14:41:27", "percent_change": 0.0, "prev_day_close": 152.449996948242}, {"option": "XSD261218P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 37.0, "iv": 0.9241, "open_interest": 0.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0004, "vega": 0.0645, "theta": -0.064, "rho": -0.0092, "theo": 0.8115, "change": 0.0, "open": 0.0, "high": 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": "XSD261218C00270000", "bid": 174.5, "bid_size": 17.0, "ask": 177.8, "ask_size": 6.0, "iv": 0.767, "open_interest": 1.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0004, "vega": 0.0708, "theta": -0.052, "rho": 0.2907, "theo": 176.3424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.0, "last_trade_time": "2026-11-06T11:31:17", "percent_change": 0.0, "prev_day_close": 147.150001525879}, {"option": "XSD261218P00270000", "bid": 0.05, "bid_size": 7.0, "ask": 3.6, "ask_size": 41.0, "iv": 0.9028, "open_interest": 11.0, "volume": 0.0, "delta": -0.0201, "gamma": 0.0004, "vega": 0.0709, "theta": -0.0694, "rho": -0.0103, "theo": 0.9064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-05T11:10:58", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "XSD261218C00275000", "bid": 169.5, "bid_size": 24.0, "ask": 172.8, "ask_size": 5.0, "iv": 0.738, "open_interest": 9.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.0005, "vega": 0.0776, "theta": -0.0583, "rho": 0.295, "theo": 171.4727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 140.1, "last_trade_time": "2026-11-06T11:31:17", "percent_change": 0.0, "prev_day_close": 142.400001525879}, {"option": "XSD261218P00275000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 49.0, "iv": 0.8721, "open_interest": 1.0, "volume": 0.0, "delta": -0.0224, "gamma": 0.0005, "vega": 0.0777, "theta": -0.0752, "rho": -0.0115, "theo": 1.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.31, "last_trade_time": "2026-11-05T11:10:41", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "XSD261218C00280000", "bid": 165.0, "bid_size": 17.0, "ask": 167.9, "ask_size": 11.0, "iv": 0.7538, "open_interest": 24.0, "volume": 6.0, "delta": 0.9744, "gamma": 0.0005, "vega": 0.085, "theta": -0.0649, "rho": 0.2992, "theo": 166.6142, "change": 30.05, "open": 167.7, "high": 167.7, "low": 167.7, "tick": "up", "last_trade_price": 167.7, "last_trade_time": "2026-11-09T14:55:41", "percent_change": 21.8307, "prev_day_close": 137.650001525879}, {"option": "XSD261218P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 48.0, "iv": 0.8443, "open_interest": 0.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0005, "vega": 0.0853, "theta": -0.0814, "rho": -0.0127, "theo": 1.1282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "XSD261218C00285000", "bid": 160.0, "bid_size": 24.0, "ask": 163.1, "ask_size": 15.0, "iv": 0.7382, "open_interest": 7.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0006, "vega": 0.0931, "theta": -0.0719, "rho": 0.3033, "theo": 161.7682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 130.8, "last_trade_time": "2026-11-06T11:31:17", "percent_change": 0.0, "prev_day_close": 133.099998474121}, {"option": "XSD261218P00285000", "bid": 0.05, "bid_size": 585.0, "ask": 3.7, "ask_size": 48.0, "iv": 0.8235, "open_interest": 10.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.0006, "vega": 0.0932, "theta": -0.0879, "rho": -0.0142, "theo": 1.2573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-06-05T15:12:31", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "XSD261218C00290000", "bid": 155.0, "bid_size": 10.0, "ask": 158.5, "ask_size": 11.0, "iv": 0.7332, "open_interest": 1.0, "volume": 0.0, "delta": 0.9684, "gamma": 0.0006, "vega": 0.1017, "theta": -0.0793, "rho": 0.3072, "theo": 156.936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 354.0, "last_trade_time": "2026-06-15T15:53:10", "percent_change": 0.0, "prev_day_close": 128.799999237061}, {"option": "XSD261218P00290000", "bid": 0.1, "bid_size": 564.0, "ask": 3.8, "ask_size": 41.0, "iv": 0.8027, "open_interest": 3.0, "volume": 0.0, "delta": -0.0309, "gamma": 0.0006, "vega": 0.1018, "theta": -0.0948, "rho": -0.0158, "theo": 1.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-29T11:02:37", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "XSD261218C00295000", "bid": 150.5, "bid_size": 10.0, "ask": 153.7, "ask_size": 12.0, "iv": 0.7403, "open_interest": 0.0, "volume": 0.0, "delta": 0.965, "gamma": 0.0007, "vega": 0.1108, "theta": -0.0871, "rho": 0.3109, "theo": 152.1189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.950000762939}, {"option": "XSD261218P00295000", "bid": 0.3, "bid_size": 28.0, "ask": 3.5, "ask_size": 40.0, "iv": 0.7717, "open_interest": 1.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.0007, "vega": 0.111, "theta": -0.1022, "rho": -0.0175, "theo": 1.5579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.36, "last_trade_time": "2026-06-05T10:48:01", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "XSD261218C00300000", "bid": 145.5, "bid_size": 10.0, "ask": 148.6, "ask_size": 8.0, "iv": 0.7078, "open_interest": 0.0, "volume": 0.0, "delta": 0.9613, "gamma": 0.0008, "vega": 0.1206, "theta": -0.0953, "rho": 0.3144, "theo": 147.3181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.599998474121}, {"option": "XSD261218P00300000", "bid": 0.4, "bid_size": 39.0, "ask": 3.6, "ask_size": 45.0, "iv": 0.7532, "open_interest": 4.0, "volume": 0.0, "delta": -0.0381, "gamma": 0.0008, "vega": 0.121, "theta": -0.1099, "rho": -0.0193, "theo": 1.7326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-06T14:17:47", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "XSD261218C00305000", "bid": 140.5, "bid_size": 10.0, "ask": 144.0, "ask_size": 13.0, "iv": 0.6981, "open_interest": 1.0, "volume": 0.0, "delta": 0.9571, "gamma": 0.0008, "vega": 0.1313, "theta": -0.1038, "rho": 0.3177, "theo": 142.5356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 303.22, "last_trade_time": "2026-06-08T09:43:14", "percent_change": 0.0, "prev_day_close": 115.099998474121}, {"option": "XSD261218P00305000", "bid": 0.6, "bid_size": 11.0, "ask": 3.7, "ask_size": 37.0, "iv": 0.7381, "open_interest": 0.0, "volume": 0.0, "delta": -0.0423, "gamma": 0.0009, "vega": 0.1315, "theta": -0.118, "rho": -0.0215, "theo": 1.9254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "XSD261218C00310000", "bid": 136.0, "bid_size": 10.0, "ask": 139.5, "ask_size": 12.0, "iv": 0.7093, "open_interest": 0.0, "volume": 0.0, "delta": 0.9526, "gamma": 0.0009, "vega": 0.1426, "theta": -0.1129, "rho": 0.3208, "theo": 137.7733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.5}, {"option": "XSD261218P00310000", "bid": 0.75, "bid_size": 11.0, "ask": 4.2, "ask_size": 37.0, "iv": 0.7341, "open_interest": 0.0, "volume": 0.0, "delta": -0.0468, "gamma": 0.0009, "vega": 0.1428, "theta": -0.1266, "rho": -0.0238, "theo": 2.1382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "XSD261218C00315000", "bid": 131.0, "bid_size": 15.0, "ask": 134.5, "ask_size": 14.0, "iv": 0.6818, "open_interest": 0.0, "volume": 0.0, "delta": 0.9476, "gamma": 0.001, "vega": 0.1544, "theta": -0.1223, "rho": 0.3237, "theo": 133.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.049999237061}, {"option": "XSD261218P00315000", "bid": 1.0, "bid_size": 11.0, "ask": 4.3, "ask_size": 37.0, "iv": 0.7186, "open_interest": 0.0, "volume": 0.0, "delta": -0.0518, "gamma": 0.001, "vega": 0.155, "theta": -0.1356, "rho": -0.0263, "theo": 2.3729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "XSD261218C00320000", "bid": 126.0, "bid_size": 21.0, "ask": 129.8, "ask_size": 17.0, "iv": 0.6647, "open_interest": 0.0, "volume": 0.0, "delta": 0.9422, "gamma": 0.0011, "vega": 0.1672, "theta": -0.1321, "rho": 0.3263, "theo": 128.3161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.600002288818}, {"option": "XSD261218P00320000", "bid": 1.1, "bid_size": 11.0, "ask": 4.4, "ask_size": 36.0, "iv": 0.6981, "open_interest": 0.0, "volume": 0.0, "delta": -0.0573, "gamma": 0.0011, "vega": 0.1676, "theta": -0.145, "rho": -0.0289, "theo": 2.6324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "XSD261218C00325000", "bid": 121.5, "bid_size": 10.0, "ask": 125.2, "ask_size": 19.0, "iv": 0.6654, "open_interest": 0.0, "volume": 0.0, "delta": 0.9362, "gamma": 0.0012, "vega": 0.1808, "theta": -0.1423, "rho": 0.3286, "theo": 123.6259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.3499984741211}, {"option": "XSD261218P00325000", "bid": 1.3, "bid_size": 11.0, "ask": 4.1, "ask_size": 36.0, "iv": 0.6689, "open_interest": 0.0, "volume": 0.0, "delta": -0.0633, "gamma": 0.0012, "vega": 0.181, "theta": -0.1547, "rho": -0.0321, "theo": 2.9177, "change": 0.0, "open": 0.0, "high": 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": "XSD261218C00330000", "bid": 117.0, "bid_size": 10.0, "ask": 120.4, "ask_size": 16.0, "iv": 0.6576, "open_interest": 0.0, "volume": 0.0, "delta": 0.9297, "gamma": 0.0014, "vega": 0.1951, "theta": -0.1529, "rho": 0.3306, "theo": 118.9648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.8499984741211}, {"option": "XSD261218P00330000", "bid": 1.6, "bid_size": 11.0, "ask": 4.7, "ask_size": 36.0, "iv": 0.6674, "open_interest": 0.0, "volume": 0.0, "delta": -0.0698, "gamma": 0.0014, "vega": 0.1954, "theta": -0.1648, "rho": -0.0354, "theo": 3.232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "XSD261218C00335000", "bid": 112.1, "bid_size": 21.0, "ask": 115.7, "ask_size": 18.0, "iv": 0.6406, "open_interest": 0.0, "volume": 0.0, "delta": 0.9226, "gamma": 0.0015, "vega": 0.2099, "theta": -0.1638, "rho": 0.3323, "theo": 114.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.7999992370606}, {"option": "XSD261218P00335000", "bid": 1.9, "bid_size": 11.0, "ask": 5.1, "ask_size": 36.0, "iv": 0.6584, "open_interest": 0.0, "volume": 0.0, "delta": -0.0769, "gamma": 0.0015, "vega": 0.2109, "theta": -0.1754, "rho": -0.0386, "theo": 3.5782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "XSD261218C00340000", "bid": 107.6, "bid_size": 10.0, "ask": 111.1, "ask_size": 17.0, "iv": 0.635, "open_interest": 0.0, "volume": 0.0, "delta": 0.9149, "gamma": 0.0016, "vega": 0.2258, "theta": -0.1751, "rho": 0.3336, "theo": 109.7394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.7999992370606}, {"option": "XSD261218P00340000", "bid": 2.3, "bid_size": 11.0, "ask": 5.3, "ask_size": 36.0, "iv": 0.6457, "open_interest": 4.0, "volume": 0.0, "delta": -0.0847, "gamma": 0.0016, "vega": 0.2263, "theta": -0.1862, "rho": -0.0426, "theo": 3.9594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.97, "last_trade_time": "2026-10-23T15:39:51", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "XSD261218C00345000", "bid": 103.9, "bid_size": 1.0, "ask": 106.6, "ask_size": 17.0, "iv": 0.6465, "open_interest": 1.0, "volume": 0.0, "delta": 0.9065, "gamma": 0.0018, "vega": 0.2425, "theta": -0.1867, "rho": 0.3345, "theo": 105.1818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 279.9, "last_trade_time": "2026-06-12T12:13:05", "percent_change": 0.0, "prev_day_close": 80.4500007629394}, {"option": "XSD261218P00345000", "bid": 2.55, "bid_size": 11.0, "ask": 5.3, "ask_size": 27.0, "iv": 0.6244, "open_interest": 2.0, "volume": 0.0, "delta": -0.0932, "gamma": 0.0018, "vega": 0.243, "theta": -0.1974, "rho": -0.0471, "theo": 4.3775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-11-05T15:35:53", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "XSD261218C00350000", "bid": 98.7, "bid_size": 15.0, "ask": 102.1, "ask_size": 18.0, "iv": 0.6241, "open_interest": 0.0, "volume": 0.0, "delta": 0.8973, "gamma": 0.0019, "vega": 0.2596, "theta": -0.1985, "rho": 0.335, "theo": 100.6654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.75}, {"option": "XSD261218P00350000", "bid": 3.1, "bid_size": 11.0, "ask": 5.8, "ask_size": 36.0, "iv": 0.6193, "open_interest": 2.0, "volume": 0.0, "delta": -0.1023, "gamma": 0.0019, "vega": 0.2602, "theta": -0.2088, "rho": -0.0514, "theo": 4.8373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.37, "last_trade_time": "2026-10-26T09:30:42", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "XSD261218C00355000", "bid": 94.2, "bid_size": 12.0, "ask": 97.6, "ask_size": 16.0, "iv": 0.6148, "open_interest": 0.0, "volume": 0.0, "delta": 0.8874, "gamma": 0.0021, "vega": 0.2774, "theta": -0.2106, "rho": 0.3351, "theo": 96.1931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.75}, {"option": "XSD261218P00355000", "bid": 2.95, "bid_size": 29.0, "ask": 6.4, "ask_size": 36.0, "iv": 0.6008, "open_interest": 2.0, "volume": 0.0, "delta": -0.1123, "gamma": 0.0021, "vega": 0.2782, "theta": -0.2204, "rho": -0.0561, "theo": 5.3429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.85, "last_trade_time": "2026-11-06T11:45:05", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "XSD261218C00360000", "bid": 89.7, "bid_size": 15.0, "ask": 93.3, "ask_size": 17.0, "iv": 0.6076, "open_interest": 0.0, "volume": 0.0, "delta": 0.8767, "gamma": 0.0023, "vega": 0.2962, "theta": -0.2228, "rho": 0.3347, "theo": 91.7697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.3499984741211}, {"option": "XSD261218P00360000", "bid": 4.1, "bid_size": 19.0, "ask": 7.5, "ask_size": 46.0, "iv": 0.6136, "open_interest": 4.0, "volume": 0.0, "delta": -0.1231, "gamma": 0.0023, "vega": 0.2966, "theta": -0.2323, "rho": -0.0619, "theo": 5.8961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.85, "last_trade_time": "2026-11-06T11:45:05", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "XSD261218C00365000", "bid": 85.5, "bid_size": 11.0, "ask": 88.9, "ask_size": 32.0, "iv": 0.6018, "open_interest": 3.0, "volume": 0.0, "delta": 0.8651, "gamma": 0.0024, "vega": 0.3153, "theta": -0.2351, "rho": 0.3338, "theo": 87.3996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.3, "last_trade_time": "2026-11-05T14:20:21", "percent_change": 0.0, "prev_day_close": 64.7000007629394}, {"option": "XSD261218P00365000", "bid": 4.7, "bid_size": 19.0, "ask": 8.0, "ask_size": 38.0, "iv": 0.6033, "open_interest": 1.0, "volume": 0.0, "delta": -0.1348, "gamma": 0.0024, "vega": 0.3161, "theta": -0.2442, "rho": -0.0673, "theo": 6.5027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.9, "last_trade_time": "2026-11-05T12:23:12", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "XSD261218C00370000", "bid": 81.3, "bid_size": 10.0, "ask": 84.6, "ask_size": 39.0, "iv": 0.5955, "open_interest": 0.0, "volume": 1.0, "delta": 0.8526, "gamma": 0.0026, "vega": 0.3347, "theta": -0.2474, "rho": 0.3325, "theo": 83.0863, "change": 21.8, "open": 83.0, "high": 83.0, "low": 83.0, "tick": "up", "last_trade_price": 83.0, "last_trade_time": "2026-11-09T15:54:50", "percent_change": 35.6209, "prev_day_close": 61.2000007629394}, {"option": "XSD261218P00370000", "bid": 5.4, "bid_size": 21.0, "ask": 8.4, "ask_size": 36.0, "iv": 0.5916, "open_interest": 0.0, "volume": 0.0, "delta": -0.1474, "gamma": 0.0026, "vega": 0.3359, "theta": -0.2561, "rho": -0.0731, "theo": 7.1681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "XSD261218C00375000", "bid": 76.8, "bid_size": 17.0, "ask": 80.4, "ask_size": 36.0, "iv": 0.5846, "open_interest": 0.0, "volume": 0.0, "delta": 0.8391, "gamma": 0.0028, "vega": 0.3549, "theta": -0.2597, "rho": 0.3305, "theo": 78.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.3999996185303}, {"option": "XSD261218P00375000", "bid": 6.1, "bid_size": 21.0, "ask": 9.5, "ask_size": 52.0, "iv": 0.5886, "open_interest": 24.0, "volume": 0.0, "delta": -0.1609, "gamma": 0.0028, "vega": 0.3554, "theta": -0.268, "rho": -0.0802, "theo": 7.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.3, "last_trade_time": "2026-11-05T11:25:39", "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "XSD261218C00380000", "bid": 72.6, "bid_size": 12.0, "ask": 76.4, "ask_size": 29.0, "iv": 0.579, "open_interest": 0.0, "volume": 0.0, "delta": 0.8246, "gamma": 0.003, "vega": 0.3752, "theta": -0.2718, "rho": 0.3279, "theo": 74.6514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.8500003814697}, {"option": "XSD261218P00380000", "bid": 6.9, "bid_size": 9.0, "ask": 10.0, "ask_size": 33.0, "iv": 0.5766, "open_interest": 30.0, "volume": 0.0, "delta": -0.1754, "gamma": 0.003, "vega": 0.3761, "theta": -0.2798, "rho": -0.087, "theo": 8.689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.5, "last_trade_time": "2026-11-05T10:56:39", "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "XSD261218C00385000", "bid": 68.6, "bid_size": 8.0, "ask": 72.3, "ask_size": 29.0, "iv": 0.5726, "open_interest": 0.0, "volume": 0.0, "delta": 0.8091, "gamma": 0.0032, "vega": 0.3954, "theta": -0.2837, "rho": 0.3249, "theo": 70.5401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.5499992370606}, {"option": "XSD261218P00385000", "bid": 7.8, "bid_size": 9.0, "ask": 11.0, "ask_size": 33.0, "iv": 0.5709, "open_interest": 19.0, "volume": 0.0, "delta": -0.1911, "gamma": 0.0032, "vega": 0.3969, "theta": -0.2913, "rho": -0.094, "theo": 9.5575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.0, "last_trade_time": "2026-11-05T10:29:30", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "XSD261218C00390000", "bid": 64.5, "bid_size": 10.0, "ask": 68.1, "ask_size": 22.0, "iv": 0.562, "open_interest": 0.0, "volume": 0.0, "delta": 0.7925, "gamma": 0.0034, "vega": 0.4158, "theta": -0.2952, "rho": 0.321, "theo": 66.5062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.1000003814697}, {"option": "XSD261218P00390000", "bid": 8.8, "bid_size": 7.0, "ask": 12.0, "ask_size": 38.0, "iv": 0.5645, "open_interest": 0.0, "volume": 0.0, "delta": -0.2078, "gamma": 0.0035, "vega": 0.4166, "theta": -0.3025, "rho": -0.1026, "theo": 10.5039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "XSD261218C00395000", "bid": 60.6, "bid_size": 16.0, "ask": 64.1, "ask_size": 45.0, "iv": 0.5544, "open_interest": 0.0, "volume": 0.0, "delta": 0.7748, "gamma": 0.0037, "vega": 0.4361, "theta": -0.3063, "rho": 0.3166, "theo": 62.557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.6499996185303}, {"option": "XSD261218P00395000", "bid": 9.8, "bid_size": 13.0, "ask": 13.0, "ask_size": 40.0, "iv": 0.5561, "open_interest": 0.0, "volume": 0.0, "delta": -0.2256, "gamma": 0.0037, "vega": 0.4371, "theta": -0.3132, "rho": -0.1108, "theo": 11.5335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "XSD261218C00400000", "bid": 57.0, "bid_size": 11.0, "ask": 60.2, "ask_size": 42.0, "iv": 0.5494, "open_interest": 0.0, "volume": 0.0, "delta": 0.756, "gamma": 0.0039, "vega": 0.4557, "theta": -0.3167, "rho": 0.3116, "theo": 58.6973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5499992370606}, {"option": "XSD261218P00400000", "bid": 11.0, "bid_size": 13.0, "ask": 13.6, "ask_size": 46.0, "iv": 0.5437, "open_interest": 52.0, "volume": 2.0, "delta": -0.2445, "gamma": 0.0039, "vega": 0.4572, "theta": -0.3233, "rho": -0.1192, "theo": 12.656, "change": -11.3, "open": 12.7, "high": 12.7, "low": 12.7, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-11-09T13:51:11", "percent_change": -47.0833, "prev_day_close": 24.0}, {"option": "XSD261218C00405000", "bid": 53.2, "bid_size": 11.0, "ask": 56.4, "ask_size": 42.0, "iv": 0.5412, "open_interest": 0.0, "volume": 0.0, "delta": 0.7361, "gamma": 0.0041, "vega": 0.4749, "theta": -0.3264, "rho": 0.3058, "theo": 54.9331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5499992370606}, {"option": "XSD261218P00405000", "bid": 12.2, "bid_size": 12.0, "ask": 14.6, "ask_size": 43.0, "iv": 0.534, "open_interest": 5.0, "volume": 0.0, "delta": -0.2646, "gamma": 0.0041, "vega": 0.4756, "theta": -0.3327, "rho": -0.1294, "theo": 13.8738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-10-22T10:30:22", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "XSD261218C00410000", "bid": 49.3, "bid_size": 15.0, "ask": 53.0, "ask_size": 33.0, "iv": 0.5342, "open_interest": 0.0, "volume": 0.0, "delta": 0.7151, "gamma": 0.0043, "vega": 0.4933, "theta": -0.3353, "rho": 0.2993, "theo": 51.272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.7999992370606}, {"option": "XSD261218P00410000", "bid": 13.5, "bid_size": 8.0, "ask": 16.0, "ask_size": 33.0, "iv": 0.5277, "open_interest": 3.0, "volume": 0.0, "delta": -0.2858, "gamma": 0.0044, "vega": 0.4944, "theta": -0.3412, "rho": -0.1381, "theo": 15.194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.37, "last_trade_time": "2026-10-30T09:50:29", "percent_change": 0.0, "prev_day_close": 27.8500003814697}, {"option": "XSD261218C00415000", "bid": 45.8, "bid_size": 15.0, "ask": 49.5, "ask_size": 34.0, "iv": 0.5282, "open_interest": 0.0, "volume": 0.0, "delta": 0.6929, "gamma": 0.0045, "vega": 0.5104, "theta": -0.3431, "rho": 0.2923, "theo": 47.7192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8500003814697}, {"option": "XSD261218P00415000", "bid": 14.9, "bid_size": 8.0, "ask": 17.5, "ask_size": 34.0, "iv": 0.5212, "open_interest": 2.0, "volume": 0.0, "delta": -0.3082, "gamma": 0.0046, "vega": 0.5116, "theta": -0.3488, "rho": -0.1481, "theo": 16.6267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.7, "last_trade_time": "2026-11-05T09:56:02", "percent_change": 0.0, "prev_day_close": 29.9499998092651}, {"option": "XSD261218C00420000", "bid": 42.3, "bid_size": 28.0, "ask": 45.6, "ask_size": 33.0, "iv": 0.5163, "open_interest": 0.0, "volume": 0.0, "delta": 0.6697, "gamma": 0.0048, "vega": 0.5263, "theta": -0.3498, "rho": 0.2845, "theo": 44.2807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "XSD261218P00420000", "bid": 16.4, "bid_size": 20.0, "ask": 19.0, "ask_size": 47.0, "iv": 0.5136, "open_interest": 26.0, "volume": 0.0, "delta": -0.3316, "gamma": 0.0048, "vega": 0.527, "theta": -0.3552, "rho": -0.1597, "theo": 18.1721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-11-03T14:56:54", "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "XSD261218C00425000", "bid": 39.0, "bid_size": 28.0, "ask": 42.4, "ask_size": 43.0, "iv": 0.5109, "open_interest": 0.0, "volume": 0.0, "delta": 0.6454, "gamma": 0.0049, "vega": 0.5406, "theta": -0.3553, "rho": 0.276, "theo": 40.9645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "XSD261218P00425000", "bid": 18.1, "bid_size": 19.0, "ask": 20.5, "ask_size": 32.0, "iv": 0.5058, "open_interest": 1.0, "volume": 2.0, "delta": -0.3561, "gamma": 0.005, "vega": 0.5414, "theta": -0.3604, "rho": -0.1698, "theo": 19.841, "change": -13.39, "open": 21.41, "high": 21.41, "low": 21.41, "tick": "no_change", "last_trade_price": 21.41, "last_trade_time": "2026-11-09T10:59:25", "percent_change": -38.477, "prev_day_close": 34.7999992370606}, {"option": "XSD261218C00430000", "bid": 35.9, "bid_size": 25.0, "ask": 39.0, "ask_size": 32.0, "iv": 0.5033, "open_interest": 0.0, "volume": 0.0, "delta": 0.6201, "gamma": 0.0051, "vega": 0.5529, "theta": -0.3593, "rho": 0.267, "theo": 37.7744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "XSD261218P00430000", "bid": 19.9, "bid_size": 20.0, "ask": 22.4, "ask_size": 31.0, "iv": 0.5003, "open_interest": 1.0, "volume": 1.0, "delta": -0.3816, "gamma": 0.0052, "vega": 0.5537, "theta": -0.3642, "rho": -0.1806, "theo": 21.6409, "change": -13.55, "open": 23.75, "high": 23.75, "low": 23.75, "tick": "down", "last_trade_price": 23.75, "last_trade_time": "2026-11-09T11:31:28", "percent_change": -36.3271, "prev_day_close": 37.2999992370606}, {"option": "XSD261218C00435000", "bid": 32.8, "bid_size": 31.0, "ask": 35.9, "ask_size": 31.0, "iv": 0.4963, "open_interest": 0.0, "volume": 0.0, "delta": 0.594, "gamma": 0.0053, "vega": 0.5633, "theta": -0.3619, "rho": 0.2572, "theo": 34.7173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "XSD261218P00435000", "bid": 21.7, "bid_size": 20.0, "ask": 25.2, "ask_size": 38.0, "iv": 0.5007, "open_interest": 5.0, "volume": 1.0, "delta": -0.408, "gamma": 0.0053, "vega": 0.5638, "theta": -0.3665, "rho": -0.1916, "theo": 23.5699, "change": -14.45, "open": 25.8, "high": 25.8, "low": 25.8, "tick": "down", "last_trade_price": 25.8, "last_trade_time": "2026-11-09T11:31:28", "percent_change": -35.9006, "prev_day_close": 40.25}, {"option": "XSD261218C00440000", "bid": 30.0, "bid_size": 20.0, "ask": 33.1, "ask_size": 31.0, "iv": 0.4922, "open_interest": 2.0, "volume": 0.0, "delta": 0.5671, "gamma": 0.0054, "vega": 0.5712, "theta": -0.3628, "rho": 0.2471, "theo": 31.7989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-11-06T11:49:37", "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "XSD261218P00440000", "bid": 23.8, "bid_size": 19.0, "ask": 27.2, "ask_size": 39.0, "iv": 0.4941, "open_interest": 2.0, "volume": 0.0, "delta": -0.4353, "gamma": 0.0055, "vega": 0.5716, "theta": -0.3672, "rho": -0.2026, "theo": 25.6427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.79, "last_trade_time": "2026-10-30T13:29:18", "percent_change": 0.0, "prev_day_close": 43.0499992370606}, {"option": "XSD261218C00445000", "bid": 27.1, "bid_size": 34.0, "ask": 30.3, "ask_size": 32.0, "iv": 0.485, "open_interest": 0.0, "volume": 0.0, "delta": 0.5394, "gamma": 0.0055, "vega": 0.5766, "theta": -0.3622, "rho": 0.2364, "theo": 29.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7999992370605}, {"option": "XSD261218P00445000", "bid": 26.0, "bid_size": 21.0, "ask": 29.1, "ask_size": 36.0, "iv": 0.4852, "open_interest": 0.0, "volume": 0.0, "delta": -0.4632, "gamma": 0.0056, "vega": 0.5766, "theta": -0.3663, "rho": -0.2148, "theo": 27.8596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0499992370606}, {"option": "XSD261218C00450000", "bid": 24.5, "bid_size": 33.0, "ask": 27.6, "ask_size": 32.0, "iv": 0.4789, "open_interest": 0.0, "volume": 1.0, "delta": 0.5113, "gamma": 0.0056, "vega": 0.5792, "theta": -0.3598, "rho": 0.2251, "theo": 26.3928, "change": 7.25, "open": 23.0, "high": 23.0, "low": 23.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-11-09T10:30:29", "percent_change": 46.0317, "prev_day_close": 15.75}, {"option": "XSD261218P00450000", "bid": 28.4, "bid_size": 23.0, "ask": 31.7, "ask_size": 35.0, "iv": 0.4819, "open_interest": 12.0, "volume": 0.0, "delta": -0.4917, "gamma": 0.0057, "vega": 0.5786, "theta": -0.3637, "rho": -0.2246, "theo": 30.223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.0, "last_trade_time": "2026-11-05T15:55:09", "percent_change": 0.0, "prev_day_close": 49.25}, {"option": "XSD261218C00455000", "bid": 22.0, "bid_size": 33.0, "ask": 25.1, "ask_size": 22.0, "iv": 0.4731, "open_interest": 0.0, "volume": 0.0, "delta": 0.4828, "gamma": 0.0057, "vega": 0.579, "theta": -0.3556, "rho": 0.2138, "theo": 23.913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "XSD261218P00455000", "bid": 30.8, "bid_size": 33.0, "ask": 34.2, "ask_size": 36.0, "iv": 0.4751, "open_interest": 0.0, "volume": 0.0, "delta": -0.5207, "gamma": 0.0058, "vega": 0.5779, "theta": -0.3593, "rho": -0.2354, "theo": 32.7425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5499992370606}, {"option": "XSD261218C00460000", "bid": 19.6, "bid_size": 35.0, "ask": 22.9, "ask_size": 36.0, "iv": 0.4682, "open_interest": 1.0, "volume": 1.0, "delta": 0.4541, "gamma": 0.0057, "vega": 0.5756, "theta": -0.3498, "rho": 0.2019, "theo": 21.5848, "change": 10.21, "open": 23.16, "high": 23.16, "low": 23.16, "tick": "down", "last_trade_price": 23.16, "last_trade_time": "2026-11-09T15:22:45", "percent_change": 78.8417, "prev_day_close": 12.9499998092651}, {"option": "XSD261218P00460000", "bid": 33.5, "bid_size": 33.0, "ask": 36.8, "ask_size": 33.0, "iv": 0.4695, "open_interest": 3.0, "volume": 0.0, "delta": -0.5498, "gamma": 0.0058, "vega": 0.574, "theta": -0.3534, "rho": -0.2446, "theo": 35.4101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.37, "last_trade_time": "2026-10-30T13:51:38", "percent_change": 0.0, "prev_day_close": 56.3500003814697}, {"option": "XSD261218C00465000", "bid": 17.5, "bid_size": 35.0, "ask": 20.5, "ask_size": 17.0, "iv": 0.4618, "open_interest": 1.0, "volume": 0.0, "delta": 0.4254, "gamma": 0.0057, "vega": 0.5694, "theta": -0.3423, "rho": 0.1899, "theo": 19.4109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.3, "last_trade_time": "2026-10-15T10:38:32", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "XSD261218P00465000", "bid": 36.5, "bid_size": 46.0, "ask": 40.3, "ask_size": 41.0, "iv": 0.4719, "open_interest": 31.0, "volume": 0.0, "delta": -0.579, "gamma": 0.0058, "vega": 0.5664, "theta": -0.3457, "rho": -0.2539, "theo": 38.2385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.4, "last_trade_time": "2026-11-05T14:23:23", "percent_change": 0.0, "prev_day_close": 59.6999988555908}, {"option": "XSD261218C00470000", "bid": 16.1, "bid_size": 22.0, "ask": 19.6, "ask_size": 36.0, "iv": 0.4725, "open_interest": 3.0, "volume": 0.0, "delta": 0.3968, "gamma": 0.0057, "vega": 0.5603, "theta": -0.3332, "rho": 0.178, "theo": 17.3891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.9, "last_trade_time": "2026-09-10T09:51:21", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "XSD261218P00470000", "bid": 39.5, "bid_size": 28.0, "ask": 43.3, "ask_size": 31.0, "iv": 0.4674, "open_interest": 33.0, "volume": 0.0, "delta": -0.6081, "gamma": 0.0058, "vega": 0.5577, "theta": -0.3365, "rho": -0.2655, "theo": 41.2217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 74.0, "last_trade_time": "2026-11-05T11:19:49", "percent_change": 0.0, "prev_day_close": 63.4500007629394}, {"option": "XSD261218C00475000", "bid": 14.2, "bid_size": 22.0, "ask": 17.7, "ask_size": 36.0, "iv": 0.4676, "open_interest": 0.0, "volume": 0.0, "delta": 0.3686, "gamma": 0.0056, "vega": 0.548, "theta": -0.3227, "rho": 0.1658, "theo": 15.5202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "XSD261218P00475000", "bid": 42.5, "bid_size": 34.0, "ask": 46.3, "ask_size": 23.0, "iv": 0.4605, "open_interest": 31.0, "volume": 0.0, "delta": -0.6369, "gamma": 0.0057, "vega": 0.5437, "theta": -0.3258, "rho": -0.271, "theo": 44.3588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 77.3, "last_trade_time": "2026-11-05T10:35:15", "percent_change": 0.0, "prev_day_close": 67.4000015258789}, {"option": "XSD261218C00480000", "bid": 12.4, "bid_size": 22.0, "ask": 16.0, "ask_size": 36.0, "iv": 0.463, "open_interest": 3.0, "volume": 0.0, "delta": 0.3409, "gamma": 0.0055, "vega": 0.5334, "theta": -0.3108, "rho": 0.154, "theo": 13.8007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.5, "last_trade_time": "2026-11-03T15:38:36", "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "XSD261218P00480000", "bid": 46.0, "bid_size": 28.0, "ask": 49.7, "ask_size": 16.0, "iv": 0.4593, "open_interest": 1.0, "volume": 0.0, "delta": -0.6651, "gamma": 0.0056, "vega": 0.5281, "theta": -0.3137, "rho": -0.2775, "theo": 47.6519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.3, "last_trade_time": "2026-09-25T14:00:51", "percent_change": 0.0, "prev_day_close": 71.5499992370606}, {"option": "XSD261218C00485000", "bid": 10.9, "bid_size": 23.0, "ask": 13.4, "ask_size": 7.0, "iv": 0.4501, "open_interest": 0.0, "volume": 0.0, "delta": 0.314, "gamma": 0.0054, "vega": 0.516, "theta": -0.2978, "rho": 0.1422, "theo": 12.2272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "XSD261218P00485000", "bid": 49.5, "bid_size": 18.0, "ask": 53.1, "ask_size": 22.0, "iv": 0.4557, "open_interest": 0.0, "volume": 0.0, "delta": -0.6927, "gamma": 0.0055, "vega": 0.5086, "theta": -0.3007, "rho": -0.283, "theo": 51.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.6500015258789}, {"option": "XSD261218C00490000", "bid": 9.0, "bid_size": 30.0, "ask": 12.0, "ask_size": 7.0, "iv": 0.4419, "open_interest": 0.0, "volume": 0.0, "delta": 0.288, "gamma": 0.0052, "vega": 0.4965, "theta": -0.2838, "rho": 0.1308, "theo": 10.796, "change": 0.0, "open": 0.0, "high": 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": "XSD261218P00490000", "bid": 53.0, "bid_size": 22.0, "ask": 57.0, "ask_size": 21.0, "iv": 0.4545, "open_interest": 4.0, "volume": 0.0, "delta": -0.7194, "gamma": 0.0054, "vega": 0.4869, "theta": -0.2866, "rho": -0.2881, "theo": 54.6769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.55, "last_trade_time": "2026-08-18T11:13:32", "percent_change": 0.0, "prev_day_close": 80.0}, {"option": "XSD261218C00495000", "bid": 8.5, "bid_size": 16.0, "ask": 11.6, "ask_size": 36.0, "iv": 0.4561, "open_interest": 0.0, "volume": 0.0, "delta": 0.263, "gamma": 0.005, "vega": 0.4752, "theta": -0.2691, "rho": 0.1198, "theo": 9.4995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.07, "last_trade_time": "2026-10-02T11:56:11", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "XSD261218P00495000", "bid": 56.5, "bid_size": 32.0, "ask": 60.6, "ask_size": 7.0, "iv": 0.4478, "open_interest": 0.0, "volume": 0.0, "delta": -0.7451, "gamma": 0.0052, "vega": 0.4665, "theta": -0.2719, "rho": -0.2914, "theo": 58.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.2999992370606}, {"option": "XSD261218C00500000", "bid": 6.6, "bid_size": 22.0, "ask": 9.6, "ask_size": 14.0, "iv": 0.4362, "open_interest": 7.0, "volume": 0.0, "delta": 0.2392, "gamma": 0.0048, "vega": 0.452, "theta": -0.2539, "rho": 0.1092, "theo": 8.3332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.25, "last_trade_time": "2026-10-26T12:48:10", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "XSD261218P00500000", "bid": 60.6, "bid_size": 17.0, "ask": 64.6, "ask_size": 2.0, "iv": 0.4378, "open_interest": 10.0, "volume": 0.0, "delta": -0.7697, "gamma": 0.005, "vega": 0.4401, "theta": -0.2565, "rho": -0.2904, "theo": 62.2573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.13, "last_trade_time": "2026-10-23T09:30:05", "percent_change": 0.0, "prev_day_close": 88.3499984741211}, {"option": "XSD261218C00505000", "bid": 6.0, "bid_size": 22.0, "ask": 8.7, "ask_size": 21.0, "iv": 0.4401, "open_interest": 0.0, "volume": 0.0, "delta": 0.2167, "gamma": 0.0046, "vega": 0.4281, "theta": -0.2383, "rho": 0.0992, "theo": 7.288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22500002384186}, {"option": "XSD261218P00505000", "bid": 64.5, "bid_size": 17.0, "ask": 68.5, "ask_size": 10.0, "iv": 0.4449, "open_interest": 1.0, "volume": 0.0, "delta": -0.7929, "gamma": 0.0047, "vega": 0.4139, "theta": -0.2408, "rho": -0.2912, "theo": 66.2419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.8, "last_trade_time": "2026-09-08T11:19:16", "percent_change": 0.0, "prev_day_close": 92.7999992370606}, {"option": "XSD261218C00510000", "bid": 5.0, "bid_size": 22.0, "ask": 8.0, "ask_size": 29.0, "iv": 0.4397, "open_interest": 2.0, "volume": 0.0, "delta": 0.1956, "gamma": 0.0043, "vega": 0.4029, "theta": -0.2226, "rho": 0.0896, "theo": 6.3567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.95, "last_trade_time": "2026-09-04T13:58:48", "percent_change": 0.0, "prev_day_close": 3.72500014305115}, {"option": "XSD261218P00510000", "bid": 68.5, "bid_size": 16.0, "ask": 72.0, "ask_size": 10.0, "iv": 0.4337, "open_interest": 1.0, "volume": 0.0, "delta": -0.8149, "gamma": 0.0045, "vega": 0.3858, "theta": -0.2251, "rho": -0.2874, "theo": 70.3413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.66, "last_trade_time": "2026-09-08T11:19:16", "percent_change": 0.0, "prev_day_close": 97.4499969482422}, {"option": "XSD261218C00515000", "bid": 4.0, "bid_size": 22.0, "ask": 7.3, "ask_size": 36.0, "iv": 0.4371, "open_interest": 3.0, "volume": 0.0, "delta": 0.176, "gamma": 0.0041, "vega": 0.3777, "theta": -0.2071, "rho": 0.0808, "theo": 5.5312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.24, "last_trade_time": "2026-10-26T09:50:40", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "XSD261218P00515000", "bid": 72.5, "bid_size": 23.0, "ask": 76.3, "ask_size": 10.0, "iv": 0.4296, "open_interest": 0.0, "volume": 0.0, "delta": -0.8354, "gamma": 0.0043, "vega": 0.358, "theta": -0.2094, "rho": -0.2806, "theo": 74.5525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.25}, {"option": "XSD261218C00520000", "bid": 3.5, "bid_size": 22.0, "ask": 6.7, "ask_size": 36.0, "iv": 0.4404, "open_interest": 8.0, "volume": 0.0, "delta": 0.1578, "gamma": 0.0038, "vega": 0.3524, "theta": -0.1918, "rho": 0.0725, "theo": 4.8019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.27, "last_trade_time": "2026-10-26T09:50:40", "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "XSD261218P00520000", "bid": 77.0, "bid_size": 17.0, "ask": 80.6, "ask_size": 10.0, "iv": 0.43, "open_interest": 0.0, "volume": 0.0, "delta": -0.8546, "gamma": 0.004, "vega": 0.3306, "theta": -0.1938, "rho": -0.2734, "theo": 78.8615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.75}, {"option": "XSD261218C00525000", "bid": 2.9, "bid_size": 11.0, "ask": 6.2, "ask_size": 36.0, "iv": 0.4422, "open_interest": 11.0, "volume": 0.0, "delta": 0.141, "gamma": 0.0036, "vega": 0.327, "theta": -0.1769, "rho": 0.0649, "theo": 4.1615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.85, "last_trade_time": "2026-09-14T12:34:29", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "XSD261218P00525000", "bid": 81.5, "bid_size": 17.0, "ask": 85.2, "ask_size": 10.0, "iv": 0.4332, "open_interest": 0.0, "volume": 0.0, "delta": -0.8723, "gamma": 0.0038, "vega": 0.3018, "theta": -0.179, "rho": -0.2696, "theo": 83.2652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.650001525879}, {"option": "XSD261218C00530000", "bid": 2.0, "bid_size": 22.0, "ask": 5.0, "ask_size": 27.0, "iv": 0.4255, "open_interest": 0.0, "volume": 0.0, "delta": 0.1257, "gamma": 0.0033, "vega": 0.3027, "theta": -0.1625, "rho": 0.058, "theo": 3.6003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999994635582}, {"option": "XSD261218P00530000", "bid": 86.2, "bid_size": 20.0, "ask": 89.9, "ask_size": 10.0, "iv": 0.4398, "open_interest": 3.0, "volume": 0.0, "delta": -0.8885, "gamma": 0.0035, "vega": 0.2744, "theta": -0.1642, "rho": -0.2619, "theo": 87.7515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.9, "last_trade_time": "2026-09-08T11:57:12", "percent_change": 0.0, "prev_day_close": 116.5}, {"option": "XSD261218C00535000", "bid": 1.85, "bid_size": 11.0, "ask": 4.7, "ask_size": 34.0, "iv": 0.4337, "open_interest": 1.0, "volume": 0.0, "delta": 0.1117, "gamma": 0.003, "vega": 0.2786, "theta": -0.1489, "rho": 0.0515, "theo": 3.111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.16, "last_trade_time": "2026-09-22T14:30:55", "percent_change": 0.0, "prev_day_close": 2.30000004172325}, {"option": "XSD261218P00535000", "bid": 90.9, "bid_size": 10.0, "ask": 94.4, "ask_size": 10.0, "iv": 0.4414, "open_interest": 3.0, "volume": 0.0, "delta": -0.9035, "gamma": 0.0033, "vega": 0.2449, "theta": -0.1509, "rho": -0.2455, "theo": 92.314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.1, "last_trade_time": "2026-09-23T10:20:08", "percent_change": 0.0, "prev_day_close": 121.299999237061}, {"option": "XSD261218C00540000", "bid": 1.5, "bid_size": 11.0, "ask": 5.0, "ask_size": 34.0, "iv": 0.4484, "open_interest": 5.0, "volume": 0.0, "delta": 0.0991, "gamma": 0.0028, "vega": 0.2558, "theta": -0.1359, "rho": 0.0458, "theo": 2.6857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-10-15T12:24:12", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "XSD261218P00540000", "bid": 95.4, "bid_size": 12.0, "ask": 99.2, "ask_size": 32.0, "iv": 0.4429, "open_interest": 0.0, "volume": 0.0, "delta": -0.9171, "gamma": 0.003, "vega": 0.2198, "theta": -0.1382, "rho": -0.2311, "theo": 96.9431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.900001525879}, {"option": "XSD261218C00545000", "bid": 0.7, "bid_size": 22.0, "ask": 4.7, "ask_size": 33.0, "iv": 0.4424, "open_interest": 0.0, "volume": 0.0, "delta": 0.0878, "gamma": 0.0026, "vega": 0.2342, "theta": -0.1237, "rho": 0.0405, "theo": 2.3166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.00000002980232}, {"option": "XSD261218P00545000", "bid": 100.2, "bid_size": 12.0, "ask": 104.0, "ask_size": 33.0, "iv": 0.4493, "open_interest": 1.0, "volume": 0.0, "delta": -0.9296, "gamma": 0.0028, "vega": 0.1944, "theta": -0.1265, "rho": -0.2063, "theo": 101.6313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.0, "last_trade_time": "2026-06-09T11:56:40", "percent_change": 0.0, "prev_day_close": 130.900001525879}, {"option": "XSD261218C00550000", "bid": 0.4, "bid_size": 28.0, "ask": 3.8, "ask_size": 36.0, "iv": 0.4307, "open_interest": 22.0, "volume": 0.0, "delta": 0.0776, "gamma": 0.0023, "vega": 0.2134, "theta": -0.1124, "rho": 0.0358, "theo": 1.9976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.62, "last_trade_time": "2026-09-16T14:04:23", "percent_change": 0.0, "prev_day_close": 1.87499995529652}, {"option": "XSD261218P00550000", "bid": 105.0, "bid_size": 8.0, "ask": 108.5, "ask_size": 24.0, "iv": 0.4471, "open_interest": 0.0, "volume": 0.0, "delta": -0.9409, "gamma": 0.0026, "vega": 0.168, "theta": -0.1156, "rho": -0.1985, "theo": 106.3773, "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": 135.699996948242}, {"option": "XSD261218C00555000", "bid": 0.7, "bid_size": 15.0, "ask": 3.7, "ask_size": 33.0, "iv": 0.4493, "open_interest": 1.0, "volume": 0.0, "delta": 0.0685, "gamma": 0.0021, "vega": 0.1944, "theta": -0.1018, "rho": 0.0317, "theo": 1.7223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-10-14T12:42:08", "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "XSD261218P00555000", "bid": 110.0, "bid_size": 7.0, "ask": 113.5, "ask_size": 33.0, "iv": 0.4616, "open_interest": 1.0, "volume": 0.0, "delta": -0.9511, "gamma": 0.0024, "vega": 0.1458, "theta": -0.1064, "rho": -0.1782, "theo": 111.1668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.2, "last_trade_time": "2026-06-18T13:22:10", "percent_change": 0.0, "prev_day_close": 140.800003051758}, {"option": "XSD261218C00560000", "bid": 0.5, "bid_size": 28.0, "ask": 4.4, "ask_size": 38.0, "iv": 0.4747, "open_interest": 1.0, "volume": 0.0, "delta": 0.0604, "gamma": 0.0019, "vega": 0.1765, "theta": -0.0921, "rho": 0.0279, "theo": 1.4849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-10-22T14:30:12", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "XSD261218P00560000", "bid": 114.8, "bid_size": 11.0, "ask": 118.5, "ask_size": 32.0, "iv": 0.4701, "open_interest": 0.0, "volume": 0.0, "delta": -0.9605, "gamma": 0.0022, "vega": 0.1191, "theta": -0.0965, "rho": -0.1498, "theo": 116.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.5}, {"option": "XSD261218C00565000", "bid": 0.4, "bid_size": 28.0, "ask": 3.5, "ask_size": 33.0, "iv": 0.4642, "open_interest": 1.0, "volume": 0.0, "delta": 0.0532, "gamma": 0.0017, "vega": 0.1598, "theta": -0.0832, "rho": 0.0246, "theo": 1.2808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.92, "last_trade_time": "2026-10-06T15:33:06", "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "XSD261218P00565000", "bid": 119.7, "bid_size": 7.0, "ask": 123.0, "ask_size": 22.0, "iv": 0.4653, "open_interest": 0.0, "volume": 0.0, "delta": -0.9691, "gamma": 0.0021, "vega": 0.1009, "theta": -0.086, "rho": -0.1286, "theo": 120.8697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.900001525879}, {"option": "XSD261218C00570000", "bid": 0.2, "bid_size": 586.0, "ask": 3.6, "ask_size": 56.0, "iv": 0.4747, "open_interest": 2.0, "volume": 0.0, "delta": 0.0469, "gamma": 0.0016, "vega": 0.1448, "theta": -0.0751, "rho": 0.0217, "theo": 1.1053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.86, "last_trade_time": "2026-10-22T15:31:21", "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "XSD261218P00570000", "bid": 124.4, "bid_size": 15.0, "ask": 128.0, "ask_size": 24.0, "iv": 0.4681, "open_interest": 1.0, "volume": 0.0, "delta": -0.9766, "gamma": 0.002, "vega": 0.0802, "theta": -0.082, "rho": -0.1084, "theo": 125.7702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.51, "last_trade_time": "2026-06-11T12:37:55", "percent_change": 0.0, "prev_day_close": 155.799995422363}, {"option": "XSD261218C00575000", "bid": 0.05, "bid_size": 586.0, "ask": 4.2, "ask_size": 49.0, "iv": 0.4994, "open_interest": 0.0, "volume": 0.0, "delta": 0.0413, "gamma": 0.0014, "vega": 0.1307, "theta": -0.0676, "rho": 0.0191, "theo": 0.9544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "XSD261218P00575000", "bid": 129.2, "bid_size": 16.0, "ask": 132.7, "ask_size": 24.0, "iv": 0.4593, "open_interest": 0.0, "volume": 2.0, "delta": -0.9829, "gamma": 0.0017, "vega": 0.0542, "theta": -0.0749, "rho": -0.06, "theo": 130.7041, "change": -31.15, "open": 129.6, "high": 129.6, "low": 129.6, "tick": "down", "last_trade_price": 129.6, "last_trade_time": "2026-11-09T14:55:41", "percent_change": -19.3779, "prev_day_close": 160.75}, {"option": "XSD261218C00580000", "bid": 0.05, "bid_size": 11.0, "ask": 4.1, "ask_size": 45.0, "iv": 0.5096, "open_interest": 4.0, "volume": 0.0, "delta": 0.0363, "gamma": 0.0013, "vega": 0.1179, "theta": -0.0609, "rho": 0.0168, "theo": 0.8251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-05T12:20:44", "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "XSD261218P00580000", "bid": 134.1, "bid_size": 16.0, "ask": 137.6, "ask_size": 24.0, "iv": 0.4608, "open_interest": 0.0, "volume": 1.0, "delta": -0.9885, "gamma": 0.0013, "vega": 0.0366, "theta": -0.0728, "rho": -0.0454, "theo": 135.6633, "change": -31.15, "open": 134.5, "high": 134.5, "low": 134.5, "tick": "down", "last_trade_price": 134.5, "last_trade_time": "2026-11-09T14:55:41", "percent_change": -18.8047, "prev_day_close": 165.650001525879}, {"option": "XSD261218C00585000", "bid": 0.05, "bid_size": 12.0, "ask": 4.0, "ask_size": 56.0, "iv": 0.5196, "open_interest": 1.0, "volume": 0.0, "delta": 0.032, "gamma": 0.0011, "vega": 0.1064, "theta": -0.0548, "rho": 0.0148, "theo": 0.7139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.07, "last_trade_time": "2026-11-04T10:08:30", "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "XSD261218P00585000", "bid": 139.1, "bid_size": 16.0, "ask": 142.8, "ask_size": 31.0, "iv": 0.484, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.001, "vega": 0.0262, "theta": -0.0504, "rho": -0.0368, "theo": 140.6355, "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": 170.849998474121}, {"option": "XSD261218C00590000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 36.0, "iv": 0.5134, "open_interest": 0.0, "volume": 0.0, "delta": 0.0282, "gamma": 0.001, "vega": 0.0959, "theta": -0.0493, "rho": 0.013, "theo": 0.6183, "change": 0.0, "open": 0.0, "high": 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": "XSD261218P00590000", "bid": 143.6, "bid_size": 10.0, "ask": 147.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0007, "vega": 0.0151, "theta": -0.038, "rho": 0.0, "theo": 145.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 175.75}, {"option": "XSD261218C00595000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 36.0, "iv": 0.5224, "open_interest": 0.0, "volume": 0.0, "delta": 0.0248, "gamma": 0.0009, "vega": 0.0862, "theta": -0.0443, "rho": 0.0114, "theo": 0.5364, "change": 0.0, "open": 0.0, "high": 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": "XSD261218P00595000", "bid": 148.7, "bid_size": 9.0, "ask": 152.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0004, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 150.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.5}, {"option": "XSD261218C00600000", "bid": 0.05, "bid_size": 5.0, "ask": 3.1, "ask_size": 36.0, "iv": 0.5294, "open_interest": 44.0, "volume": 0.0, "delta": 0.0219, "gamma": 0.0008, "vega": 0.0777, "theta": -0.0399, "rho": 0.0101, "theo": 0.4659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.54, "last_trade_time": "2026-10-22T15:31:21", "percent_change": 0.0, "prev_day_close": 1.50000002421439}, {"option": "XSD261218P00600000", "bid": 153.6, "bid_size": 10.0, "ask": 157.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0002, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 155.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.15, "last_trade_time": "2026-06-16T13:22:53", "percent_change": 0.0, "prev_day_close": 185.599998474121}, {"option": "XSD261218C00605000", "bid": 0.05, "bid_size": 5.0, "ask": 3.9, "ask_size": 36.0, "iv": 0.5655, "open_interest": 1.0, "volume": 0.0, "delta": 0.0193, "gamma": 0.0007, "vega": 0.07, "theta": -0.0359, "rho": 0.0089, "theo": 0.4052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.3, "last_trade_time": "2026-09-23T09:30:31", "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "XSD261218P00605000", "bid": 158.4, "bid_size": 10.0, "ask": 162.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 160.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 190.599998474121}, {"option": "XSD261218C00610000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 36.0, "iv": 0.554, "open_interest": 0.0, "volume": 0.0, "delta": 0.017, "gamma": 0.0007, "vega": 0.0629, "theta": -0.0323, "rho": 0.0078, "theo": 0.3531, "change": 0.0, "open": 0.0, "high": 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": "XSD261218P00610000", "bid": 163.4, "bid_size": 10.0, "ask": 167.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 165.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 195.599998474121}, {"option": "XSD261218C00615000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 39.0, "iv": 0.5653, "open_interest": 0.0, "volume": 0.0, "delta": 0.0151, "gamma": 0.0006, "vega": 0.0566, "theta": -0.029, "rho": 0.0069, "theo": 0.3081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "XSD261218P00615000", "bid": 168.5, "bid_size": 10.0, "ask": 172.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 170.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 200.599998474121}, {"option": "XSD261218C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 39.0, "iv": 0.5764, "open_interest": 0.0, "volume": 0.0, "delta": 0.0133, "gamma": 0.0005, "vega": 0.0511, "theta": -0.0261, "rho": 0.0061, "theo": 0.2693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "XSD261218P00620000", "bid": 173.5, "bid_size": 10.0, "ask": 177.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 175.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 205.5}, {"option": "XSD261218C00625000", "bid": 0.05, "bid_size": 1.0, "ask": 3.8, "ask_size": 36.0, "iv": 0.6085, "open_interest": 2.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0005, "vega": 0.046, "theta": -0.0235, "rho": 0.0054, "theo": 0.2357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.88, "last_trade_time": "2026-10-22T10:47:22", "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "XSD261218P00625000", "bid": 178.5, "bid_size": 10.0, "ask": 182.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 180.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 210.400001525879}, {"option": "XSD261218C00630000", "bid": 0.05, "bid_size": 11.0, "ask": 2.9, "ask_size": 47.0, "iv": 0.5895, "open_interest": 6.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0004, "vega": 0.0414, "theta": -0.0212, "rho": 0.0048, "theo": 0.2067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T10:37:04", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "XSD261218P00630000", "bid": 183.5, "bid_size": 10.0, "ask": 187.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 185.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.35, "last_trade_time": "2026-06-23T10:31:50", "percent_change": 0.0, "prev_day_close": 215.400001525879}, {"option": "XSD261218C00635000", "bid": 0.05, "bid_size": 1.0, "ask": 3.0, "ask_size": 36.0, "iv": 0.6037, "open_interest": 1.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0004, "vega": 0.0373, "theta": -0.0191, "rho": 0.0042, "theo": 0.1816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 59.87, "last_trade_time": "2026-07-10T12:45:45", "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "XSD261218P00635000", "bid": 188.5, "bid_size": 10.0, "ask": 192.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 190.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 220.400001525879}, {"option": "XSD261218C00640000", "bid": 0.05, "bid_size": 1.0, "ask": 3.0, "ask_size": 36.0, "iv": 0.6143, "open_interest": 3.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0003, "vega": 0.0337, "theta": -0.0173, "rho": 0.0038, "theo": 0.1598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-08-28T10:21:49", "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "XSD261218P00640000", "bid": 193.5, "bid_size": 10.0, "ask": 197.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 195.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 225.599998474121}, {"option": "XSD261218C00645000", "bid": 0.05, "bid_size": 1.0, "ask": 3.1, "ask_size": 36.0, "iv": 0.6284, "open_interest": 2.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0003, "vega": 0.0304, "theta": -0.0156, "rho": 0.0034, "theo": 0.1408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-20T15:57:17", "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "XSD261218P00645000", "bid": 198.5, "bid_size": 10.0, "ask": 202.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 200.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 230.599998474121}, {"option": "XSD261218C00650000", "bid": 0.05, "bid_size": 1.0, "ask": 3.0, "ask_size": 36.0, "iv": 0.635, "open_interest": 5.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0003, "vega": 0.0275, "theta": -0.0141, "rho": 0.003, "theo": 0.1243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-10-22T10:48:52", "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "XSD261218P00650000", "bid": 203.5, "bid_size": 10.0, "ask": 207.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 205.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 235.599998474121}, {"option": "XSD261218C00655000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 39.0, "iv": 0.6414, "open_interest": 0.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0002, "vega": 0.0248, "theta": -0.0128, "rho": 0.0027, "theo": 0.11, "change": 0.0, "open": 0.0, "high": 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": "XSD261218P00655000", "bid": 208.5, "bid_size": 10.0, "ask": 212.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 210.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 240.599998474121}, {"option": "XSD261218C00660000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 36.0, "iv": 0.6534, "open_interest": 2.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0002, "vega": 0.0225, "theta": -0.0116, "rho": 0.0024, "theo": 0.0974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-20T15:57:17", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "XSD261218P00660000", "bid": 213.5, "bid_size": 10.0, "ask": 217.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 215.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 245.599998474121}, {"option": "XSD261218C00665000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 39.0, "iv": 0.6634, "open_interest": 1.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0002, "vega": 0.0204, "theta": -0.0105, "rho": 0.0021, "theo": 0.0865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.04, "last_trade_time": "2026-07-15T10:57:31", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "XSD261218P00665000", "bid": 218.5, "bid_size": 10.0, "ask": 222.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 220.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 250.5}, {"option": "XSD261218C00670000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 36.0, "iv": 0.6809, "open_interest": 0.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0002, "vega": 0.0185, "theta": -0.0095, "rho": 0.0019, "theo": 0.0769, "change": 0.0, "open": 0.0, "high": 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": "XSD261218P00670000", "bid": 223.5, "bid_size": 10.0, "ask": 227.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 225.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 255.5}, {"option": "XSD261218C00675000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 36.0, "iv": 0.683, "open_interest": 5.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0002, "vega": 0.0167, "theta": -0.0086, "rho": 0.0017, "theo": 0.0684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-09-14T14:39:30", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "XSD261218P00675000", "bid": 228.5, "bid_size": 10.0, "ask": 232.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 230.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 260.600006103516}, {"option": "XSD261218C00680000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 36.0, "iv": 0.6906, "open_interest": 0.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0001, "vega": 0.0152, "theta": -0.0079, "rho": 0.0015, "theo": 0.061, "change": 0.0, "open": 0.0, "high": 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": "XSD261218P00680000", "bid": 233.5, "bid_size": 10.0, "ask": 237.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 235.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 265.5}, {"option": "XSD261218C00685000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 29.0, "iv": 0.7001, "open_interest": 0.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0001, "vega": 0.0138, "theta": -0.0072, "rho": 0.0014, "theo": 0.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "XSD261218P00685000", "bid": 238.5, "bid_size": 10.0, "ask": 242.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 240.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 270.600006103516}, {"option": "XSD261218C00690000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 30.0, "iv": 0.7346, "open_interest": 0.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0001, "vega": 0.0126, "theta": -0.0065, "rho": 0.0012, "theo": 0.0488, "change": 0.0, "open": 0.0, "high": 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": "XSD261218P00690000", "bid": 243.5, "bid_size": 10.0, "ask": 247.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 245.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 275.449996948242}, {"option": "XSD261218C00695000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 30.0, "iv": 0.7168, "open_interest": 2.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0001, "vega": 0.0115, "theta": -0.0059, "rho": 0.0011, "theo": 0.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-10-02T10:27:50", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "XSD261218P00695000", "bid": 248.5, "bid_size": 10.0, "ask": 252.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 250.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 280.600006103516}, {"option": "XSD261218C00700000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 30.0, "iv": 0.726, "open_interest": 4.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0001, "vega": 0.0104, "theta": -0.0054, "rho": 0.001, "theo": 0.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-08T13:35:34", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "XSD261218P00700000", "bid": 253.5, "bid_size": 10.0, "ask": 257.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 255.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 285.600006103516}, {"option": "XSD261218C00705000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 30.0, "iv": 0.7104, "open_interest": 0.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0001, "vega": 0.0095, "theta": -0.005, "rho": 0.0009, "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": 1.32500004768372}, {"option": "XSD261218P00705000", "bid": 258.5, "bid_size": 10.0, "ask": 262.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 260.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 290.600006103516}, {"option": "XSD261218C00710000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 39.0, "iv": 0.7684, "open_interest": 0.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0001, "vega": 0.0087, "theta": -0.0045, "rho": 0.0008, "theo": 0.0317, "change": 0.0, "open": 0.0, "high": 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": "XSD261218P00710000", "bid": 263.5, "bid_size": 9.0, "ask": 267.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 265.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 295.600006103516}, {"option": "XSD261218C00715000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 36.0, "iv": 0.7532, "open_interest": 0.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0001, "vega": 0.008, "theta": -0.0042, "rho": 0.0007, "theo": 0.0286, "change": 0.0, "open": 0.0, "high": 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": "XSD261218P00715000", "bid": 268.5, "bid_size": 10.0, "ask": 272.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 270.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 300.449996948242}, {"option": "XSD261218C00720000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 39.0, "iv": 0.7866, "open_interest": 0.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0001, "vega": 0.0073, "theta": -0.0038, "rho": 0.0007, "theo": 0.0258, "change": 0.0, "open": 0.0, "high": 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": "XSD261218P00720000", "bid": 273.5, "bid_size": 10.0, "ask": 277.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 275.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 305.600006103516}, {"option": "XSD261218C00725000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 36.0, "iv": 0.7794, "open_interest": 0.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0001, "vega": 0.0066, "theta": -0.0035, "rho": 0.0006, "theo": 0.0233, "change": 0.0, "open": 0.0, "high": 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": "XSD261218P00725000", "bid": 278.5, "bid_size": 9.0, "ask": 282.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 280.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 310.600006103516}, {"option": "XSD261218C00730000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 36.0, "iv": 0.7817, "open_interest": 15.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0061, "theta": -0.0032, "rho": 0.0006, "theo": 0.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-09-21T10:32:54", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "XSD261218P00730000", "bid": 283.5, "bid_size": 10.0, "ask": 287.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 285.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 315.600006103516}, {"option": "XSD261218C00735000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 38.0, "iv": 0.8132, "open_interest": 1.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0, "vega": 0.0056, "theta": -0.003, "rho": 0.0005, "theo": 0.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.8, "last_trade_time": "2026-07-14T09:30:04", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "XSD261218P00735000", "bid": 288.5, "bid_size": 9.0, "ask": 292.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 290.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 320.600006103516}, {"option": "XSD261218C00740000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 36.0, "iv": 0.8138, "open_interest": 0.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0, "vega": 0.0051, "theta": -0.0027, "rho": 0.0004, "theo": 0.0174, "change": 0.0, "open": 0.0, "high": 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": "XSD261218P00740000", "bid": 293.5, "bid_size": 9.0, "ask": 297.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 295.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 325.600006103516}, {"option": "XSD261218C00745000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 38.0, "iv": 0.8306, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0, "vega": 0.0047, "theta": -0.0025, "rho": 0.0004, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "XSD261218P00745000", "bid": 298.5, "bid_size": 9.0, "ask": 302.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 300.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 330.600006103516}, {"option": "XSD261218C00750000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 36.0, "iv": 0.8158, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0043, "theta": -0.0023, "rho": 0.0004, "theo": 0.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-21T13:33:29", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "XSD261218P00750000", "bid": 303.5, "bid_size": 10.0, "ask": 307.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 305.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 335.449996948242}, {"option": "XSD261218C00755000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 38.0, "iv": 0.8476, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.004, "theta": -0.0021, "rho": 0.0003, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 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": "XSD261218P00755000", "bid": 308.5, "bid_size": 9.0, "ask": 312.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 310.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 340.600006103516}, {"option": "XSD261218C00760000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 38.0, "iv": 0.856, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0037, "theta": -0.002, "rho": 0.0003, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 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": "XSD261218P00760000", "bid": 313.5, "bid_size": 9.0, "ask": 317.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 315.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 345.600006103516}, {"option": "XSD261218C00765000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 38.0, "iv": 0.8644, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0034, "theta": -0.0018, "rho": 0.0003, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 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": "XSD261218P00765000", "bid": 318.5, "bid_size": 9.0, "ask": 322.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 320.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 350.600006103516}, {"option": "XSD261218C00770000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 38.0, "iv": 0.8726, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0031, "theta": -0.0017, "rho": 0.0003, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 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": "XSD261218P00770000", "bid": 323.5, "bid_size": 9.0, "ask": 327.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 325.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 355.600006103516}, {"option": "XSD261218C00775000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 38.0, "iv": 0.8808, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0029, "theta": -0.0016, "rho": 0.0002, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 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": "XSD261218P00775000", "bid": 328.5, "bid_size": 9.0, "ask": 332.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 330.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 360.600006103516}, {"option": "XSD261218C00780000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 36.0, "iv": 0.8502, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0027, "theta": -0.0014, "rho": 0.0002, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "XSD261218P00780000", "bid": 333.5, "bid_size": 10.0, "ask": 337.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 335.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 365.600006103516}, {"option": "XSD261218C00785000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 38.0, "iv": 0.897, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0025, "theta": -0.0013, "rho": 0.0002, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 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": "XSD261218P00785000", "bid": 338.5, "bid_size": 9.0, "ask": 342.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 340.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 370.600006103516}, {"option": "XSD261218C00790000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 36.0, "iv": 0.8963, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0023, "theta": -0.0012, "rho": 0.0002, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 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": "XSD261218P00790000", "bid": 343.5, "bid_size": 9.0, "ask": 347.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 345.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 375.600006103516}, {"option": "XSD261218C00795000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 38.0, "iv": 0.9128, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0021, "theta": -0.0012, "rho": 0.0002, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "XSD261218P00795000", "bid": 348.5, "bid_size": 9.0, "ask": 352.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 350.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 380.600006103516}, {"option": "XSD261218C00800000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 36.0, "iv": 0.891, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.002, "theta": -0.0011, "rho": 0.0002, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.6, "last_trade_time": "2026-06-26T10:35:45", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "XSD261218P00800000", "bid": 353.5, "bid_size": 9.0, "ask": 357.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 355.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 385.600006103516}, {"option": "XSD261218C00805000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 38.0, "iv": 0.9285, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0018, "theta": -0.001, "rho": 0.0001, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "XSD261218P00805000", "bid": 358.5, "bid_size": 9.0, "ask": 362.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 360.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 390.600006103516}, {"option": "XSD261218C00810000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 36.0, "iv": 0.9062, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0017, "theta": -0.0009, "rho": 0.0001, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 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": "XSD261218P00810000", "bid": 363.0, "bid_size": 2.0, "ask": 367.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 365.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 395.600006103516}, {"option": "XSD261218C00815000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 39.0, "iv": 0.9162, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0016, "theta": -0.0009, "rho": 0.0001, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 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": "XSD261218P00815000", "bid": 368.0, "bid_size": 2.0, "ask": 372.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 370.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 400.600006103516}, {"option": "XSD261218C00820000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 39.0, "iv": 0.9514, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0015, "theta": -0.0008, "rho": 0.0001, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 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": "XSD261218P00820000", "bid": 373.0, "bid_size": 2.0, "ask": 377.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 375.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 405.600006103516}, {"option": "XSD261218C00825000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 39.0, "iv": 0.959, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0014, "theta": -0.0008, "rho": 0.0001, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 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": "XSD261218P00825000", "bid": 378.9, "bid_size": 9.0, "ask": 382.4, "ask_size": 10.0, "iv": 0.8716, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 380.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 410.600006103516}, {"option": "XSD261218C00830000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 39.0, "iv": 0.9664, "open_interest": 15.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0013, "theta": -0.0007, "rho": 0.0001, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-06-18T09:46:16", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "XSD261218P00830000", "bid": 383.0, "bid_size": 2.0, "ask": 387.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 385.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 415.600006103516}, {"option": "XSD261218C00835000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 39.0, "iv": 0.9456, "open_interest": 1.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0012, "theta": -0.0006, "rho": 0.0001, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.6, "last_trade_time": "2026-06-15T10:48:06", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "XSD261218P00835000", "bid": 388.0, "bid_size": 2.0, "ask": 392.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 390.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 420.600006103516}, {"option": "XSD261218C00840000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 39.0, "iv": 0.9812, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0011, "theta": -0.0006, "rho": 0.0001, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 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": "XSD261218P00840000", "bid": 393.0, "bid_size": 2.0, "ask": 397.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 395.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 425.600006103516}, {"option": "XSD261218C00845000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 39.0, "iv": 0.9885, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.001, "theta": -0.0006, "rho": 0.0001, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 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": "XSD261218P00845000", "bid": 398.5, "bid_size": 9.0, "ask": 402.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 400.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 430.600006103516}, {"option": "XSD261218C00850000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 40.0, "iv": 0.9958, "open_interest": 2.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.001, "theta": -0.0005, "rho": 0.0001, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-07-30T09:30:31", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "XSD261218P00850000", "bid": 403.5, "bid_size": 9.0, "ask": 407.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 405.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 435.600006103516}, {"option": "XSD261218C00855000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 39.0, "iv": 1.003, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0009, "theta": -0.0005, "rho": 0.0001, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "XSD261218P00855000", "bid": 408.5, "bid_size": 9.0, "ask": 412.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 410.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 440.600006103516}, {"option": "XSD261218C00860000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 39.0, "iv": 1.0101, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0008, "theta": -0.0005, "rho": 0.0001, "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": 1.39999997615814}, {"option": "XSD261218P00860000", "bid": 413.5, "bid_size": 9.0, "ask": 417.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 415.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 445.600006103516}, {"option": "XSD261218C00865000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 36.0, "iv": 1.0126, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0008, "theta": -0.0004, "rho": 0.0001, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 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": "XSD261218P00865000", "bid": 418.5, "bid_size": 9.0, "ask": 422.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 420.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 450.449996948242}, {"option": "XSD261218C00870000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 39.0, "iv": 1.0196, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0007, "theta": -0.0004, "rho": 0.0001, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "XSD261218P00870000", "bid": 423.5, "bid_size": 9.0, "ask": 427.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 425.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 455.600006103516}, {"option": "XSD261218C00875000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 39.0, "iv": 1.0265, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0007, "theta": -0.0004, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 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": "XSD261218P00875000", "bid": 428.5, "bid_size": 9.0, "ask": 432.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 430.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 460.600006103516}, {"option": "XSD261218C00880000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 39.0, "iv": 1.0334, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0006, "theta": -0.0004, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 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": "XSD261218P00880000", "bid": 433.9, "bid_size": 9.0, "ask": 437.4, "ask_size": 9.0, "iv": 0.9515, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 435.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 465.449996948242}, {"option": "XSD261218C00885000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 39.0, "iv": 1.0403, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0006, "theta": -0.0003, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 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": "XSD261218P00885000", "bid": 438.9, "bid_size": 9.0, "ask": 442.4, "ask_size": 9.0, "iv": 0.9585, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 440.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 470.600006103516}, {"option": "XSD261218C00890000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 39.0, "iv": 1.0471, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0006, "theta": -0.0003, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "XSD261218P00890000", "bid": 443.5, "bid_size": 9.0, "ask": 447.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 445.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 475.600006103516}, {"option": "XSD261218C00895000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 39.0, "iv": 1.0538, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0005, "theta": -0.0003, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 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": "XSD261218P00895000", "bid": 448.5, "bid_size": 9.0, "ask": 452.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 450.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 480.600006103516}, {"option": "XSD261218C00900000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 39.0, "iv": 1.0605, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0005, "theta": -0.0003, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 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": "XSD261218P00900000", "bid": 453.5, "bid_size": 9.0, "ask": 457.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 455.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 485.600006103516}, {"option": "XSD261218C00905000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 39.0, "iv": 1.0672, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0005, "theta": -0.0003, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "XSD261218P00905000", "bid": 458.9, "bid_size": 9.0, "ask": 462.4, "ask_size": 9.0, "iv": 0.986, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 460.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 490.600006103516}, {"option": "XSD261218C00910000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 38.0, "iv": 1.0738, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 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": "XSD261218P00910000", "bid": 463.5, "bid_size": 9.0, "ask": 467.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 465.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 495.600006103516}, {"option": "XSD261218C00915000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 36.0, "iv": 1.0521, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 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": "XSD261218P00915000", "bid": 468.5, "bid_size": 9.0, "ask": 472.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 470.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 500.600006103516}, {"option": "XSD261218C00920000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 38.0, "iv": 1.0869, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "XSD261218P00920000", "bid": 473.5, "bid_size": 9.0, "ask": 477.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 475.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 505.600006103516}, {"option": "XSD261218C00925000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 38.0, "iv": 1.0934, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "XSD261218P00925000", "bid": 478.5, "bid_size": 9.0, "ask": 482.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 480.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 510.600006103516}, {"option": "XSD261218C00930000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 39.0, "iv": 1.0998, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 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": "XSD261218P00930000", "bid": 483.5, "bid_size": 9.0, "ask": 487.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 485.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 515.600006103516}, {"option": "XSD261218C00935000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 38.0, "iv": 1.1062, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "XSD261218P00935000", "bid": 488.5, "bid_size": 9.0, "ask": 492.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 490.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 520.450012207031}, {"option": "XSD261218C00940000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 38.0, "iv": 1.1125, "open_interest": 4.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-13T13:07:42", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "XSD261218P00940000", "bid": 493.5, "bid_size": 9.0, "ask": 497.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 495.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 525.600006103516}, {"option": "XSD261218C00945000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 39.0, "iv": 1.1188, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "XSD261218P00945000", "bid": 498.5, "bid_size": 9.0, "ask": 502.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.038, "rho": 0.0, "theo": 500.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 530.600006103516}, {"option": "XSD270115C00230000", "bid": 215.0, "bid_size": 9.0, "ask": 219.1, "ask_size": 6.0, "iv": 0.773, "open_interest": 0.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0002, "vega": 0.0663, "theta": -0.0114, "rho": 0.4243, "theo": 216.7428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.25}, {"option": "XSD270115P00230000", "bid": 0.05, "bid_size": 12.0, "ask": 3.1, "ask_size": 18.0, "iv": 0.8571, "open_interest": 0.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0002, "vega": 0.0665, "theta": -0.0362, "rho": -0.012, "theo": 0.7387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "XSD270115C00235000", "bid": 210.0, "bid_size": 9.0, "ask": 214.1, "ask_size": 10.0, "iv": 0.7444, "open_interest": 0.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0003, "vega": 0.0728, "theta": -0.015, "rho": 0.4323, "theo": 211.8716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.199996948242}, {"option": "XSD270115P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 37.0, "iv": 0.8302, "open_interest": 0.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0003, "vega": 0.0733, "theta": -0.0393, "rho": -0.0134, "theo": 0.8239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "XSD270115C00240000", "bid": 205.1, "bid_size": 10.0, "ask": 209.5, "ask_size": 7.0, "iv": 0.7493, "open_interest": 0.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0003, "vega": 0.0799, "theta": -0.0188, "rho": 0.4402, "theo": 207.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.75}, {"option": "XSD270115P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 37.0, "iv": 0.8286, "open_interest": 0.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0003, "vega": 0.0802, "theta": -0.0426, "rho": -0.0149, "theo": 0.9182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "XSD270115C00245000", "bid": 200.0, "bid_size": 9.0, "ask": 204.5, "ask_size": 7.0, "iv": 0.7158, "open_interest": 0.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0003, "vega": 0.0875, "theta": -0.0229, "rho": 0.4479, "theo": 202.1563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.950004577637}, {"option": "XSD270115P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 34.0, "iv": 0.8087, "open_interest": 0.0, "volume": 0.0, "delta": -0.0187, "gamma": 0.0003, "vega": 0.0877, "theta": -0.0461, "rho": -0.0166, "theo": 1.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "XSD270115C00250000", "bid": 195.5, "bid_size": 9.0, "ask": 199.1, "ask_size": 1.0, "iv": 0.718, "open_interest": 0.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0004, "vega": 0.0955, "theta": -0.0271, "rho": 0.4555, "theo": 197.3137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.299995422363}, {"option": "XSD270115P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 34.0, "iv": 0.785, "open_interest": 0.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0004, "vega": 0.0957, "theta": -0.0498, "rho": -0.0184, "theo": 1.1357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "XSD270115C00255000", "bid": 190.5, "bid_size": 9.0, "ask": 194.4, "ask_size": 2.0, "iv": 0.7073, "open_interest": 1.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0004, "vega": 0.1042, "theta": -0.0316, "rho": 0.4629, "theo": 192.4822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 152.7, "last_trade_time": "2026-11-05T14:41:27", "percent_change": 0.0, "prev_day_close": 163.700004577637}, {"option": "XSD270115P00255000", "bid": 0.05, "bid_size": 570.0, "ask": 3.8, "ask_size": 27.0, "iv": 0.7676, "open_interest": 2.0, "volume": 0.0, "delta": -0.023, "gamma": 0.0004, "vega": 0.1048, "theta": -0.0537, "rho": -0.0204, "theo": 1.2608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-30T09:30:06", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "XSD270115C00260000", "bid": 185.5, "bid_size": 9.0, "ask": 189.6, "ask_size": 7.0, "iv": 0.6913, "open_interest": 1.0, "volume": 0.0, "delta": 0.9739, "gamma": 0.0004, "vega": 0.1136, "theta": -0.0363, "rho": 0.47, "theo": 187.663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 148.1, "last_trade_time": "2026-11-05T14:41:27", "percent_change": 0.0, "prev_day_close": 158.949996948242}, {"option": "XSD270115P00260000", "bid": 0.2, "bid_size": 12.0, "ask": 3.8, "ask_size": 24.0, "iv": 0.7503, "open_interest": 1.0, "volume": 0.0, "delta": -0.0255, "gamma": 0.0004, "vega": 0.114, "theta": -0.0578, "rho": -0.0225, "theo": 1.3987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-07-20T10:46:07", "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "XSD270115C00265000", "bid": 181.0, "bid_size": 9.0, "ask": 185.3, "ask_size": 1.0, "iv": 0.7006, "open_interest": 2.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0005, "vega": 0.1236, "theta": -0.0412, "rho": 0.477, "theo": 182.8572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 143.2, "last_trade_time": "2026-11-05T14:41:27", "percent_change": 0.0, "prev_day_close": 154.300003051758}, {"option": "XSD270115P00265000", "bid": 0.3, "bid_size": 39.0, "ask": 3.3, "ask_size": 27.0, "iv": 0.7129, "open_interest": 1.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.0005, "vega": 0.1239, "theta": -0.0622, "rho": -0.0249, "theo": 1.5498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.35, "last_trade_time": "2026-07-20T10:42:40", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "XSD270115C00270000", "bid": 176.0, "bid_size": 9.0, "ask": 180.0, "ask_size": 7.0, "iv": 0.6795, "open_interest": 0.0, "volume": 0.0, "delta": 0.9683, "gamma": 0.0005, "vega": 0.134, "theta": -0.0463, "rho": 0.4837, "theo": 178.066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.450004577637}, {"option": "XSD270115P00270000", "bid": 0.55, "bid_size": 12.0, "ask": 3.4, "ask_size": 40.0, "iv": 0.7036, "open_interest": 2.0, "volume": 0.0, "delta": -0.0312, "gamma": 0.0005, "vega": 0.1343, "theta": -0.0668, "rho": -0.0275, "theo": 1.7152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.96, "last_trade_time": "2026-07-20T10:41:22", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "XSD270115C00275000", "bid": 171.0, "bid_size": 9.0, "ask": 175.2, "ask_size": 8.0, "iv": 0.6624, "open_interest": 0.0, "volume": 0.0, "delta": 0.9651, "gamma": 0.0006, "vega": 0.1452, "theta": -0.0516, "rho": 0.4902, "theo": 173.2903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.800003051758}, {"option": "XSD270115P00275000", "bid": 0.55, "bid_size": 20.0, "ask": 3.5, "ask_size": 37.0, "iv": 0.6851, "open_interest": 0.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.0006, "vega": 0.1458, "theta": -0.0716, "rho": -0.0303, "theo": 1.8962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "XSD270115C00280000", "bid": 166.5, "bid_size": 9.0, "ask": 170.3, "ask_size": 13.0, "iv": 0.6593, "open_interest": 9.0, "volume": 0.0, "delta": 0.9616, "gamma": 0.0006, "vega": 0.1572, "theta": -0.0572, "rho": 0.4964, "theo": 168.5315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 121.2, "last_trade_time": "2026-11-05T10:55:43", "percent_change": 0.0, "prev_day_close": 140.75}, {"option": "XSD270115P00280000", "bid": 0.65, "bid_size": 20.0, "ask": 3.6, "ask_size": 37.0, "iv": 0.6699, "open_interest": 0.0, "volume": 0.0, "delta": -0.0378, "gamma": 0.0006, "vega": 0.158, "theta": -0.0766, "rho": -0.0333, "theo": 2.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.08, "last_trade_time": "2026-07-30T14:56:32", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "XSD270115C00285000", "bid": 161.5, "bid_size": 9.0, "ask": 165.8, "ask_size": 10.0, "iv": 0.645, "open_interest": 5.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0007, "vega": 0.17, "theta": -0.063, "rho": 0.5022, "theo": 163.7913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 328.34, "last_trade_time": "2026-06-01T15:38:53", "percent_change": 0.0, "prev_day_close": 136.0}, {"option": "XSD270115P00285000", "bid": 0.5, "bid_size": 29.0, "ask": 4.1, "ask_size": 28.0, "iv": 0.6592, "open_interest": 1.0, "volume": 0.0, "delta": -0.0416, "gamma": 0.0007, "vega": 0.1705, "theta": -0.0819, "rho": -0.0366, "theo": 2.3123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-07-30T14:55:47", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "XSD270115C00290000", "bid": 157.0, "bid_size": 9.0, "ask": 160.7, "ask_size": 7.0, "iv": 0.6394, "open_interest": 0.0, "volume": 0.0, "delta": 0.9537, "gamma": 0.0008, "vega": 0.1834, "theta": -0.069, "rho": 0.5078, "theo": 159.0714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.650001525879}, {"option": "XSD270115P00290000", "bid": 0.75, "bid_size": 21.0, "ask": 4.1, "ask_size": 37.0, "iv": 0.645, "open_interest": 2.0, "volume": 0.0, "delta": -0.0458, "gamma": 0.0008, "vega": 0.1839, "theta": -0.0874, "rho": -0.0403, "theo": 2.5494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-07-20T10:35:59", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "XSD270115C00295000", "bid": 152.0, "bid_size": 9.0, "ask": 156.6, "ask_size": 6.0, "iv": 0.6404, "open_interest": 0.0, "volume": 0.0, "delta": 0.9493, "gamma": 0.0008, "vega": 0.1974, "theta": -0.0753, "rho": 0.5131, "theo": 154.3728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.850002288818}, {"option": "XSD270115P00295000", "bid": 0.9, "bid_size": 20.0, "ask": 4.0, "ask_size": 36.0, "iv": 0.6252, "open_interest": 5.0, "volume": 0.0, "delta": -0.0502, "gamma": 0.0008, "vega": 0.1981, "theta": -0.0932, "rho": -0.0442, "theo": 2.8079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-10-23T15:01:30", "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "XSD270115C00300000", "bid": 147.7, "bid_size": 9.0, "ask": 151.6, "ask_size": 10.0, "iv": 0.6342, "open_interest": 0.0, "volume": 0.0, "delta": 0.9445, "gamma": 0.0009, "vega": 0.2123, "theta": -0.0818, "rho": 0.518, "theo": 149.6975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.599998474121}, {"option": "XSD270115P00300000", "bid": 1.4, "bid_size": 21.0, "ask": 4.4, "ask_size": 21.0, "iv": 0.6273, "open_interest": 6.0, "volume": 0.0, "delta": -0.0551, "gamma": 0.0009, "vega": 0.2135, "theta": -0.0991, "rho": -0.0483, "theo": 3.0908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-07-20T10:29:03", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "XSD270115C00305000", "bid": 143.0, "bid_size": 9.0, "ask": 146.8, "ask_size": 9.0, "iv": 0.6223, "open_interest": 1.0, "volume": 0.0, "delta": 0.9393, "gamma": 0.001, "vega": 0.2282, "theta": -0.0885, "rho": 0.5224, "theo": 145.0475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 284.4, "last_trade_time": "2026-06-11T13:28:52", "percent_change": 0.0, "prev_day_close": 118.200000762939}, {"option": "XSD270115P00305000", "bid": 1.5, "bid_size": 20.0, "ask": 5.1, "ask_size": 21.0, "iv": 0.6245, "open_interest": 2.0, "volume": 0.0, "delta": -0.0603, "gamma": 0.001, "vega": 0.2289, "theta": -0.1053, "rho": -0.0528, "theo": 3.3991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-06-05T13:07:42", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "XSD270115C00310000", "bid": 138.0, "bid_size": 15.0, "ask": 142.3, "ask_size": 10.0, "iv": 0.6099, "open_interest": 0.0, "volume": 0.0, "delta": 0.9337, "gamma": 0.0011, "vega": 0.2446, "theta": -0.0954, "rho": 0.5265, "theo": 140.4251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.099998474121}, {"option": "XSD270115P00310000", "bid": 2.0, "bid_size": 16.0, "ask": 5.4, "ask_size": 21.0, "iv": 0.6201, "open_interest": 0.0, "volume": 0.0, "delta": -0.0659, "gamma": 0.0011, "vega": 0.2453, "theta": -0.1117, "rho": -0.0578, "theo": 3.7343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.24999976158142}, {"option": "XSD270115C00315000", "bid": 133.5, "bid_size": 9.0, "ask": 137.7, "ask_size": 10.0, "iv": 0.6051, "open_interest": 0.0, "volume": 0.0, "delta": 0.9276, "gamma": 0.0012, "vega": 0.2615, "theta": -0.1024, "rho": 0.5303, "theo": 135.8318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.450000762939}, {"option": "XSD270115P00315000", "bid": 2.3, "bid_size": 20.0, "ask": 5.8, "ask_size": 21.0, "iv": 0.6123, "open_interest": 0.0, "volume": 0.0, "delta": -0.072, "gamma": 0.0012, "vega": 0.2625, "theta": -0.1182, "rho": -0.0631, "theo": 4.0987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "XSD270115C00320000", "bid": 129.2, "bid_size": 9.0, "ask": 133.0, "ask_size": 10.0, "iv": 0.6008, "open_interest": 0.0, "volume": 0.0, "delta": 0.9211, "gamma": 0.0013, "vega": 0.2795, "theta": -0.1097, "rho": 0.5335, "theo": 131.2698, "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": 105.5}, {"option": "XSD270115P00320000", "bid": 2.8, "bid_size": 16.0, "ask": 6.2, "ask_size": 21.0, "iv": 0.6072, "open_interest": 0.0, "volume": 0.0, "delta": -0.0786, "gamma": 0.0013, "vega": 0.2811, "theta": -0.125, "rho": -0.0686, "theo": 4.4959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "XSD270115C00325000", "bid": 124.5, "bid_size": 9.0, "ask": 128.4, "ask_size": 10.0, "iv": 0.5899, "open_interest": 5.0, "volume": 0.0, "delta": 0.9141, "gamma": 0.0014, "vega": 0.2983, "theta": -0.1171, "rho": 0.5362, "theo": 126.7419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 292.85, "last_trade_time": "2026-06-01T15:38:53", "percent_change": 0.0, "prev_day_close": 101.349998474121}, {"option": "XSD270115P00325000", "bid": 2.7, "bid_size": 7.0, "ask": 6.6, "ask_size": 21.0, "iv": 0.5905, "open_interest": 0.0, "volume": 0.0, "delta": -0.0856, "gamma": 0.0014, "vega": 0.2994, "theta": -0.1319, "rho": -0.0747, "theo": 4.9274, "change": 0.0, "open": 0.0, "high": 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": "XSD270115C00330000", "bid": 120.1, "bid_size": 9.0, "ask": 124.1, "ask_size": 10.0, "iv": 0.5882, "open_interest": 1.0, "volume": 0.0, "delta": 0.9066, "gamma": 0.0015, "vega": 0.3176, "theta": -0.1247, "rho": 0.5383, "theo": 122.251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 147.5, "last_trade_time": "2026-09-03T10:07:58", "percent_change": 0.0, "prev_day_close": 97.2000007629394}, {"option": "XSD270115P00330000", "bid": 3.0, "bid_size": 13.0, "ask": 7.1, "ask_size": 21.0, "iv": 0.5819, "open_interest": 31.0, "volume": 0.0, "delta": -0.0932, "gamma": 0.0015, "vega": 0.3186, "theta": -0.139, "rho": -0.0812, "theo": 5.3951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.0, "last_trade_time": "2026-07-29T15:08:20", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "XSD270115C00335000", "bid": 115.6, "bid_size": 9.0, "ask": 119.9, "ask_size": 10.0, "iv": 0.5847, "open_interest": 1.0, "volume": 0.0, "delta": 0.8985, "gamma": 0.0016, "vega": 0.3374, "theta": -0.1324, "rho": 0.5401, "theo": 117.7989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 327.7, "last_trade_time": "2026-06-22T09:38:33", "percent_change": 0.0, "prev_day_close": 93.0}, {"option": "XSD270115P00335000", "bid": 3.6, "bid_size": 11.0, "ask": 7.6, "ask_size": 21.0, "iv": 0.5771, "open_interest": 0.0, "volume": 0.0, "delta": -0.1013, "gamma": 0.0016, "vega": 0.3387, "theta": -0.1462, "rho": -0.0882, "theo": 5.9018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "XSD270115C00340000", "bid": 111.3, "bid_size": 9.0, "ask": 115.4, "ask_size": 15.0, "iv": 0.5784, "open_interest": 0.0, "volume": 0.0, "delta": 0.8899, "gamma": 0.0017, "vega": 0.3581, "theta": -0.1402, "rho": 0.5412, "theo": 113.3884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.9500007629394}, {"option": "XSD270115P00340000", "bid": 4.2, "bid_size": 8.0, "ask": 8.1, "ask_size": 21.0, "iv": 0.5709, "open_interest": 1.0, "volume": 0.0, "delta": -0.11, "gamma": 0.0017, "vega": 0.36, "theta": -0.1536, "rho": -0.0956, "theo": 6.4522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-08-07T15:06:06", "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "XSD270115C00345000", "bid": 107.0, "bid_size": 9.0, "ask": 110.9, "ask_size": 15.0, "iv": 0.5709, "open_interest": 0.0, "volume": 0.0, "delta": 0.8807, "gamma": 0.0018, "vega": 0.3795, "theta": -0.1481, "rho": 0.5416, "theo": 109.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.3499984741211}, {"option": "XSD270115P00345000", "bid": 4.9, "bid_size": 6.0, "ask": 8.7, "ask_size": 21.0, "iv": 0.5662, "open_interest": 0.0, "volume": 0.0, "delta": -0.1194, "gamma": 0.0018, "vega": 0.3809, "theta": -0.161, "rho": -0.1032, "theo": 7.0475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "XSD270115C00350000", "bid": 102.7, "bid_size": 9.0, "ask": 106.9, "ask_size": 11.0, "iv": 0.5687, "open_interest": 0.0, "volume": 0.0, "delta": 0.8708, "gamma": 0.0019, "vega": 0.4012, "theta": -0.156, "rho": 0.5415, "theo": 104.7061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.3499984741211}, {"option": "XSD270115P00350000", "bid": 5.5, "bid_size": 7.0, "ask": 9.4, "ask_size": 21.0, "iv": 0.5603, "open_interest": 33.0, "volume": 0.0, "delta": -0.1293, "gamma": 0.002, "vega": 0.4024, "theta": -0.1684, "rho": -0.1118, "theo": 7.6906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-30T11:40:19", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "XSD270115C00355000", "bid": 98.6, "bid_size": 9.0, "ask": 102.3, "ask_size": 15.0, "iv": 0.5602, "open_interest": 2.0, "volume": 0.0, "delta": 0.8603, "gamma": 0.0021, "vega": 0.4231, "theta": -0.164, "rho": 0.5409, "theo": 100.44, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.6, "last_trade_time": "2026-11-05T11:43:34", "percent_change": 0.0, "prev_day_close": 77.5999984741211}, {"option": "XSD270115P00355000", "bid": 6.3, "bid_size": 7.0, "ask": 10.0, "ask_size": 21.0, "iv": 0.5544, "open_interest": 0.0, "volume": 0.0, "delta": -0.1399, "gamma": 0.0021, "vega": 0.4249, "theta": -0.1759, "rho": -0.1209, "theo": 8.3848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "XSD270115C00360000", "bid": 94.4, "bid_size": 9.0, "ask": 98.0, "ask_size": 10.0, "iv": 0.5531, "open_interest": 0.0, "volume": 0.0, "delta": 0.8492, "gamma": 0.0022, "vega": 0.4456, "theta": -0.1719, "rho": 0.5394, "theo": 96.228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.6500015258789}, {"option": "XSD270115P00360000", "bid": 7.1, "bid_size": 7.0, "ask": 10.8, "ask_size": 28.0, "iv": 0.5495, "open_interest": 51.0, "volume": 0.0, "delta": -0.1511, "gamma": 0.0022, "vega": 0.4477, "theta": -0.1833, "rho": -0.1302, "theo": 9.1362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.66, "last_trade_time": "2026-07-28T15:54:19", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "XSD270115C00365000", "bid": 89.7, "bid_size": 15.0, "ask": 94.5, "ask_size": 12.0, "iv": 0.5492, "open_interest": 0.0, "volume": 0.0, "delta": 0.8374, "gamma": 0.0023, "vega": 0.4686, "theta": -0.1797, "rho": 0.5372, "theo": 92.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.3499984741211}, {"option": "XSD270115P00365000", "bid": 8.0, "bid_size": 8.0, "ask": 11.2, "ask_size": 21.0, "iv": 0.5401, "open_interest": 0.0, "volume": 0.0, "delta": -0.1631, "gamma": 0.0024, "vega": 0.4703, "theta": -0.1907, "rho": -0.14, "theo": 9.9451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "XSD270115C00370000", "bid": 86.1, "bid_size": 9.0, "ask": 90.2, "ask_size": 10.0, "iv": 0.5449, "open_interest": 0.0, "volume": 0.0, "delta": 0.8248, "gamma": 0.0025, "vega": 0.4914, "theta": -0.1874, "rho": 0.5343, "theo": 87.9829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.7999992370606}, {"option": "XSD270115P00370000", "bid": 8.8, "bid_size": 7.0, "ask": 12.5, "ask_size": 28.0, "iv": 0.5381, "open_interest": 0.0, "volume": 0.0, "delta": -0.1758, "gamma": 0.0025, "vega": 0.4929, "theta": -0.198, "rho": -0.1509, "theo": 10.8154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "XSD270115C00375000", "bid": 82.2, "bid_size": 9.0, "ask": 85.9, "ask_size": 15.0, "iv": 0.5374, "open_interest": 0.0, "volume": 0.0, "delta": 0.8116, "gamma": 0.0026, "vega": 0.5141, "theta": -0.195, "rho": 0.5309, "theo": 83.9559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.5499992370606}, {"option": "XSD270115P00375000", "bid": 9.8, "bid_size": 8.0, "ask": 13.4, "ask_size": 16.0, "iv": 0.5326, "open_interest": 2.0, "volume": 0.0, "delta": -0.1891, "gamma": 0.0027, "vega": 0.5174, "theta": -0.2052, "rho": -0.1621, "theo": 11.7519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-08-25T12:50:21", "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "XSD270115C00380000", "bid": 78.2, "bid_size": 9.0, "ask": 82.3, "ask_size": 11.0, "iv": 0.5344, "open_interest": 0.0, "volume": 0.0, "delta": 0.7976, "gamma": 0.0028, "vega": 0.5372, "theta": -0.2024, "rho": 0.5264, "theo": 79.9979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.1000003814697}, {"option": "XSD270115P00380000", "bid": 10.8, "bid_size": 7.0, "ask": 14.4, "ask_size": 28.0, "iv": 0.5267, "open_interest": 13.0, "volume": 0.0, "delta": -0.2033, "gamma": 0.0028, "vega": 0.5394, "theta": -0.2121, "rho": -0.1727, "theo": 12.7605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.0, "last_trade_time": "2026-11-05T13:10:31", "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "XSD270115C00385000", "bid": 73.8, "bid_size": 1.0, "ask": 78.0, "ask_size": 15.0, "iv": 0.5238, "open_interest": 0.0, "volume": 0.0, "delta": 0.7828, "gamma": 0.0029, "vega": 0.5599, "theta": -0.2096, "rho": 0.5212, "theo": 76.1136, "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": 56.3999996185303}, {"option": "XSD270115P00385000", "bid": 11.9, "bid_size": 7.0, "ask": 15.4, "ask_size": 21.0, "iv": 0.5209, "open_interest": 2.0, "volume": 0.0, "delta": -0.2181, "gamma": 0.003, "vega": 0.5618, "theta": -0.2191, "rho": -0.1853, "theo": 13.8479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.68, "last_trade_time": "2026-08-31T13:10:38", "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "XSD270115C00390000", "bid": 70.0, "bid_size": 1.0, "ask": 74.5, "ask_size": 11.0, "iv": 0.5218, "open_interest": 0.0, "volume": 0.0, "delta": 0.7674, "gamma": 0.0031, "vega": 0.5819, "theta": -0.2164, "rho": 0.5154, "theo": 72.3061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.3500003814697}, {"option": "XSD270115P00390000", "bid": 13.0, "bid_size": 7.0, "ask": 16.1, "ask_size": 21.0, "iv": 0.511, "open_interest": 0.0, "volume": 0.0, "delta": -0.2337, "gamma": 0.0031, "vega": 0.584, "theta": -0.2255, "rho": -0.1981, "theo": 15.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3500003814697}, {"option": "XSD270115C00395000", "bid": 66.2, "bid_size": 1.0, "ask": 70.4, "ask_size": 15.0, "iv": 0.5083, "open_interest": 0.0, "volume": 0.0, "delta": 0.7512, "gamma": 0.0032, "vega": 0.6036, "theta": -0.2229, "rho": 0.5088, "theo": 68.5785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "XSD270115P00395000", "bid": 14.2, "bid_size": 7.0, "ask": 17.5, "ask_size": 21.0, "iv": 0.5065, "open_interest": 9.0, "volume": 0.0, "delta": -0.2502, "gamma": 0.0033, "vega": 0.6063, "theta": -0.2314, "rho": -0.211, "theo": 16.2403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.6, "last_trade_time": "2026-11-05T14:13:00", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "XSD270115C00400000", "bid": 62.9, "bid_size": 15.0, "ask": 66.9, "ask_size": 10.0, "iv": 0.507, "open_interest": 1.0, "volume": 0.0, "delta": 0.7342, "gamma": 0.0034, "vega": 0.6248, "theta": -0.229, "rho": 0.5011, "theo": 64.9361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.06, "last_trade_time": "2026-11-05T11:46:08", "percent_change": 0.0, "prev_day_close": 47.4500007629394}, {"option": "XSD270115P00400000", "bid": 15.9, "bid_size": 7.0, "ask": 19.5, "ask_size": 32.0, "iv": 0.51, "open_interest": 19.0, "volume": 0.0, "delta": -0.2673, "gamma": 0.0034, "vega": 0.6266, "theta": -0.2373, "rho": -0.2243, "theo": 17.5668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-11-06T10:03:01", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "XSD270115C00405000", "bid": 59.3, "bid_size": 11.0, "ask": 63.4, "ask_size": 10.0, "iv": 0.5018, "open_interest": 0.0, "volume": 0.0, "delta": 0.7166, "gamma": 0.0035, "vega": 0.6448, "theta": -0.2346, "rho": 0.4928, "theo": 61.3832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.4500007629394}, {"option": "XSD270115P00405000", "bid": 17.1, "bid_size": 10.0, "ask": 20.9, "ask_size": 28.0, "iv": 0.503, "open_interest": 3.0, "volume": 0.0, "delta": -0.2851, "gamma": 0.0036, "vega": 0.6465, "theta": -0.2425, "rho": -0.2385, "theo": 18.9792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.42, "last_trade_time": "2026-11-05T12:32:51", "percent_change": 0.0, "prev_day_close": 31.5500001907349}, {"option": "XSD270115C00410000", "bid": 55.9, "bid_size": 10.0, "ask": 60.0, "ask_size": 11.0, "iv": 0.4976, "open_interest": 0.0, "volume": 0.0, "delta": 0.6982, "gamma": 0.0037, "vega": 0.6636, "theta": -0.2398, "rho": 0.4839, "theo": 57.922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "XSD270115P00410000", "bid": 18.8, "bid_size": 12.0, "ask": 22.4, "ask_size": 21.0, "iv": 0.4992, "open_interest": 7.0, "volume": 0.0, "delta": -0.3037, "gamma": 0.0037, "vega": 0.6664, "theta": -0.2473, "rho": -0.2538, "theo": 20.4862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.0, "last_trade_time": "2026-11-05T14:13:00", "percent_change": 0.0, "prev_day_close": 33.5499992370606}, {"option": "XSD270115C00415000", "bid": 52.5, "bid_size": 10.0, "ask": 56.5, "ask_size": 10.0, "iv": 0.4913, "open_interest": 0.0, "volume": 0.0, "delta": 0.6791, "gamma": 0.0038, "vega": 0.6816, "theta": -0.2444, "rho": 0.474, "theo": 54.5569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.9499988555908}, {"option": "XSD270115P00415000", "bid": 20.4, "bid_size": 13.0, "ask": 23.9, "ask_size": 21.0, "iv": 0.4929, "open_interest": 0.0, "volume": 0.0, "delta": -0.3232, "gamma": 0.0038, "vega": 0.6835, "theta": -0.2513, "rho": -0.2672, "theo": 22.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "XSD270115C00420000", "bid": 49.3, "bid_size": 15.0, "ask": 52.9, "ask_size": 17.0, "iv": 0.4845, "open_interest": 5.0, "volume": 0.0, "delta": 0.6594, "gamma": 0.0039, "vega": 0.698, "theta": -0.2483, "rho": 0.4632, "theo": 51.2928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.5, "last_trade_time": "2026-11-06T09:48:20", "percent_change": 0.0, "prev_day_close": 36.4500007629394}, {"option": "XSD270115P00420000", "bid": 22.0, "bid_size": 15.0, "ask": 25.6, "ask_size": 21.0, "iv": 0.4871, "open_interest": 0.0, "volume": 0.0, "delta": -0.3432, "gamma": 0.004, "vega": 0.6996, "theta": -0.2549, "rho": -0.2829, "theo": 23.8115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.45, "last_trade_time": "2026-10-15T09:58:28", "percent_change": 0.0, "prev_day_close": 38.4500007629394}, {"option": "XSD270115C00425000", "bid": 46.0, "bid_size": 10.0, "ask": 50.0, "ask_size": 11.0, "iv": 0.4807, "open_interest": 0.0, "volume": 0.0, "delta": 0.6391, "gamma": 0.004, "vega": 0.7126, "theta": -0.2516, "rho": 0.4521, "theo": 48.1319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "XSD270115P00425000", "bid": 23.8, "bid_size": 21.0, "ask": 27.4, "ask_size": 21.0, "iv": 0.4822, "open_interest": 5.0, "volume": 0.0, "delta": -0.3639, "gamma": 0.0041, "vega": 0.7141, "theta": -0.2579, "rho": -0.3, "theo": 25.6249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.63, "last_trade_time": "2026-10-22T10:52:27", "percent_change": 0.0, "prev_day_close": 40.5499992370606}, {"option": "XSD270115C00430000", "bid": 43.2, "bid_size": 12.0, "ask": 46.6, "ask_size": 16.0, "iv": 0.4755, "open_interest": 0.0, "volume": 0.0, "delta": 0.6182, "gamma": 0.0042, "vega": 0.7256, "theta": -0.2542, "rho": 0.4401, "theo": 45.0769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3999996185303}, {"option": "XSD270115P00430000", "bid": 25.7, "bid_size": 21.0, "ask": 29.5, "ask_size": 21.0, "iv": 0.479, "open_interest": 4.0, "volume": 0.0, "delta": -0.3849, "gamma": 0.0042, "vega": 0.727, "theta": -0.2603, "rho": -0.3118, "theo": 27.5319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.0, "last_trade_time": "2026-07-20T09:39:33", "percent_change": 0.0, "prev_day_close": 43.1499996185303}, {"option": "XSD270115C00435000", "bid": 40.2, "bid_size": 13.0, "ask": 43.8, "ask_size": 21.0, "iv": 0.4716, "open_interest": 52.0, "volume": 0.0, "delta": 0.5969, "gamma": 0.0043, "vega": 0.7368, "theta": -0.2561, "rho": 0.4272, "theo": 42.1324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.0, "last_trade_time": "2026-10-13T11:13:46", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "XSD270115P00435000", "bid": 27.7, "bid_size": 21.0, "ask": 31.5, "ask_size": 23.0, "iv": 0.4736, "open_interest": 2.0, "volume": 2.0, "delta": -0.4068, "gamma": 0.0043, "vega": 0.7376, "theta": -0.2617, "rho": -0.3292, "theo": 29.5863, "change": -14.61, "open": 31.14, "high": 31.14, "low": 31.14, "tick": "up", "last_trade_price": 31.14, "last_trade_time": "2026-11-09T13:08:54", "percent_change": -31.9344, "prev_day_close": 45.75}, {"option": "XSD270115C00440000", "bid": 37.4, "bid_size": 20.0, "ask": 40.7, "ask_size": 16.0, "iv": 0.4657, "open_interest": 0.0, "volume": 0.0, "delta": 0.575, "gamma": 0.0044, "vega": 0.7457, "theta": -0.2572, "rho": 0.4141, "theo": 39.3007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "XSD270115P00440000", "bid": 29.9, "bid_size": 21.0, "ask": 33.2, "ask_size": 21.0, "iv": 0.467, "open_interest": 0.0, "volume": 0.0, "delta": -0.4289, "gamma": 0.0044, "vega": 0.7463, "theta": -0.2627, "rho": -0.3458, "theo": 31.7082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.7000007629394}, {"option": "XSD270115C00445000", "bid": 34.7, "bid_size": 10.0, "ask": 38.5, "ask_size": 14.0, "iv": 0.465, "open_interest": 0.0, "volume": 0.0, "delta": 0.5528, "gamma": 0.0044, "vega": 0.7525, "theta": -0.2575, "rho": 0.4005, "theo": 36.5826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "XSD270115P00445000", "bid": 32.3, "bid_size": 12.0, "ask": 35.7, "ask_size": 20.0, "iv": 0.4652, "open_interest": 0.0, "volume": 0.0, "delta": -0.4515, "gamma": 0.0045, "vega": 0.7524, "theta": -0.2627, "rho": -0.358, "theo": 33.974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5499992370606}, {"option": "XSD270115C00450000", "bid": 32.1, "bid_size": 16.0, "ask": 35.7, "ask_size": 22.0, "iv": 0.4596, "open_interest": 1.0, "volume": 0.0, "delta": 0.5303, "gamma": 0.0045, "vega": 0.757, "theta": -0.2571, "rho": 0.3859, "theo": 33.9816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-11-06T09:48:50", "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "XSD270115P00450000", "bid": 34.7, "bid_size": 12.0, "ask": 38.0, "ask_size": 21.0, "iv": 0.4602, "open_interest": 13.0, "volume": 0.0, "delta": -0.4747, "gamma": 0.0046, "vega": 0.7563, "theta": -0.2618, "rho": -0.3744, "theo": 36.3906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.2, "last_trade_time": "2026-10-20T10:03:46", "percent_change": 0.0, "prev_day_close": 54.6499996185303}, {"option": "XSD270115C00455000", "bid": 29.3, "bid_size": 11.0, "ask": 33.3, "ask_size": 19.0, "iv": 0.4541, "open_interest": 0.0, "volume": 0.0, "delta": 0.5076, "gamma": 0.0046, "vega": 0.7591, "theta": -0.2558, "rho": 0.3713, "theo": 31.4996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "XSD270115P00455000", "bid": 37.2, "bid_size": 14.0, "ask": 40.9, "ask_size": 16.0, "iv": 0.4588, "open_interest": 0.0, "volume": 0.0, "delta": -0.498, "gamma": 0.0047, "vega": 0.7576, "theta": -0.2603, "rho": -0.391, "theo": 38.896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.75}, {"option": "XSD270115C00460000", "bid": 27.3, "bid_size": 21.0, "ask": 31.0, "ask_size": 15.0, "iv": 0.4531, "open_interest": 0.0, "volume": 0.0, "delta": 0.4847, "gamma": 0.0046, "vega": 0.7588, "theta": -0.2537, "rho": 0.3564, "theo": 29.1357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "XSD270115P00460000", "bid": 39.5, "bid_size": 15.0, "ask": 43.7, "ask_size": 15.0, "iv": 0.4539, "open_interest": 8.0, "volume": 0.0, "delta": -0.5214, "gamma": 0.0047, "vega": 0.7559, "theta": -0.2579, "rho": -0.4017, "theo": 41.5266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.6, "last_trade_time": "2026-10-23T10:45:22", "percent_change": 0.0, "prev_day_close": 61.2000007629394}, {"option": "XSD270115C00465000", "bid": 25.1, "bid_size": 21.0, "ask": 28.7, "ask_size": 21.0, "iv": 0.4494, "open_interest": 1.0, "volume": 0.0, "delta": 0.4617, "gamma": 0.0046, "vega": 0.7558, "theta": -0.2509, "rho": 0.3409, "theo": 26.8916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.0, "last_trade_time": "2026-07-17T10:02:07", "percent_change": 0.0, "prev_day_close": 17.4000000953674}, {"option": "XSD270115P00465000", "bid": 42.5, "bid_size": 15.0, "ask": 46.1, "ask_size": 10.0, "iv": 0.4495, "open_interest": 0.0, "volume": 0.0, "delta": -0.545, "gamma": 0.0047, "vega": 0.7524, "theta": -0.2548, "rho": -0.4158, "theo": 44.2799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.75}, {"option": "XSD270115C00470000", "bid": 22.6, "bid_size": 20.0, "ask": 26.9, "ask_size": 15.0, "iv": 0.4455, "open_interest": 2.0, "volume": 0.0, "delta": 0.4388, "gamma": 0.0046, "vega": 0.7504, "theta": -0.2472, "rho": 0.3253, "theo": 24.7682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.0, "last_trade_time": "2026-10-16T13:42:09", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "XSD270115P00470000", "bid": 45.0, "bid_size": 16.0, "ask": 49.4, "ask_size": 11.0, "iv": 0.4464, "open_interest": 0.0, "volume": 0.0, "delta": -0.5685, "gamma": 0.0047, "vega": 0.7462, "theta": -0.251, "rho": -0.4314, "theo": 47.1534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.1, "last_trade_time": "2026-10-29T13:52:20", "percent_change": 0.0, "prev_day_close": 68.2999992370606}, {"option": "XSD270115C00475000", "bid": 21.0, "bid_size": 20.0, "ask": 24.6, "ask_size": 21.0, "iv": 0.4429, "open_interest": 40.0, "volume": 0.0, "delta": 0.416, "gamma": 0.0046, "vega": 0.7428, "theta": -0.2429, "rho": 0.3099, "theo": 22.7631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.1, "last_trade_time": "2026-08-20T11:40:04", "percent_change": 0.0, "prev_day_close": 14.4500002861023}, {"option": "XSD270115P00475000", "bid": 48.1, "bid_size": 15.0, "ask": 52.4, "ask_size": 20.0, "iv": 0.4437, "open_interest": 2.0, "volume": 0.0, "delta": -0.5919, "gamma": 0.0047, "vega": 0.7356, "theta": -0.2464, "rho": -0.4397, "theo": 50.1517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.95, "last_trade_time": "2026-05-22T11:40:53", "percent_change": 0.0, "prev_day_close": 71.9500007629394}, {"option": "XSD270115C00480000", "bid": 19.1, "bid_size": 20.0, "ask": 22.7, "ask_size": 20.0, "iv": 0.4395, "open_interest": 10.0, "volume": 0.0, "delta": 0.3935, "gamma": 0.0046, "vega": 0.7324, "theta": -0.2378, "rho": 0.2941, "theo": 20.8758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.94, "last_trade_time": "2026-10-05T11:21:06", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "XSD270115P00480000", "bid": 51.5, "bid_size": 10.0, "ask": 55.1, "ask_size": 9.0, "iv": 0.4395, "open_interest": 2.0, "volume": 0.0, "delta": -0.6152, "gamma": 0.0047, "vega": 0.725, "theta": -0.2411, "rho": -0.4501, "theo": 53.273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.0, "last_trade_time": "2026-11-05T15:59:10", "percent_change": 0.0, "prev_day_close": 75.4500007629394}, {"option": "XSD270115C00485000", "bid": 17.3, "bid_size": 20.0, "ask": 21.3, "ask_size": 15.0, "iv": 0.4388, "open_interest": 5.0, "volume": 0.0, "delta": 0.3713, "gamma": 0.0045, "vega": 0.7199, "theta": -0.2321, "rho": 0.2784, "theo": 19.1061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.2, "last_trade_time": "2026-10-15T13:06:51", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "XSD270115P00485000", "bid": 54.6, "bid_size": 10.0, "ask": 58.5, "ask_size": 15.0, "iv": 0.4366, "open_interest": 7.0, "volume": 0.0, "delta": -0.6382, "gamma": 0.0047, "vega": 0.711, "theta": -0.2353, "rho": -0.4633, "theo": 56.5115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.8, "last_trade_time": "2026-09-28T14:09:52", "percent_change": 0.0, "prev_day_close": 79.3499984741211}, {"option": "XSD270115C00490000", "bid": 15.7, "bid_size": 21.0, "ask": 19.3, "ask_size": 20.0, "iv": 0.4334, "open_interest": 4.0, "volume": 0.0, "delta": 0.3499, "gamma": 0.0045, "vega": 0.7058, "theta": -0.2259, "rho": 0.2634, "theo": 17.4765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.0, "last_trade_time": "2026-10-16T13:31:42", "percent_change": 0.0, "prev_day_close": 11.1000003814697}, {"option": "XSD270115P00490000", "bid": 58.0, "bid_size": 10.0, "ask": 62.2, "ask_size": 12.0, "iv": 0.4365, "open_interest": 9.0, "volume": 0.0, "delta": -0.6608, "gamma": 0.0046, "vega": 0.692, "theta": -0.2288, "rho": -0.4673, "theo": 59.8694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.58, "last_trade_time": "2026-10-19T15:10:55", "percent_change": 0.0, "prev_day_close": 83.3499984741211}, {"option": "XSD270115C00495000", "bid": 14.1, "bid_size": 21.0, "ask": 17.7, "ask_size": 23.0, "iv": 0.4298, "open_interest": 0.0, "volume": 0.0, "delta": 0.3285, "gamma": 0.0044, "vega": 0.6891, "theta": -0.2191, "rho": 0.248, "theo": 15.9285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "XSD270115P00495000", "bid": 61.5, "bid_size": 8.0, "ask": 65.4, "ask_size": 9.0, "iv": 0.4319, "open_interest": 25.0, "volume": 0.0, "delta": -0.683, "gamma": 0.0046, "vega": 0.6748, "theta": -0.2218, "rho": -0.4729, "theo": 63.3458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 97.3, "last_trade_time": "2026-11-05T14:55:57", "percent_change": 0.0, "prev_day_close": 87.2999992370606}, {"option": "XSD270115C00500000", "bid": 12.4, "bid_size": 4.0, "ask": 16.3, "ask_size": 27.0, "iv": 0.4315, "open_interest": 12.0, "volume": 0.0, "delta": 0.3077, "gamma": 0.0043, "vega": 0.6703, "theta": -0.2118, "rho": 0.2329, "theo": 14.4903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-11-06T09:48:51", "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "XSD270115P00500000", "bid": 65.0, "bid_size": 12.0, "ask": 69.2, "ask_size": 15.0, "iv": 0.4303, "open_interest": 27.0, "volume": 0.0, "delta": -0.7048, "gamma": 0.0045, "vega": 0.6544, "theta": -0.2144, "rho": -0.483, "theo": 66.9316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.5, "last_trade_time": "2026-10-26T15:21:39", "percent_change": 0.0, "prev_day_close": 91.5}, {"option": "XSD270115C00505000", "bid": 11.3, "bid_size": 21.0, "ask": 15.0, "ask_size": 32.0, "iv": 0.425, "open_interest": 5.0, "volume": 0.0, "delta": 0.2875, "gamma": 0.0042, "vega": 0.6504, "theta": -0.2041, "rho": 0.2184, "theo": 13.1568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.71, "last_trade_time": "2026-10-16T11:16:50", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "XSD270115P00505000", "bid": 69.0, "bid_size": 16.0, "ask": 72.4, "ask_size": 9.0, "iv": 0.4264, "open_interest": 7.0, "volume": 0.0, "delta": -0.7258, "gamma": 0.0044, "vega": 0.628, "theta": -0.2065, "rho": -0.481, "theo": 70.627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.0, "last_trade_time": "2026-11-05T13:40:54", "percent_change": 0.0, "prev_day_close": 95.7999992370606}, {"option": "XSD270115C00510000", "bid": 10.1, "bid_size": 18.0, "ask": 13.8, "ask_size": 33.0, "iv": 0.4232, "open_interest": 4.0, "volume": 16.0, "delta": 0.268, "gamma": 0.0041, "vega": 0.6288, "theta": -0.1961, "rho": 0.2041, "theo": 11.9238, "change": 4.3, "open": 11.5, "high": 11.5, "low": 11.5, "tick": "no_change", "last_trade_price": 11.5, "last_trade_time": "2026-11-09T11:16:16", "percent_change": 59.7222, "prev_day_close": 7.19999980926514}, {"option": "XSD270115P00510000", "bid": 72.5, "bid_size": 15.0, "ask": 76.2, "ask_size": 9.0, "iv": 0.4216, "open_interest": 0.0, "volume": 0.0, "delta": -0.7463, "gamma": 0.0043, "vega": 0.6054, "theta": -0.1984, "rho": -0.4808, "theo": 74.4319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.099998474121}, {"option": "XSD270115C00515000", "bid": 8.9, "bid_size": 25.0, "ask": 12.7, "ask_size": 27.0, "iv": 0.4208, "open_interest": 1.0, "volume": 0.0, "delta": 0.2493, "gamma": 0.0039, "vega": 0.6056, "theta": -0.1878, "rho": 0.1901, "theo": 10.7885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T11:14:59", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "XSD270115P00515000", "bid": 76.5, "bid_size": 15.0, "ask": 80.0, "ask_size": 9.0, "iv": 0.4193, "open_interest": 0.0, "volume": 0.0, "delta": -0.766, "gamma": 0.0042, "vega": 0.5804, "theta": -0.1901, "rho": -0.4866, "theo": 78.3347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.049999237061}, {"option": "XSD270115C00520000", "bid": 7.9, "bid_size": 12.0, "ask": 11.6, "ask_size": 27.0, "iv": 0.4187, "open_interest": 2.0, "volume": 0.0, "delta": 0.2313, "gamma": 0.0038, "vega": 0.582, "theta": -0.1794, "rho": 0.177, "theo": 9.7453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.0, "last_trade_time": "2026-08-17T09:50:03", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "XSD270115P00520000", "bid": 80.5, "bid_size": 16.0, "ask": 84.0, "ask_size": 9.0, "iv": 0.4173, "open_interest": 1.0, "volume": 0.0, "delta": -0.785, "gamma": 0.004, "vega": 0.5499, "theta": -0.1815, "rho": -0.4773, "theo": 82.3333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.34, "last_trade_time": "2026-11-06T13:05:58", "percent_change": 0.0, "prev_day_close": 108.5}, {"option": "XSD270115C00525000", "bid": 7.3, "bid_size": 21.0, "ask": 10.7, "ask_size": 28.0, "iv": 0.4206, "open_interest": 5.0, "volume": 0.0, "delta": 0.2142, "gamma": 0.0036, "vega": 0.5575, "theta": -0.1708, "rho": 0.1642, "theo": 8.7889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.33, "last_trade_time": "2026-10-09T10:50:14", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "XSD270115P00525000", "bid": 84.6, "bid_size": 9.0, "ask": 88.3, "ask_size": 9.0, "iv": 0.4173, "open_interest": 11.0, "volume": 0.0, "delta": -0.8032, "gamma": 0.0039, "vega": 0.5218, "theta": -0.1729, "rho": -0.4696, "theo": 86.4297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.35, "last_trade_time": "2026-07-27T12:41:33", "percent_change": 0.0, "prev_day_close": 113.0}, {"option": "XSD270115C00530000", "bid": 6.6, "bid_size": 10.0, "ask": 9.8, "ask_size": 28.0, "iv": 0.4204, "open_interest": 2.0, "volume": 0.0, "delta": 0.198, "gamma": 0.0035, "vega": 0.532, "theta": -0.1622, "rho": 0.1519, "theo": 7.9157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.75, "last_trade_time": "2026-09-28T09:42:25", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "XSD270115P00530000", "bid": 89.0, "bid_size": 7.0, "ask": 92.6, "ask_size": 9.0, "iv": 0.4191, "open_interest": 0.0, "volume": 0.0, "delta": -0.8207, "gamma": 0.0037, "vega": 0.4939, "theta": -0.1643, "rho": -0.4704, "theo": 90.6101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.900001525879}, {"option": "XSD270115C00535000", "bid": 5.0, "bid_size": 21.0, "ask": 8.9, "ask_size": 23.0, "iv": 0.4101, "open_interest": 2.0, "volume": 0.0, "delta": 0.1826, "gamma": 0.0033, "vega": 0.5067, "theta": -0.1537, "rho": 0.1405, "theo": 7.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.5, "last_trade_time": "2026-08-07T09:33:08", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "XSD270115P00535000", "bid": 93.1, "bid_size": 5.0, "ask": 96.8, "ask_size": 9.0, "iv": 0.4154, "open_interest": 0.0, "volume": 0.0, "delta": -0.8372, "gamma": 0.0036, "vega": 0.4629, "theta": -0.1556, "rho": -0.454, "theo": 94.8698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.449996948242}, {"option": "XSD270115C00540000", "bid": 4.3, "bid_size": 21.0, "ask": 8.2, "ask_size": 27.0, "iv": 0.409, "open_interest": 4.0, "volume": 0.0, "delta": 0.1681, "gamma": 0.0032, "vega": 0.4814, "theta": -0.1452, "rho": 0.1296, "theo": 6.3961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-10-27T15:42:48", "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "XSD270115P00540000", "bid": 97.5, "bid_size": 8.0, "ask": 101.2, "ask_size": 9.0, "iv": 0.4155, "open_interest": 0.0, "volume": 0.0, "delta": -0.8529, "gamma": 0.0034, "vega": 0.4306, "theta": -0.1469, "rho": -0.4366, "theo": 99.214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.199996948242}, {"option": "XSD270115C00545000", "bid": 4.1, "bid_size": 21.0, "ask": 7.6, "ask_size": 28.0, "iv": 0.4132, "open_interest": 10.0, "volume": 0.0, "delta": 0.1545, "gamma": 0.003, "vega": 0.4556, "theta": -0.1369, "rho": 0.1191, "theo": 5.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.22, "last_trade_time": "2026-10-13T10:44:30", "percent_change": 0.0, "prev_day_close": 3.65000003576279}, {"option": "XSD270115P00545000", "bid": 101.7, "bid_size": 6.0, "ask": 105.6, "ask_size": 9.0, "iv": 0.4115, "open_interest": 0.0, "volume": 0.0, "delta": -0.8678, "gamma": 0.0033, "vega": 0.4007, "theta": -0.1384, "rho": -0.4326, "theo": 103.6287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.849998474121}, {"option": "XSD270115C00550000", "bid": 3.1, "bid_size": 21.0, "ask": 7.0, "ask_size": 28.0, "iv": 0.4074, "open_interest": 35.0, "volume": 0.0, "delta": 0.1418, "gamma": 0.0029, "vega": 0.4305, "theta": -0.1288, "rho": 0.1095, "theo": 5.1466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.57, "last_trade_time": "2026-10-23T09:54:29", "percent_change": 0.0, "prev_day_close": 3.40000003576279}, {"option": "XSD270115P00550000", "bid": 106.5, "bid_size": 7.0, "ask": 110.2, "ask_size": 9.0, "iv": 0.4165, "open_interest": 13.0, "volume": 0.0, "delta": -0.8819, "gamma": 0.0032, "vega": 0.3723, "theta": -0.1307, "rho": -0.4071, "theo": 108.1051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 68.0, "last_trade_time": "2026-06-23T13:22:36", "percent_change": 0.0, "prev_day_close": 136.600006103516}, {"option": "XSD270115C00555000", "bid": 3.0, "bid_size": 21.0, "ask": 6.4, "ask_size": 28.0, "iv": 0.4109, "open_interest": 1.0, "volume": 0.0, "delta": 0.1299, "gamma": 0.0027, "vega": 0.406, "theta": -0.1209, "rho": 0.1005, "theo": 4.6103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.7, "last_trade_time": "2026-07-09T09:30:01", "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "XSD270115P00555000", "bid": 111.0, "bid_size": 13.0, "ask": 114.7, "ask_size": 9.0, "iv": 0.4148, "open_interest": 1.0, "volume": 0.0, "delta": -0.8951, "gamma": 0.003, "vega": 0.3381, "theta": -0.1227, "rho": -0.3863, "theo": 112.6513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.0, "last_trade_time": "2026-10-30T12:48:12", "percent_change": 0.0, "prev_day_close": 141.449996948242}, {"option": "XSD270115C00560000", "bid": 2.35, "bid_size": 16.0, "ask": 5.6, "ask_size": 22.0, "iv": 0.4037, "open_interest": 5.0, "volume": 0.0, "delta": 0.1188, "gamma": 0.0025, "vega": 0.3817, "theta": -0.1132, "rho": 0.092, "theo": 4.127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.0, "last_trade_time": "2026-07-24T14:54:37", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "XSD270115P00560000", "bid": 115.6, "bid_size": 8.0, "ask": 119.5, "ask_size": 15.0, "iv": 0.4176, "open_interest": 8.0, "volume": 0.0, "delta": -0.9076, "gamma": 0.0029, "vega": 0.3065, "theta": -0.1146, "rho": -0.3702, "theo": 117.2562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.25, "last_trade_time": "2026-11-02T10:11:45", "percent_change": 0.0, "prev_day_close": 146.0}, {"option": "XSD270115C00565000", "bid": 2.25, "bid_size": 8.0, "ask": 5.2, "ask_size": 12.0, "iv": 0.408, "open_interest": 3.0, "volume": 0.0, "delta": 0.1086, "gamma": 0.0024, "vega": 0.358, "theta": -0.1059, "rho": 0.0841, "theo": 3.6926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.9, "last_trade_time": "2026-09-04T09:42:04", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "XSD270115P00565000", "bid": 120.5, "bid_size": 7.0, "ask": 124.2, "ask_size": 12.0, "iv": 0.4227, "open_interest": 0.0, "volume": 0.0, "delta": -0.9193, "gamma": 0.0027, "vega": 0.282, "theta": -0.1076, "rho": -0.3395, "theo": 121.9073, "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": 150.75}, {"option": "XSD270115C00570000", "bid": 1.9, "bid_size": 20.0, "ask": 5.1, "ask_size": 31.0, "iv": 0.4124, "open_interest": 5.0, "volume": 0.0, "delta": 0.0991, "gamma": 0.0022, "vega": 0.3357, "theta": -0.0988, "rho": 0.0769, "theo": 3.3022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-06T09:48:51", "percent_change": 0.0, "prev_day_close": 2.10000005364418}, {"option": "XSD270115P00570000", "bid": 125.0, "bid_size": 8.0, "ask": 128.9, "ask_size": 12.0, "iv": 0.42, "open_interest": 1.0, "volume": 0.0, "delta": -0.9304, "gamma": 0.0026, "vega": 0.2461, "theta": -0.1021, "rho": -0.3132, "theo": 126.6153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.42, "last_trade_time": "2026-06-02T10:18:13", "percent_change": 0.0, "prev_day_close": 155.650001525879}, {"option": "XSD270115C00575000", "bid": 1.6, "bid_size": 21.0, "ask": 4.8, "ask_size": 33.0, "iv": 0.4139, "open_interest": 4.0, "volume": 0.0, "delta": 0.0904, "gamma": 0.0021, "vega": 0.3139, "theta": -0.0921, "rho": 0.0702, "theo": 2.9518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 2.37500005960464}, {"option": "XSD270115P00575000", "bid": 129.8, "bid_size": 8.0, "ask": 133.7, "ask_size": 12.0, "iv": 0.4231, "open_interest": 0.0, "volume": 0.0, "delta": -0.9407, "gamma": 0.0025, "vega": 0.216, "theta": -0.0958, "rho": -0.2863, "theo": 131.3693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.549995422363}, {"option": "XSD270115C00580000", "bid": 1.3, "bid_size": 17.0, "ask": 4.3, "ask_size": 21.0, "iv": 0.4112, "open_interest": 29.0, "volume": 0.0, "delta": 0.0823, "gamma": 0.002, "vega": 0.2928, "theta": -0.0857, "rho": 0.0639, "theo": 2.6383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-22T12:34:51", "percent_change": 0.0, "prev_day_close": 2.17500004172325}, {"option": "XSD270115P00580000", "bid": 134.6, "bid_size": 12.0, "ask": 138.5, "ask_size": 12.0, "iv": 0.4252, "open_interest": 0.0, "volume": 0.0, "delta": -0.9501, "gamma": 0.0024, "vega": 0.195, "theta": -0.0889, "rho": -0.2536, "theo": 136.1565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.699996948242}, {"option": "XSD270115C00585000", "bid": 0.9, "bid_size": 19.0, "ask": 4.2, "ask_size": 29.0, "iv": 0.4124, "open_interest": 2.0, "volume": 0.0, "delta": 0.0749, "gamma": 0.0018, "vega": 0.273, "theta": -0.0797, "rho": 0.0582, "theo": 2.3579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-10-01T11:18:02", "percent_change": 0.0, "prev_day_close": 1.92499997653067}, {"option": "XSD270115P00585000", "bid": 139.4, "bid_size": 12.0, "ask": 143.3, "ask_size": 12.0, "iv": 0.426, "open_interest": 0.0, "volume": 0.0, "delta": -0.9587, "gamma": 0.0022, "vega": 0.1587, "theta": -0.0798, "rho": -0.2123, "theo": 140.9893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.949996948242}, {"option": "XSD270115C00590000", "bid": 0.8, "bid_size": 12.0, "ask": 3.9, "ask_size": 12.0, "iv": 0.4147, "open_interest": 19.0, "volume": 0.0, "delta": 0.0682, "gamma": 0.0017, "vega": 0.2543, "theta": -0.074, "rho": 0.053, "theo": 2.107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-09-02T12:31:37", "percent_change": 0.0, "prev_day_close": 1.87500002421439}, {"option": "XSD270115P00590000", "bid": 144.4, "bid_size": 12.0, "ask": 148.0, "ask_size": 15.0, "iv": 0.4284, "open_interest": 0.0, "volume": 0.0, "delta": -0.9676, "gamma": 0.0021, "vega": 0.1251, "theta": -0.0768, "rho": -0.1756, "theo": 145.8634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 175.75}, {"option": "XSD270115C00595000", "bid": 0.6, "bid_size": 15.0, "ask": 3.9, "ask_size": 28.0, "iv": 0.4203, "open_interest": 0.0, "volume": 0.0, "delta": 0.062, "gamma": 0.0016, "vega": 0.2363, "theta": -0.0686, "rho": 0.0482, "theo": 1.883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "XSD270115P00595000", "bid": 149.5, "bid_size": 13.0, "ask": 153.0, "ask_size": 15.0, "iv": 0.4411, "open_interest": 0.0, "volume": 0.0, "delta": -0.9756, "gamma": 0.002, "vega": 0.1058, "theta": -0.0729, "rho": -0.1677, "theo": 150.7611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.08, "last_trade_time": "2026-06-12T10:44:06", "percent_change": 0.0, "prev_day_close": 180.949996948242}, {"option": "XSD270115C00600000", "bid": 0.4, "bid_size": 28.0, "ask": 4.6, "ask_size": 38.0, "iv": 0.4395, "open_interest": 29.0, "volume": 0.0, "delta": 0.0563, "gamma": 0.0015, "vega": 0.2193, "theta": -0.0636, "rho": 0.0438, "theo": 1.6833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-11-04T09:57:49", "percent_change": 0.0, "prev_day_close": 1.82499995268881}, {"option": "XSD270115P00600000", "bid": 154.3, "bid_size": 6.0, "ask": 157.9, "ask_size": 12.0, "iv": 0.4423, "open_interest": 0.0, "volume": 0.0, "delta": -0.9824, "gamma": 0.0019, "vega": 0.0899, "theta": -0.0661, "rho": -0.1279, "theo": 155.6775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.0, "last_trade_time": "2026-10-15T09:35:50", "percent_change": 0.0, "prev_day_close": 185.950004577637}, {"option": "XSD270115C00605000", "bid": 0.1, "bid_size": 564.0, "ask": 4.5, "ask_size": 39.0, "iv": 0.441, "open_interest": 35.0, "volume": 0.0, "delta": 0.0512, "gamma": 0.0014, "vega": 0.2035, "theta": -0.0588, "rho": 0.0398, "theo": 1.5051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.0, "last_trade_time": "2026-06-24T13:15:09", "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "XSD270115P00605000", "bid": 159.2, "bid_size": 8.0, "ask": 162.7, "ask_size": 15.0, "iv": 0.4412, "open_interest": 0.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0017, "vega": 0.0607, "theta": -0.0513, "rho": -0.0367, "theo": 160.6237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 190.5}, {"option": "XSD270115C00610000", "bid": 0.1, "bid_size": 583.0, "ask": 3.7, "ask_size": 32.0, "iv": 0.433, "open_interest": 14.0, "volume": 0.0, "delta": 0.0465, "gamma": 0.0012, "vega": 0.1888, "theta": -0.0544, "rho": 0.0362, "theo": 1.346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T10:37:47", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "XSD270115P00610000", "bid": 163.6, "bid_size": 15.0, "ask": 167.8, "ask_size": 15.0, "iv": 0.4264, "open_interest": 0.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.0012, "vega": 0.0081, "theta": -0.0479, "rho": 0.0, "theo": 165.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.51, "last_trade_time": "2026-07-02T12:21:42", "percent_change": 0.0, "prev_day_close": 195.449996948242}, {"option": "XSD270115C00615000", "bid": 0.05, "bid_size": 12.0, "ask": 4.4, "ask_size": 36.0, "iv": 0.456, "open_interest": 36.0, "volume": 0.0, "delta": 0.0422, "gamma": 0.0012, "vega": 0.1748, "theta": -0.0503, "rho": 0.0328, "theo": 1.2044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 73.0, "last_trade_time": "2026-07-02T12:48:55", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "XSD270115P00615000", "bid": 168.5, "bid_size": 9.0, "ask": 172.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0007, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 170.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 200.450004577637}, {"option": "XSD270115C00620000", "bid": 0.05, "bid_size": 12.0, "ask": 4.3, "ask_size": 36.0, "iv": 0.4628, "open_interest": 1.0, "volume": 0.0, "delta": 0.0383, "gamma": 0.0011, "vega": 0.1616, "theta": -0.0465, "rho": 0.0298, "theo": 1.0783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.5, "last_trade_time": "2026-06-03T09:42:25", "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "XSD270115P00620000", "bid": 173.5, "bid_size": 9.0, "ask": 177.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0003, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 175.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 205.849998474121}, {"option": "XSD270115C00625000", "bid": 0.05, "bid_size": 12.0, "ask": 4.3, "ask_size": 36.0, "iv": 0.4715, "open_interest": 1.0, "volume": 0.0, "delta": 0.0348, "gamma": 0.001, "vega": 0.1496, "theta": -0.043, "rho": 0.0271, "theo": 0.9659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.0, "last_trade_time": "2026-05-29T09:43:13", "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "XSD270115P00625000", "bid": 178.4, "bid_size": 9.0, "ask": 182.9, "ask_size": 9.0, "iv": 0.4459, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 180.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 210.599998474121}, {"option": "XSD270115C00630000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 28.0, "iv": 0.4577, "open_interest": 0.0, "volume": 0.0, "delta": 0.0316, "gamma": 0.0009, "vega": 0.1384, "theta": -0.0397, "rho": 0.0246, "theo": 0.8656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.0, "last_trade_time": "2026-06-24T13:17:37", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "XSD270115P00630000", "bid": 183.4, "bid_size": 9.0, "ask": 187.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 185.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 215.599998474121}, {"option": "XSD270115C00635000", "bid": 0.05, "bid_size": 14.0, "ask": 4.2, "ask_size": 36.0, "iv": 0.4864, "open_interest": 10.0, "volume": 0.0, "delta": 0.0287, "gamma": 0.0008, "vega": 0.1279, "theta": -0.0366, "rho": 0.0223, "theo": 0.7763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 99.0, "last_trade_time": "2026-06-23T13:14:28", "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "XSD270115P00635000", "bid": 188.4, "bid_size": 9.0, "ask": 192.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 190.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 220.599998474121}, {"option": "XSD270115C00640000", "bid": 0.05, "bid_size": 8.0, "ask": 4.1, "ask_size": 36.0, "iv": 0.4928, "open_interest": 1.0, "volume": 0.0, "delta": 0.026, "gamma": 0.0008, "vega": 0.1178, "theta": -0.0338, "rho": 0.0202, "theo": 0.6944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.35, "last_trade_time": "2026-06-03T09:35:32", "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "XSD270115P00640000", "bid": 193.5, "bid_size": 9.0, "ask": 197.8, "ask_size": 5.0, "iv": 0.4716, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 195.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 225.599998474121}, {"option": "XSD270115C00645000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 28.0, "iv": 0.4799, "open_interest": 0.0, "volume": 0.0, "delta": 0.0236, "gamma": 0.0007, "vega": 0.1088, "theta": -0.0312, "rho": 0.0184, "theo": 0.6236, "change": 0.0, "open": 0.0, "high": 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": "XSD270115P00645000", "bid": 198.5, "bid_size": 9.0, "ask": 202.8, "ask_size": 5.0, "iv": 0.4799, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 200.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 230.599998474121}, {"option": "XSD270115C00650000", "bid": 0.05, "bid_size": 14.0, "ask": 4.1, "ask_size": 36.0, "iv": 0.5092, "open_interest": 13.0, "volume": 0.0, "delta": 0.0215, "gamma": 0.0006, "vega": 0.1006, "theta": -0.0288, "rho": 0.0167, "theo": 0.5603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.16, "last_trade_time": "2026-10-22T10:51:54", "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "XSD270115P00650000", "bid": 203.5, "bid_size": 9.0, "ask": 207.8, "ask_size": 5.0, "iv": 0.4882, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 205.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 235.599998474121}, {"option": "XSD270115C00655000", "bid": 0.05, "bid_size": 1.0, "ask": 4.0, "ask_size": 36.0, "iv": 0.5149, "open_interest": 5.0, "volume": 0.0, "delta": 0.0195, "gamma": 0.0006, "vega": 0.0929, "theta": -0.0265, "rho": 0.0152, "theo": 0.5038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.3, "last_trade_time": "2026-07-22T15:25:40", "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "XSD270115P00655000", "bid": 208.5, "bid_size": 9.0, "ask": 212.8, "ask_size": 5.0, "iv": 0.4965, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 210.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 240.599998474121}, {"option": "XSD270115C00660000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 28.0, "iv": 0.5007, "open_interest": 0.0, "volume": 0.0, "delta": 0.0178, "gamma": 0.0006, "vega": 0.0857, "theta": -0.0245, "rho": 0.0138, "theo": 0.4535, "change": 0.0, "open": 0.0, "high": 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": "XSD270115P00660000", "bid": 213.5, "bid_size": 9.0, "ask": 217.8, "ask_size": 5.0, "iv": 0.5046, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 215.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 245.599998474121}, {"option": "XSD270115C00665000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 28.0, "iv": 0.5084, "open_interest": 0.0, "volume": 0.0, "delta": 0.0162, "gamma": 0.0005, "vega": 0.0791, "theta": -0.0226, "rho": 0.0125, "theo": 0.4086, "change": 0.0, "open": 0.0, "high": 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": "XSD270115P00665000", "bid": 218.5, "bid_size": 9.0, "ask": 222.8, "ask_size": 5.0, "iv": 0.5127, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 220.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 250.599998474121}, {"option": "XSD270115C00670000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 36.0, "iv": 0.527, "open_interest": 0.0, "volume": 0.0, "delta": 0.0147, "gamma": 0.0005, "vega": 0.0731, "theta": -0.0209, "rho": 0.0114, "theo": 0.3684, "change": 0.0, "open": 0.0, "high": 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": "XSD270115P00670000", "bid": 223.5, "bid_size": 9.0, "ask": 227.8, "ask_size": 5.0, "iv": 0.5207, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 225.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 255.600006103516}, {"option": "XSD270115C00675000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 35.0, "iv": 0.5263, "open_interest": 0.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0004, "vega": 0.0675, "theta": -0.0193, "rho": 0.0104, "theo": 0.3324, "change": 0.0, "open": 0.0, "high": 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": "XSD270115P00675000", "bid": 228.5, "bid_size": 9.0, "ask": 232.8, "ask_size": 5.0, "iv": 0.5287, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 230.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 260.600006103516}, {"option": "XSD270115C00680000", "bid": 0.05, "bid_size": 1.0, "ask": 3.3, "ask_size": 35.0, "iv": 0.5352, "open_interest": 8.0, "volume": 0.0, "delta": 0.0122, "gamma": 0.0004, "vega": 0.0624, "theta": -0.0178, "rho": 0.0095, "theo": 0.3002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.11, "last_trade_time": "2026-09-16T15:59:11", "percent_change": 0.0, "prev_day_close": 1.50000002421439}, {"option": "XSD270115P00680000", "bid": 233.5, "bid_size": 9.0, "ask": 237.8, "ask_size": 5.0, "iv": 0.5365, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 235.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 265.449996948242}, {"option": "XSD270115C00685000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 35.0, "iv": 0.5496, "open_interest": 0.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0004, "vega": 0.0576, "theta": -0.0165, "rho": 0.0086, "theo": 0.2715, "change": 0.0, "open": 0.0, "high": 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": "XSD270115P00685000", "bid": 238.5, "bid_size": 9.0, "ask": 242.8, "ask_size": 9.0, "iv": 0.5443, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 240.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.5, "last_trade_time": "2026-06-09T10:27:05", "percent_change": 0.0, "prev_day_close": 270.600006103516}, {"option": "XSD270115C00690000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 35.0, "iv": 0.5542, "open_interest": 0.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0003, "vega": 0.0532, "theta": -0.0152, "rho": 0.0079, "theo": 0.2457, "change": 0.0, "open": 0.0, "high": 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": "XSD270115P00690000", "bid": 243.5, "bid_size": 9.0, "ask": 247.8, "ask_size": 5.0, "iv": 0.552, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 245.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 275.600006103516}, {"option": "XSD270115C00695000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 35.0, "iv": 0.5497, "open_interest": 0.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0003, "vega": 0.0492, "theta": -0.0141, "rho": 0.0072, "theo": 0.2225, "change": 0.0, "open": 0.0, "high": 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": "XSD270115P00695000", "bid": 248.5, "bid_size": 9.0, "ask": 252.8, "ask_size": 5.0, "iv": 0.5597, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 250.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 280.600006103516}, {"option": "XSD270115C00700000", "bid": 0.05, "bid_size": 1.0, "ask": 2.95, "ask_size": 35.0, "iv": 0.5537, "open_interest": 9.0, "volume": 0.0, "delta": 0.0085, "gamma": 0.0003, "vega": 0.0455, "theta": -0.013, "rho": 0.0066, "theo": 0.2017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.09, "last_trade_time": "2026-10-02T14:56:31", "percent_change": 0.0, "prev_day_close": 1.44999995268881}, {"option": "XSD270115P00700000", "bid": 253.5, "bid_size": 9.0, "ask": 257.8, "ask_size": 5.0, "iv": 0.5673, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 255.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 210.6, "last_trade_time": "2026-07-20T13:39:45", "percent_change": 0.0, "prev_day_close": 285.600006103516}, {"option": "XSD270115C00705000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 35.0, "iv": 0.5728, "open_interest": 0.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0003, "vega": 0.0421, "theta": -0.012, "rho": 0.006, "theo": 0.1831, "change": 0.0, "open": 0.0, "high": 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": "XSD270115P00705000", "bid": 258.5, "bid_size": 9.0, "ask": 262.8, "ask_size": 5.0, "iv": 0.5748, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 260.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 290.449996948242}, {"option": "XSD270115C00710000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 35.0, "iv": 0.5799, "open_interest": 0.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0002, "vega": 0.039, "theta": -0.0112, "rho": 0.0055, "theo": 0.1663, "change": 0.0, "open": 0.0, "high": 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": "XSD270115P00710000", "bid": 263.5, "bid_size": 9.0, "ask": 267.8, "ask_size": 9.0, "iv": 0.5823, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 265.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.8, "last_trade_time": "2026-06-11T13:28:53", "percent_change": 0.0, "prev_day_close": 295.600006103516}, {"option": "XSD270115C00715000", "bid": 0.05, "bid_size": 1.0, "ask": 3.1, "ask_size": 35.0, "iv": 0.5792, "open_interest": 4.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0002, "vega": 0.036, "theta": -0.0103, "rho": 0.005, "theo": 0.1512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-17T10:35:06", "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "XSD270115P00715000", "bid": 268.5, "bid_size": 9.0, "ask": 272.8, "ask_size": 5.0, "iv": 0.5897, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 270.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 179.7, "last_trade_time": "2026-06-11T13:28:52", "percent_change": 0.0, "prev_day_close": 300.600006103516}, {"option": "XSD270115C00720000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 35.0, "iv": 0.5845, "open_interest": 0.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0002, "vega": 0.0334, "theta": -0.0096, "rho": 0.0046, "theo": 0.1376, "change": 0.0, "open": 0.0, "high": 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": "XSD270115P00720000", "bid": 273.5, "bid_size": 9.0, "ask": 277.8, "ask_size": 5.0, "iv": 0.597, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 275.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 305.600006103516}, {"option": "XSD270115C00725000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 36.0, "iv": 0.6094, "open_interest": 0.0, "volume": 0.0, "delta": 0.0055, "gamma": 0.0002, "vega": 0.031, "theta": -0.0089, "rho": 0.0042, "theo": 0.1254, "change": 0.0, "open": 0.0, "high": 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": "XSD270115P00725000", "bid": 278.5, "bid_size": 9.0, "ask": 282.8, "ask_size": 5.0, "iv": 0.6043, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 280.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 310.600006103516}, {"option": "XSD270115C00730000", "bid": 0.05, "bid_size": 1.0, "ask": 3.7, "ask_size": 36.0, "iv": 0.6177, "open_interest": 1.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0002, "vega": 0.0287, "theta": -0.0082, "rho": 0.0039, "theo": 0.1143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.57, "last_trade_time": "2026-09-17T10:32:08", "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "XSD270115P00730000", "bid": 283.5, "bid_size": 9.0, "ask": 287.8, "ask_size": 5.0, "iv": 0.6115, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 285.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 315.600006103516}, {"option": "XSD270115C00735000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 36.0, "iv": 0.623, "open_interest": 0.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0002, "vega": 0.0266, "theta": -0.0076, "rho": 0.0036, "theo": 0.1043, "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": 1.375}, {"option": "XSD270115P00735000", "bid": 288.5, "bid_size": 9.0, "ask": 292.8, "ask_size": 5.0, "iv": 0.6187, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 290.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 320.600006103516}, {"option": "XSD270115C00740000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 36.0, "iv": 0.6297, "open_interest": 0.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0001, "vega": 0.0247, "theta": -0.0071, "rho": 0.0032, "theo": 0.0953, "change": 0.0, "open": 0.0, "high": 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": "XSD270115P00740000", "bid": 293.5, "bid_size": 9.0, "ask": 297.8, "ask_size": 5.0, "iv": 0.6258, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 295.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 325.600006103516}, {"option": "XSD270115C00745000", "bid": 0.05, "bid_size": 1.0, "ask": 2.8, "ask_size": 35.0, "iv": 0.6092, "open_interest": 5.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0001, "vega": 0.0229, "theta": -0.0066, "rho": 0.003, "theo": 0.0871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T15:56:10", "percent_change": 0.0, "prev_day_close": 1.37500002421439}, {"option": "XSD270115P00745000", "bid": 298.5, "bid_size": 9.0, "ask": 302.8, "ask_size": 5.0, "iv": 0.6329, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 300.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 330.600006103516}, {"option": "XSD270115C00750000", "bid": 0.05, "bid_size": 1.0, "ask": 3.7, "ask_size": 36.0, "iv": 0.6444, "open_interest": 24.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0001, "vega": 0.0213, "theta": -0.0061, "rho": 0.0028, "theo": 0.0798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T15:54:25", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "XSD270115P00750000", "bid": 303.5, "bid_size": 9.0, "ask": 307.8, "ask_size": 5.0, "iv": 0.6399, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 305.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 335.600006103516}, {"option": "XSD270115C00755000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 36.0, "iv": 0.6494, "open_interest": 0.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0001, "vega": 0.0198, "theta": -0.0057, "rho": 0.0025, "theo": 0.0731, "change": 0.0, "open": 0.0, "high": 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": "XSD270115P00755000", "bid": 308.5, "bid_size": 9.0, "ask": 312.8, "ask_size": 5.0, "iv": 0.6469, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 310.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 340.600006103516}, {"option": "XSD270115C00760000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 35.0, "iv": 0.6434, "open_interest": 0.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0001, "vega": 0.0184, "theta": -0.0053, "rho": 0.0023, "theo": 0.067, "change": 0.0, "open": 0.0, "high": 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": "XSD270115P00760000", "bid": 313.5, "bid_size": 9.0, "ask": 317.8, "ask_size": 5.0, "iv": 0.6538, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 315.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 345.600006103516}, {"option": "XSD270115C00765000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 35.0, "iv": 0.6431, "open_interest": 0.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0001, "vega": 0.0171, "theta": -0.0049, "rho": 0.0022, "theo": 0.0615, "change": 0.0, "open": 0.0, "high": 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": "XSD270115P00765000", "bid": 318.5, "bid_size": 9.0, "ask": 322.8, "ask_size": 9.0, "iv": 0.6607, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 320.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 350.600006103516}, {"option": "XSD270115C00770000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 36.0, "iv": 0.6656, "open_interest": 9.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0001, "vega": 0.0159, "theta": -0.0046, "rho": 0.002, "theo": 0.0565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T13:26:46", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "XSD270115P00770000", "bid": 323.5, "bid_size": 9.0, "ask": 327.8, "ask_size": 5.0, "iv": 0.6675, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 325.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 355.600006103516}, {"option": "XSD270115C00775000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 35.0, "iv": 0.6622, "open_interest": 0.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0001, "vega": 0.0148, "theta": -0.0043, "rho": 0.0018, "theo": 0.0519, "change": 0.0, "open": 0.0, "high": 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": "XSD270115P00775000", "bid": 328.5, "bid_size": 9.0, "ask": 332.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 330.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 360.600006103516}, {"option": "XSD270115C00780000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 35.0, "iv": 0.665, "open_interest": 1.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0001, "vega": 0.0138, "theta": -0.004, "rho": 0.0017, "theo": 0.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-13T09:30:06", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "XSD270115P00780000", "bid": 333.5, "bid_size": 9.0, "ask": 337.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 335.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 365.600006103516}, {"option": "XSD270115C00785000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 35.0, "iv": 0.6642, "open_interest": 0.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0001, "vega": 0.0128, "theta": -0.0037, "rho": 0.0016, "theo": 0.044, "change": 0.0, "open": 0.0, "high": 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": "XSD270115P00785000", "bid": 338.5, "bid_size": 9.0, "ask": 342.8, "ask_size": 5.0, "iv": 0.6876, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 340.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 370.600006103516}, {"option": "XSD270115C00790000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 35.0, "iv": 0.6702, "open_interest": 0.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0001, "vega": 0.012, "theta": -0.0035, "rho": 0.0014, "theo": 0.0405, "change": 0.0, "open": 0.0, "high": 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": "XSD270115P00790000", "bid": 343.5, "bid_size": 9.0, "ask": 347.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 345.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 375.600006103516}, {"option": "XSD270115C00795000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 35.0, "iv": 0.6744, "open_interest": 0.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0001, "vega": 0.0112, "theta": -0.0033, "rho": 0.0013, "theo": 0.0374, "change": 0.0, "open": 0.0, "high": 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": "XSD270115P00795000", "bid": 348.5, "bid_size": 9.0, "ask": 352.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 350.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 380.600006103516}, {"option": "XSD270115C00800000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 35.0, "iv": 0.6802, "open_interest": 0.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0001, "vega": 0.0105, "theta": -0.0031, "rho": 0.0012, "theo": 0.0345, "change": 0.0, "open": 0.0, "high": 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": "XSD270115P00800000", "bid": 353.5, "bid_size": 9.0, "ask": 357.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 355.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 385.600006103516}, {"option": "XSD270115C00805000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 35.0, "iv": 0.6861, "open_interest": 0.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0001, "vega": 0.0098, "theta": -0.0028, "rho": 0.0012, "theo": 0.0319, "change": 0.0, "open": 0.0, "high": 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": "XSD270115P00805000", "bid": 358.5, "bid_size": 9.0, "ask": 362.8, "ask_size": 9.0, "iv": 0.7138, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 360.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 390.600006103516}, {"option": "XSD270115C00810000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 35.0, "iv": 0.6919, "open_interest": 0.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0, "vega": 0.0091, "theta": -0.0027, "rho": 0.0011, "theo": 0.0295, "change": 0.0, "open": 0.0, "high": 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": "XSD270115P00810000", "bid": 363.5, "bid_size": 9.0, "ask": 367.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 365.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 395.600006103516}, {"option": "XSD270115C00815000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 35.0, "iv": 0.6881, "open_interest": 0.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0, "vega": 0.0085, "theta": -0.0025, "rho": 0.001, "theo": 0.0273, "change": 0.0, "open": 0.0, "high": 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": "XSD270115P00815000", "bid": 368.5, "bid_size": 9.0, "ask": 372.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 370.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 400.600006103516}, {"option": "XSD270115C00820000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 35.0, "iv": 0.7033, "open_interest": 2.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0, "vega": 0.008, "theta": -0.0023, "rho": 0.0009, "theo": 0.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T12:35:56", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "XSD270115P00820000", "bid": 373.5, "bid_size": 9.0, "ask": 377.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 375.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 405.600006103516}, {"option": "XSD270115C00825000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 35.0, "iv": 0.7071, "open_interest": 0.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0, "vega": 0.0075, "theta": -0.0022, "rho": 0.0008, "theo": 0.0234, "change": 0.0, "open": 0.0, "high": 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": "XSD270115P00825000", "bid": 378.5, "bid_size": 9.0, "ask": 382.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 380.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 410.449996948242}, {"option": "XSD270115C00830000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 35.0, "iv": 0.7127, "open_interest": 0.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0, "vega": 0.007, "theta": -0.0021, "rho": 0.0008, "theo": 0.0217, "change": 0.0, "open": 0.0, "high": 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": "XSD270115P00830000", "bid": 383.5, "bid_size": 9.0, "ask": 387.8, "ask_size": 9.0, "iv": 0.7455, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 385.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 415.449996948242}, {"option": "XSD270115C00835000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 36.0, "iv": 0.7431, "open_interest": 0.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0, "vega": 0.0066, "theta": -0.0019, "rho": 0.0007, "theo": 0.0202, "change": 0.0, "open": 0.0, "high": 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": "XSD270115P00835000", "bid": 388.5, "bid_size": 9.0, "ask": 392.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 390.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 420.600006103516}, {"option": "XSD270115C00840000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 35.0, "iv": 0.7139, "open_interest": 1.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0, "vega": 0.0062, "theta": -0.0018, "rho": 0.0007, "theo": 0.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.1, "last_trade_time": "2026-06-05T15:16:51", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "XSD270115P00840000", "bid": 393.5, "bid_size": 9.0, "ask": 397.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 395.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 425.449996948242}, {"option": "XSD270115C00845000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 36.0, "iv": 0.751, "open_interest": 1.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0058, "theta": -0.0017, "rho": 0.0006, "theo": 0.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-08-07T13:23:41", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "XSD270115P00845000", "bid": 398.5, "bid_size": 9.0, "ask": 402.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 400.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 430.600006103516}, {"option": "XSD270115C00850000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 36.0, "iv": 0.7565, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0054, "theta": -0.0016, "rho": 0.0006, "theo": 0.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "XSD270115P00850000", "bid": 403.5, "bid_size": 9.0, "ask": 407.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 405.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 435.600006103516}, {"option": "XSD270115C00855000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 36.0, "iv": 0.762, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0051, "theta": -0.0015, "rho": 0.0006, "theo": 0.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "XSD270115P00855000", "bid": 408.5, "bid_size": 9.0, "ask": 412.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 410.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 440.600006103516}, {"option": "XSD270115C00860000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 36.0, "iv": 0.7674, "open_interest": 1.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0048, "theta": -0.0014, "rho": 0.0005, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-08-06T10:33:17", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "XSD270115P00860000", "bid": 413.5, "bid_size": 9.0, "ask": 417.8, "ask_size": 5.0, "iv": 0.7823, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 415.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 445.449996948242}, {"option": "XSD270115C00865000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 36.0, "iv": 0.7728, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0045, "theta": -0.0013, "rho": 0.0005, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 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": "XSD270115P00865000", "bid": 418.5, "bid_size": 9.0, "ask": 422.8, "ask_size": 9.0, "iv": 0.7883, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 420.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 316.3, "last_trade_time": "2026-07-10T10:33:07", "percent_change": 0.0, "prev_day_close": 450.600006103516}, {"option": "XSD270115C00870000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 36.0, "iv": 0.7782, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0042, "theta": -0.0012, "rho": 0.0004, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "XSD270115P00870000", "bid": 423.5, "bid_size": 9.0, "ask": 427.8, "ask_size": 9.0, "iv": 0.7942, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 425.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 455.600006103516}, {"option": "XSD270115C00875000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 36.0, "iv": 0.7835, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.004, "theta": -0.0012, "rho": 0.0004, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 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": "XSD270115P00875000", "bid": 428.5, "bid_size": 9.0, "ask": 432.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 430.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 460.600006103516}, {"option": "XSD270115C00880000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 36.0, "iv": 0.7888, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0037, "theta": -0.0011, "rho": 0.0004, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "XSD270115P00880000", "bid": 433.5, "bid_size": 9.0, "ask": 437.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 435.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 465.600006103516}, {"option": "XSD270115C00885000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 36.0, "iv": 0.7941, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0035, "theta": -0.001, "rho": 0.0004, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 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": "XSD270115P00885000", "bid": 438.5, "bid_size": 9.0, "ask": 442.8, "ask_size": 5.0, "iv": 0.8119, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 440.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 470.449996948242}, {"option": "XSD270115C00890000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 36.0, "iv": 0.7993, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0033, "theta": -0.001, "rho": 0.0004, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 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": "XSD270115P00890000", "bid": 443.5, "bid_size": 9.0, "ask": 447.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 445.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 475.600006103516}, {"option": "XSD270115C00895000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 36.0, "iv": 0.8045, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0031, "theta": -0.0009, "rho": 0.0003, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 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": "XSD270115P00895000", "bid": 448.5, "bid_size": 9.0, "ask": 452.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 450.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 480.600006103516}, {"option": "XSD270115C00900000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 36.0, "iv": 0.8096, "open_interest": 5.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0029, "theta": -0.0009, "rho": 0.0003, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-08-13T09:30:07", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "XSD270115P00900000", "bid": 453.5, "bid_size": 9.0, "ask": 457.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 455.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 485.600006103516}, {"option": "XSD270115C00905000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 36.0, "iv": 0.8147, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0028, "theta": -0.0008, "rho": 0.0003, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.39, "last_trade_time": "2026-08-03T12:52:42", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "XSD270115P00905000", "bid": 458.5, "bid_size": 9.0, "ask": 462.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 460.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 490.600006103516}, {"option": "XSD270115C00910000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 36.0, "iv": 0.8161, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0026, "theta": -0.0008, "rho": 0.0003, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 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": "XSD270115P00910000", "bid": 463.5, "bid_size": 9.0, "ask": 467.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 465.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 495.600006103516}, {"option": "XSD270115C00915000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 36.0, "iv": 0.8248, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0025, "theta": -0.0007, "rho": 0.0002, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 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": "XSD270115P00915000", "bid": 468.5, "bid_size": 9.0, "ask": 472.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 470.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 500.600006103516}, {"option": "XSD270115C00920000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 36.0, "iv": 0.8298, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0023, "theta": -0.0007, "rho": 0.0002, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 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": "XSD270115P00920000", "bid": 473.5, "bid_size": 9.0, "ask": 477.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 475.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 505.600006103516}, {"option": "XSD270115C00925000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 36.0, "iv": 0.8348, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0022, "theta": -0.0007, "rho": 0.0002, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "XSD270115P00925000", "bid": 478.5, "bid_size": 9.0, "ask": 482.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 480.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 510.600006103516}, {"option": "XSD270115C00930000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 36.0, "iv": 0.8397, "open_interest": 1.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0021, "theta": -0.0006, "rho": 0.0002, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.56, "last_trade_time": "2026-07-01T11:01:16", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "XSD270115P00930000", "bid": 483.5, "bid_size": 9.0, "ask": 487.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 485.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 515.600006103516}, {"option": "XSD270115C00935000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 35.0, "iv": 0.8446, "open_interest": 4.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.002, "theta": -0.0006, "rho": 0.0002, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T15:26:14", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "XSD270115P00935000", "bid": 488.5, "bid_size": 9.0, "ask": 492.8, "ask_size": 5.0, "iv": 0.8685, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 490.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 520.600006103516}, {"option": "XSD270115C00940000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 36.0, "iv": 0.8494, "open_interest": 1.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0019, "theta": -0.0006, "rho": 0.0002, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.41, "last_trade_time": "2026-07-01T11:01:16", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "XSD270115P00940000", "bid": 493.5, "bid_size": 9.0, "ask": 497.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 495.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 525.600006103516}, {"option": "XSD270115C00945000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 36.0, "iv": 0.8543, "open_interest": 1.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0018, "theta": -0.0005, "rho": 0.0002, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-08-17T09:30:11", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "XSD270115P00945000", "bid": 498.5, "bid_size": 9.0, "ask": 502.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 500.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 530.600006103516}, {"option": "XSD270416C00215000", "bid": 233.0, "bid_size": 6.0, "ask": 236.4, "ask_size": 6.0, "iv": 0.6428, "open_interest": 0.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.0003, "vega": 0.1885, "theta": -0.0045, "rho": 0.8535, "theo": 235.1079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 206.050003051758}, {"option": "XSD270416P00215000", "bid": 0.5, "bid_size": 17.0, "ask": 4.2, "ask_size": 18.0, "iv": 0.6631, "open_interest": 0.0, "volume": 1.0, "delta": -0.0281, "gamma": 0.0003, "vega": 0.1894, "theta": -0.0387, "rho": -0.0603, "theo": 2.4105, "change": -1.225, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T09:30:08", "percent_change": -36.2963, "prev_day_close": 3.375}, {"option": "XSD270416C00220000", "bid": 228.5, "bid_size": 6.0, "ask": 231.9, "ask_size": 16.0, "iv": 0.6473, "open_interest": 0.0, "volume": 0.0, "delta": 0.9677, "gamma": 0.0004, "vega": 0.202, "theta": -0.0076, "rho": 0.8693, "theo": 230.4202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.25}, {"option": "XSD270416P00220000", "bid": 0.5, "bid_size": 22.0, "ask": 4.3, "ask_size": 16.0, "iv": 0.6476, "open_interest": 0.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.0004, "vega": 0.2033, "theta": -0.0411, "rho": -0.0655, "theo": 2.6227, "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": 3.20000010728836}, {"option": "XSD270416C00225000", "bid": 223.5, "bid_size": 2.0, "ask": 227.6, "ask_size": 1.0, "iv": 0.6371, "open_interest": 0.0, "volume": 0.0, "delta": 0.9651, "gamma": 0.0004, "vega": 0.2163, "theta": -0.0107, "rho": 0.8846, "theo": 225.7481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.050003051758}, {"option": "XSD270416P00225000", "bid": 0.55, "bid_size": 20.0, "ask": 4.4, "ask_size": 14.0, "iv": 0.6336, "open_interest": 0.0, "volume": 0.0, "delta": -0.0331, "gamma": 0.0004, "vega": 0.2178, "theta": -0.0435, "rho": -0.0711, "theo": 2.8509, "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": 3.45000004768372}, {"option": "XSD270416C00230000", "bid": 219.0, "bid_size": 2.0, "ask": 222.7, "ask_size": 1.0, "iv": 0.6291, "open_interest": 0.0, "volume": 0.0, "delta": 0.9623, "gamma": 0.0004, "vega": 0.2313, "theta": -0.0139, "rho": 0.8995, "theo": 221.0929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.199996948242}, {"option": "XSD270416P00230000", "bid": 1.0, "bid_size": 16.0, "ask": 4.5, "ask_size": 12.0, "iv": 0.6293, "open_interest": 0.0, "volume": 0.0, "delta": -0.0359, "gamma": 0.0004, "vega": 0.2326, "theta": -0.046, "rho": -0.077, "theo": 3.0964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "XSD270416C00235000", "bid": 214.5, "bid_size": 2.0, "ask": 218.3, "ask_size": 1.0, "iv": 0.6314, "open_interest": 0.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0004, "vega": 0.2467, "theta": -0.0172, "rho": 0.914, "theo": 216.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.75}, {"option": "XSD270416P00235000", "bid": 1.1, "bid_size": 21.0, "ask": 4.7, "ask_size": 8.0, "iv": 0.6188, "open_interest": 0.0, "volume": 0.0, "delta": -0.0389, "gamma": 0.0004, "vega": 0.2477, "theta": -0.0486, "rho": -0.0832, "theo": 3.3575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "XSD270416C00240000", "bid": 209.5, "bid_size": 2.0, "ask": 213.8, "ask_size": 1.0, "iv": 0.622, "open_interest": 0.0, "volume": 0.0, "delta": 0.9562, "gamma": 0.0005, "vega": 0.2628, "theta": -0.0206, "rho": 0.9281, "theo": 211.8366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.25}, {"option": "XSD270416P00240000", "bid": 1.5, "bid_size": 12.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.6162, "open_interest": 0.0, "volume": 0.0, "delta": -0.042, "gamma": 0.0005, "vega": 0.2639, "theta": -0.0513, "rho": -0.09, "theo": 3.6384, "change": 0.0, "open": 0.0, "high": 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": "XSD270416C00245000", "bid": 205.0, "bid_size": 2.0, "ask": 209.3, "ask_size": 1.0, "iv": 0.6179, "open_interest": 0.0, "volume": 0.0, "delta": 0.9529, "gamma": 0.0005, "vega": 0.2796, "theta": -0.024, "rho": 0.9417, "theo": 207.2372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.449996948242}, {"option": "XSD270416P00245000", "bid": 1.8, "bid_size": 15.0, "ask": 5.3, "ask_size": 8.0, "iv": 0.6107, "open_interest": 0.0, "volume": 0.0, "delta": -0.0454, "gamma": 0.0005, "vega": 0.2813, "theta": -0.0541, "rho": -0.0971, "theo": 3.9393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "XSD270416C00250000", "bid": 200.5, "bid_size": 2.0, "ask": 204.4, "ask_size": 4.0, "iv": 0.6113, "open_interest": 0.0, "volume": 0.0, "delta": 0.9493, "gamma": 0.0006, "vega": 0.2973, "theta": -0.0276, "rho": 0.9547, "theo": 202.6587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.0}, {"option": "XSD270416P00250000", "bid": 2.0, "bid_size": 21.0, "ask": 5.6, "ask_size": 8.0, "iv": 0.6026, "open_interest": 6.0, "volume": 0.0, "delta": -0.0491, "gamma": 0.0006, "vega": 0.2991, "theta": -0.057, "rho": -0.1047, "theo": 4.2643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.4, "last_trade_time": "2026-11-05T14:21:58", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "XSD270416C00255000", "bid": 196.0, "bid_size": 2.0, "ask": 200.2, "ask_size": 1.0, "iv": 0.6074, "open_interest": 0.0, "volume": 0.0, "delta": 0.9455, "gamma": 0.0006, "vega": 0.3157, "theta": -0.0312, "rho": 0.9672, "theo": 198.1024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.849998474121}, {"option": "XSD270416P00255000", "bid": 2.5, "bid_size": 9.0, "ask": 6.0, "ask_size": 8.0, "iv": 0.6009, "open_interest": 1.0, "volume": 0.0, "delta": -0.0529, "gamma": 0.0006, "vega": 0.3177, "theta": -0.0599, "rho": -0.1129, "theo": 4.6097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.17, "last_trade_time": "2026-11-02T14:36:02", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "XSD270416C00260000", "bid": 191.5, "bid_size": 1.0, "ask": 195.5, "ask_size": 7.0, "iv": 0.6042, "open_interest": 0.0, "volume": 0.0, "delta": 0.9415, "gamma": 0.0006, "vega": 0.3346, "theta": -0.0349, "rho": 0.9791, "theo": 193.5697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.5}, {"option": "XSD270416P00260000", "bid": 2.8, "bid_size": 20.0, "ask": 6.4, "ask_size": 8.0, "iv": 0.5949, "open_interest": 0.0, "volume": 0.0, "delta": -0.0569, "gamma": 0.0006, "vega": 0.3361, "theta": -0.063, "rho": -0.1214, "theo": 4.9784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "XSD270416C00265000", "bid": 186.5, "bid_size": 2.0, "ask": 191.0, "ask_size": 3.0, "iv": 0.5914, "open_interest": 0.0, "volume": 0.0, "delta": 0.9372, "gamma": 0.0007, "vega": 0.354, "theta": -0.0387, "rho": 0.9906, "theo": 189.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.150001525879}, {"option": "XSD270416P00265000", "bid": 3.2, "bid_size": 18.0, "ask": 6.8, "ask_size": 12.0, "iv": 0.5899, "open_interest": 0.0, "volume": 0.0, "delta": -0.0612, "gamma": 0.0007, "vega": 0.3556, "theta": -0.066, "rho": -0.1304, "theo": 5.371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "XSD270416C00270000", "bid": 182.0, "bid_size": 2.0, "ask": 186.6, "ask_size": 7.0, "iv": 0.5871, "open_interest": 0.0, "volume": 0.0, "delta": 0.9327, "gamma": 0.0007, "vega": 0.374, "theta": -0.0425, "rho": 1.0015, "theo": 184.5786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.900001525879}, {"option": "XSD270416P00270000", "bid": 3.7, "bid_size": 18.0, "ask": 7.3, "ask_size": 8.0, "iv": 0.587, "open_interest": 0.0, "volume": 0.0, "delta": -0.0658, "gamma": 0.0007, "vega": 0.3766, "theta": -0.0692, "rho": -0.1398, "theo": 5.7896, "change": 0.0, "open": 0.0, "high": 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": "XSD270416C00275000", "bid": 177.5, "bid_size": 2.0, "ask": 182.0, "ask_size": 7.0, "iv": 0.5794, "open_interest": 0.0, "volume": 0.0, "delta": 0.928, "gamma": 0.0008, "vega": 0.395, "theta": -0.0464, "rho": 1.0117, "theo": 180.1228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.449996948242}, {"option": "XSD270416P00275000", "bid": 4.0, "bid_size": 21.0, "ask": 7.8, "ask_size": 8.0, "iv": 0.5806, "open_interest": 0.0, "volume": 0.0, "delta": -0.0706, "gamma": 0.0008, "vega": 0.3975, "theta": -0.0724, "rho": -0.1499, "theo": 6.2364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "XSD270416C00280000", "bid": 173.5, "bid_size": 2.0, "ask": 177.8, "ask_size": 5.0, "iv": 0.5775, "open_interest": 0.0, "volume": 0.0, "delta": 0.9229, "gamma": 0.0008, "vega": 0.4168, "theta": -0.0503, "rho": 1.0212, "theo": 175.6958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.449996948242}, {"option": "XSD270416P00280000", "bid": 4.6, "bid_size": 21.0, "ask": 8.3, "ask_size": 8.0, "iv": 0.5774, "open_interest": 0.0, "volume": 0.0, "delta": -0.0757, "gamma": 0.0008, "vega": 0.4197, "theta": -0.0757, "rho": -0.1607, "theo": 6.7124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "XSD270416C00285000", "bid": 169.0, "bid_size": 2.0, "ask": 173.5, "ask_size": 7.0, "iv": 0.5747, "open_interest": 0.0, "volume": 0.0, "delta": 0.9176, "gamma": 0.0009, "vega": 0.4389, "theta": -0.0543, "rho": 1.03, "theo": 171.2992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.400001525879}, {"option": "XSD270416P00285000", "bid": 5.0, "bid_size": 13.0, "ask": 8.8, "ask_size": 8.0, "iv": 0.571, "open_interest": 1.0, "volume": 0.0, "delta": -0.0811, "gamma": 0.0009, "vega": 0.4411, "theta": -0.079, "rho": -0.1718, "theo": 7.2188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-09-04T13:01:01", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "XSD270416C00290000", "bid": 164.5, "bid_size": 2.0, "ask": 169.3, "ask_size": 7.0, "iv": 0.5721, "open_interest": 0.0, "volume": 0.0, "delta": 0.912, "gamma": 0.0009, "vega": 0.4613, "theta": -0.0583, "rho": 1.0382, "theo": 166.934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.25}, {"option": "XSD270416P00290000", "bid": 5.5, "bid_size": 21.0, "ask": 9.4, "ask_size": 8.0, "iv": 0.5663, "open_interest": 0.0, "volume": 0.0, "delta": -0.0867, "gamma": 0.0009, "vega": 0.4634, "theta": -0.0824, "rho": -0.1836, "theo": 7.7559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "XSD270416C00295000", "bid": 160.1, "bid_size": 2.0, "ask": 164.8, "ask_size": 1.0, "iv": 0.5666, "open_interest": 4.0, "volume": 0.0, "delta": 0.9061, "gamma": 0.001, "vega": 0.4843, "theta": -0.0624, "rho": 1.0459, "theo": 162.6013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 263.5, "last_trade_time": "2026-10-05T09:44:01", "percent_change": 0.0, "prev_day_close": 136.150001525879}, {"option": "XSD270416P00295000", "bid": 6.1, "bid_size": 21.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.5623, "open_interest": 0.0, "volume": 0.0, "delta": -0.0926, "gamma": 0.001, "vega": 0.4875, "theta": -0.0858, "rho": -0.1956, "theo": 8.3207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "XSD270416C00300000", "bid": 156.0, "bid_size": 2.0, "ask": 160.5, "ask_size": 4.0, "iv": 0.5596, "open_interest": 11.0, "volume": 0.0, "delta": 0.9, "gamma": 0.001, "vega": 0.5081, "theta": -0.0665, "rho": 1.0526, "theo": 158.3028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 256.0, "last_trade_time": "2026-10-05T09:47:43", "percent_change": 0.0, "prev_day_close": 132.099998474121}, {"option": "XSD270416P00300000", "bid": 6.8, "bid_size": 21.0, "ask": 10.7, "ask_size": 8.0, "iv": 0.5594, "open_interest": 0.0, "volume": 0.0, "delta": -0.0989, "gamma": 0.0011, "vega": 0.5111, "theta": -0.0893, "rho": -0.2085, "theo": 8.9267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "XSD270416C00305000", "bid": 151.6, "bid_size": 1.0, "ask": 156.3, "ask_size": 5.0, "iv": 0.5579, "open_interest": 0.0, "volume": 0.0, "delta": 0.8935, "gamma": 0.0011, "vega": 0.5326, "theta": -0.0706, "rho": 1.0585, "theo": 154.0406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.300003051758}, {"option": "XSD270416P00305000", "bid": 7.3, "bid_size": 20.0, "ask": 11.5, "ask_size": 8.0, "iv": 0.5547, "open_interest": 0.0, "volume": 0.0, "delta": -0.1054, "gamma": 0.0011, "vega": 0.5363, "theta": -0.0928, "rho": -0.2224, "theo": 9.5687, "change": 0.0, "open": 0.0, "high": 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": "XSD270416C00310000", "bid": 147.4, "bid_size": 1.0, "ask": 152.0, "ask_size": 5.0, "iv": 0.5535, "open_interest": 0.0, "volume": 0.0, "delta": 0.8867, "gamma": 0.0012, "vega": 0.5573, "theta": -0.0748, "rho": 1.0636, "theo": 149.8165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.350002288818}, {"option": "XSD270416P00310000", "bid": 8.1, "bid_size": 20.0, "ask": 12.2, "ask_size": 9.0, "iv": 0.5512, "open_interest": 0.0, "volume": 0.0, "delta": -0.1123, "gamma": 0.0012, "vega": 0.5601, "theta": -0.0963, "rho": -0.2362, "theo": 10.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000005722046}, {"option": "XSD270416C00315000", "bid": 143.4, "bid_size": 4.0, "ask": 148.0, "ask_size": 8.0, "iv": 0.5502, "open_interest": 0.0, "volume": 0.0, "delta": 0.8795, "gamma": 0.0012, "vega": 0.5821, "theta": -0.0789, "rho": 1.0681, "theo": 145.6318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.5}, {"option": "XSD270416P00315000", "bid": 8.8, "bid_size": 15.0, "ask": 13.0, "ask_size": 10.0, "iv": 0.5471, "open_interest": 3.0, "volume": 0.0, "delta": -0.1195, "gamma": 0.0012, "vega": 0.5848, "theta": -0.0998, "rho": -0.2512, "theo": 10.9692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-11-05T14:48:19", "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "XSD270416C00320000", "bid": 139.3, "bid_size": 1.0, "ask": 144.0, "ask_size": 15.0, "iv": 0.5478, "open_interest": 0.0, "volume": 0.0, "delta": 0.8721, "gamma": 0.0013, "vega": 0.6072, "theta": -0.0831, "rho": 1.0719, "theo": 141.4875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.75}, {"option": "XSD270416P00320000", "bid": 9.6, "bid_size": 12.0, "ask": 14.0, "ask_size": 16.0, "iv": 0.5444, "open_interest": 0.0, "volume": 0.0, "delta": -0.1273, "gamma": 0.0013, "vega": 0.6117, "theta": -0.1034, "rho": -0.2667, "theo": 11.7453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8499999046326}, {"option": "XSD270416C00325000", "bid": 134.9, "bid_size": 8.0, "ask": 139.5, "ask_size": 7.0, "iv": 0.5383, "open_interest": 0.0, "volume": 0.0, "delta": 0.8643, "gamma": 0.0014, "vega": 0.6328, "theta": -0.0872, "rho": 1.0747, "theo": 137.3854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.950000762939}, {"option": "XSD270416P00325000", "bid": 10.4, "bid_size": 9.0, "ask": 14.7, "ask_size": 20.0, "iv": 0.5389, "open_interest": 0.0, "volume": 0.0, "delta": -0.1352, "gamma": 0.0014, "vega": 0.6371, "theta": -0.1069, "rho": -0.2828, "theo": 12.552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0999994277954}, {"option": "XSD270416C00330000", "bid": 131.7, "bid_size": 8.0, "ask": 135.0, "ask_size": 6.0, "iv": 0.5348, "open_interest": 0.0, "volume": 0.0, "delta": 0.8562, "gamma": 0.0014, "vega": 0.6589, "theta": -0.0914, "rho": 1.0765, "theo": 133.3279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.199996948242}, {"option": "XSD270416P00330000", "bid": 11.3, "bid_size": 16.0, "ask": 15.5, "ask_size": 20.0, "iv": 0.5348, "open_interest": 0.0, "volume": 0.0, "delta": -0.1432, "gamma": 0.0014, "vega": 0.6637, "theta": -0.1104, "rho": -0.2992, "theo": 13.3843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "XSD270416C00335000", "bid": 127.8, "bid_size": 6.0, "ask": 131.0, "ask_size": 6.0, "iv": 0.5313, "open_interest": 0.0, "volume": 0.0, "delta": 0.8477, "gamma": 0.0015, "vega": 0.6851, "theta": -0.0954, "rho": 1.0774, "theo": 129.3169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.549999237061}, {"option": "XSD270416P00335000", "bid": 12.2, "bid_size": 16.0, "ask": 16.5, "ask_size": 20.0, "iv": 0.5308, "open_interest": 1.0, "volume": 4.0, "delta": -0.152, "gamma": 0.0015, "vega": 0.6893, "theta": -0.1139, "rho": -0.3167, "theo": 14.3032, "change": -5.88, "open": 15.2, "high": 15.4, "low": 15.06, "tick": "up", "last_trade_price": 15.17, "last_trade_time": "2026-11-09T10:59:06", "percent_change": -27.9335, "prev_day_close": 21.0500001907349}, {"option": "XSD270416C00340000", "bid": 123.9, "bid_size": 6.0, "ask": 127.5, "ask_size": 6.0, "iv": 0.5307, "open_interest": 0.0, "volume": 0.0, "delta": 0.8389, "gamma": 0.0016, "vega": 0.711, "theta": -0.0995, "rho": 1.0776, "theo": 125.3538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.900001525879}, {"option": "XSD270416P00340000", "bid": 13.4, "bid_size": 16.0, "ask": 17.5, "ask_size": 20.0, "iv": 0.5286, "open_interest": 0.0, "volume": 10.0, "delta": -0.161, "gamma": 0.0016, "vega": 0.715, "theta": -0.1174, "rho": -0.3352, "theo": 15.2491, "change": -5.45, "open": 16.35, "high": 16.35, "low": 16.3, "tick": "down", "last_trade_price": 16.3, "last_trade_time": "2026-11-09T10:57:06", "percent_change": -25.0575, "prev_day_close": 21.75}, {"option": "XSD270416C00345000", "bid": 120.1, "bid_size": 7.0, "ask": 123.0, "ask_size": 5.0, "iv": 0.5231, "open_interest": 0.0, "volume": 0.0, "delta": 0.8298, "gamma": 0.0016, "vega": 0.7368, "theta": -0.1035, "rho": 1.0772, "theo": 121.4395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.5999984741211}, {"option": "XSD270416P00345000", "bid": 14.5, "bid_size": 15.0, "ask": 18.5, "ask_size": 20.0, "iv": 0.525, "open_interest": 0.0, "volume": 0.0, "delta": -0.1703, "gamma": 0.0017, "vega": 0.7424, "theta": -0.1208, "rho": -0.353, "theo": 16.2453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "XSD270416C00350000", "bid": 116.2, "bid_size": 6.0, "ask": 119.5, "ask_size": 6.0, "iv": 0.5211, "open_interest": 0.0, "volume": 0.0, "delta": 0.8203, "gamma": 0.0017, "vega": 0.7629, "theta": -0.1074, "rho": 1.0756, "theo": 117.5759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.0999984741211}, {"option": "XSD270416P00350000", "bid": 15.6, "bid_size": 16.0, "ask": 19.5, "ask_size": 20.0, "iv": 0.5208, "open_interest": 3.0, "volume": 10.0, "delta": -0.18, "gamma": 0.0017, "vega": 0.768, "theta": -0.1241, "rho": -0.3728, "theo": 17.2951, "change": -6.0, "open": 18.5, "high": 18.6, "low": 18.5, "tick": "no_change", "last_trade_price": 18.6, "last_trade_time": "2026-11-09T10:54:37", "percent_change": -24.3902, "prev_day_close": 24.6000003814697}, {"option": "XSD270416C00355000", "bid": 112.3, "bid_size": 6.0, "ask": 115.5, "ask_size": 6.0, "iv": 0.5152, "open_interest": 0.0, "volume": 0.0, "delta": 0.8104, "gamma": 0.0018, "vega": 0.789, "theta": -0.1113, "rho": 1.0729, "theo": 113.7654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.5999984741211}, {"option": "XSD270416P00355000", "bid": 16.7, "bid_size": 16.0, "ask": 20.5, "ask_size": 20.0, "iv": 0.516, "open_interest": 1.0, "volume": 6.0, "delta": -0.19, "gamma": 0.0018, "vega": 0.7951, "theta": -0.1274, "rho": -0.3925, "theo": 18.399, "change": -6.5, "open": 19.5, "high": 19.6, "low": 19.5, "tick": "up", "last_trade_price": 19.6, "last_trade_time": "2026-11-09T10:52:22", "percent_change": -24.9042, "prev_day_close": 26.1000003814697}, {"option": "XSD270416C00360000", "bid": 108.6, "bid_size": 7.0, "ask": 112.0, "ask_size": 6.0, "iv": 0.5131, "open_interest": 0.0, "volume": 0.0, "delta": 0.8002, "gamma": 0.0019, "vega": 0.8149, "theta": -0.1151, "rho": 1.0693, "theo": 110.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.2000007629394}, {"option": "XSD270416P00360000", "bid": 17.8, "bid_size": 16.0, "ask": 21.5, "ask_size": 20.0, "iv": 0.5106, "open_interest": 31.0, "volume": 2.0, "delta": -0.2004, "gamma": 0.0019, "vega": 0.82, "theta": -0.1306, "rho": -0.4124, "theo": 19.5591, "change": -6.65, "open": 20.5, "high": 21.0, "low": 20.5, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-11-09T10:49:39", "percent_change": -24.0506, "prev_day_close": 27.6500005722046}, {"option": "XSD270416C00365000", "bid": 104.8, "bid_size": 8.0, "ask": 108.0, "ask_size": 6.0, "iv": 0.5067, "open_interest": 0.0, "volume": 0.0, "delta": 0.7897, "gamma": 0.0019, "vega": 0.8402, "theta": -0.1188, "rho": 1.0651, "theo": 106.3112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.9500007629394}, {"option": "XSD270416P00365000", "bid": 19.0, "bid_size": 16.0, "ask": 23.0, "ask_size": 20.0, "iv": 0.5083, "open_interest": 2.0, "volume": 2.0, "delta": -0.2111, "gamma": 0.002, "vega": 0.8451, "theta": -0.1337, "rho": -0.4335, "theo": 20.7742, "change": -7.05, "open": 22.0, "high": 22.3, "low": 22.0, "tick": "up", "last_trade_price": 22.3, "last_trade_time": "2026-11-09T10:50:36", "percent_change": -24.0204, "prev_day_close": 29.3500003814697}, {"option": "XSD270416C00370000", "bid": 101.3, "bid_size": 6.0, "ask": 104.5, "ask_size": 6.0, "iv": 0.5045, "open_interest": 0.0, "volume": 0.0, "delta": 0.7788, "gamma": 0.002, "vega": 0.865, "theta": -0.1223, "rho": 1.0601, "theo": 102.6694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.6500015258789}, {"option": "XSD270416P00370000", "bid": 20.2, "bid_size": 16.0, "ask": 24.0, "ask_size": 20.0, "iv": 0.5024, "open_interest": 0.0, "volume": 12.0, "delta": -0.2222, "gamma": 0.002, "vega": 0.8713, "theta": -0.1367, "rho": -0.4549, "theo": 22.049, "change": -7.53, "open": 23.45, "high": 23.6, "low": 23.3, "tick": "up", "last_trade_price": 23.42, "last_trade_time": "2026-11-09T10:57:59", "percent_change": -24.3296, "prev_day_close": 30.9499998092651}, {"option": "XSD270416C00375000", "bid": 97.5, "bid_size": 6.0, "ask": 101.0, "ask_size": 6.0, "iv": 0.5, "open_interest": 0.0, "volume": 0.0, "delta": 0.7676, "gamma": 0.0021, "vega": 0.8896, "theta": -0.1258, "rho": 1.054, "theo": 99.0866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.6500015258789}, {"option": "XSD270416P00375000", "bid": 21.5, "bid_size": 15.0, "ask": 25.5, "ask_size": 20.0, "iv": 0.4994, "open_interest": 0.0, "volume": 0.0, "delta": -0.2337, "gamma": 0.0021, "vega": 0.8954, "theta": -0.1396, "rho": -0.4773, "theo": 23.3859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8000011444092}, {"option": "XSD270416C00380000", "bid": 93.7, "bid_size": 1.0, "ask": 98.0, "ask_size": 3.0, "iv": 0.4987, "open_interest": 0.0, "volume": 0.0, "delta": 0.7561, "gamma": 0.0022, "vega": 0.9139, "theta": -0.1291, "rho": 1.0467, "theo": 95.5652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.4000015258789}, {"option": "XSD270416P00380000", "bid": 22.9, "bid_size": 8.0, "ask": 27.0, "ask_size": 11.0, "iv": 0.4963, "open_interest": 3.0, "volume": 0.0, "delta": -0.2455, "gamma": 0.0022, "vega": 0.9202, "theta": -0.1424, "rho": -0.4997, "theo": 24.7862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.8, "last_trade_time": "2026-10-16T13:34:35", "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "XSD270416C00385000", "bid": 90.0, "bid_size": 2.0, "ask": 94.5, "ask_size": 3.0, "iv": 0.493, "open_interest": 0.0, "volume": 0.0, "delta": 0.7442, "gamma": 0.0022, "vega": 0.9375, "theta": -0.1323, "rho": 1.0385, "theo": 92.1071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.5}, {"option": "XSD270416P00385000", "bid": 24.3, "bid_size": 12.0, "ask": 28.5, "ask_size": 11.0, "iv": 0.4926, "open_interest": 0.0, "volume": 0.0, "delta": -0.2576, "gamma": 0.0023, "vega": 0.943, "theta": -0.145, "rho": -0.5222, "theo": 26.2502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.4500007629394}, {"option": "XSD270416C00390000", "bid": 86.8, "bid_size": 1.0, "ask": 91.0, "ask_size": 2.0, "iv": 0.4894, "open_interest": 0.0, "volume": 0.0, "delta": 0.732, "gamma": 0.0023, "vega": 0.9601, "theta": -0.1353, "rho": 1.0298, "theo": 88.7132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.5}, {"option": "XSD270416P00390000", "bid": 25.8, "bid_size": 12.0, "ask": 30.0, "ask_size": 11.0, "iv": 0.4888, "open_interest": 17.0, "volume": 0.0, "delta": -0.2701, "gamma": 0.0023, "vega": 0.9653, "theta": -0.1475, "rho": -0.5451, "theo": 27.7774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.04, "last_trade_time": "2026-10-22T15:25:43", "percent_change": 0.0, "prev_day_close": 38.4500007629394}, {"option": "XSD270416C00395000", "bid": 83.3, "bid_size": 4.0, "ask": 87.5, "ask_size": 3.0, "iv": 0.4842, "open_interest": 1.0, "volume": 0.0, "delta": 0.7196, "gamma": 0.0024, "vega": 0.9818, "theta": -0.1382, "rho": 1.0203, "theo": 85.384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.45, "last_trade_time": "2026-11-05T11:51:59", "percent_change": 0.0, "prev_day_close": 66.5999984741211}, {"option": "XSD270416P00395000", "bid": 27.3, "bid_size": 12.0, "ask": 31.5, "ask_size": 20.0, "iv": 0.4843, "open_interest": 0.0, "volume": 0.0, "delta": -0.2829, "gamma": 0.0024, "vega": 0.9879, "theta": -0.1499, "rho": -0.5704, "theo": 29.3735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.4500007629394}, {"option": "XSD270416C00400000", "bid": 80.0, "bid_size": 1.0, "ask": 84.5, "ask_size": 3.0, "iv": 0.482, "open_interest": 0.0, "volume": 0.0, "delta": 0.7068, "gamma": 0.0024, "vega": 1.0028, "theta": -0.1409, "rho": 1.0098, "theo": 82.1212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.7999992370606}, {"option": "XSD270416P00400000", "bid": 28.9, "bid_size": 12.0, "ask": 33.0, "ask_size": 11.0, "iv": 0.4799, "open_interest": 2.0, "volume": 0.0, "delta": -0.296, "gamma": 0.0025, "vega": 1.0085, "theta": -0.1521, "rho": -0.5953, "theo": 31.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.06, "last_trade_time": "2026-11-05T15:48:52", "percent_change": 0.0, "prev_day_close": 42.2999992370606}, {"option": "XSD270416C00405000", "bid": 76.7, "bid_size": 3.0, "ask": 81.0, "ask_size": 3.0, "iv": 0.4772, "open_interest": 1.0, "volume": 0.0, "delta": 0.6938, "gamma": 0.0025, "vega": 1.023, "theta": -0.1434, "rho": 0.998, "theo": 78.9269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.5, "last_trade_time": "2026-11-05T10:21:54", "percent_change": 0.0, "prev_day_close": 61.0499992370606}, {"option": "XSD270416P00405000", "bid": 30.7, "bid_size": 8.0, "ask": 35.0, "ask_size": 13.0, "iv": 0.4782, "open_interest": 1.0, "volume": 0.0, "delta": -0.3095, "gamma": 0.0026, "vega": 1.0287, "theta": -0.1541, "rho": -0.6171, "theo": 32.7758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.45, "last_trade_time": "2026-09-22T14:58:24", "percent_change": 0.0, "prev_day_close": 44.6000003814697}, {"option": "XSD270416C00410000", "bid": 73.6, "bid_size": 3.0, "ask": 78.0, "ask_size": 3.0, "iv": 0.4742, "open_interest": 1.0, "volume": 0.0, "delta": 0.6804, "gamma": 0.0026, "vega": 1.0421, "theta": -0.1457, "rho": 0.9855, "theo": 75.8028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.7, "last_trade_time": "2026-11-05T11:51:59", "percent_change": 0.0, "prev_day_close": 58.6000003814697}, {"option": "XSD270416P00410000", "bid": 32.5, "bid_size": 8.0, "ask": 36.5, "ask_size": 11.0, "iv": 0.4735, "open_interest": 1.0, "volume": 0.0, "delta": -0.3232, "gamma": 0.0026, "vega": 1.0468, "theta": -0.1559, "rho": -0.643, "theo": 34.5829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.6, "last_trade_time": "2026-11-04T14:14:53", "percent_change": 0.0, "prev_day_close": 46.7999992370606}, {"option": "XSD270416C00415000", "bid": 70.9, "bid_size": 11.0, "ask": 74.5, "ask_size": 6.0, "iv": 0.4707, "open_interest": 5.0, "volume": 0.0, "delta": 0.6668, "gamma": 0.0026, "vega": 1.0599, "theta": -0.1478, "rho": 0.9726, "theo": 72.7491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.15, "last_trade_time": "2026-11-06T12:28:08", "percent_change": 0.0, "prev_day_close": 56.0499992370606}, {"option": "XSD270416P00415000", "bid": 34.3, "bid_size": 12.0, "ask": 38.5, "ask_size": 11.0, "iv": 0.4706, "open_interest": 0.0, "volume": 0.0, "delta": -0.3372, "gamma": 0.0027, "vega": 1.0642, "theta": -0.1576, "rho": -0.6668, "theo": 36.4603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.1000003814697}, {"option": "XSD270416C00420000", "bid": 67.8, "bid_size": 10.0, "ask": 72.0, "ask_size": 3.0, "iv": 0.4693, "open_interest": 0.0, "volume": 0.0, "delta": 0.653, "gamma": 0.0027, "vega": 1.0764, "theta": -0.1498, "rho": 0.9591, "theo": 69.7661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.5, "last_trade_time": "2026-10-16T14:55:33", "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "XSD270416P00420000", "bid": 36.2, "bid_size": 15.0, "ask": 40.5, "ask_size": 15.0, "iv": 0.4675, "open_interest": 3.0, "volume": 0.0, "delta": -0.3514, "gamma": 0.0028, "vega": 1.081, "theta": -0.159, "rho": -0.6929, "theo": 38.4142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.8, "last_trade_time": "2026-10-14T15:42:26", "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "XSD270416C00425000", "bid": 64.8, "bid_size": 10.0, "ask": 69.0, "ask_size": 3.0, "iv": 0.4655, "open_interest": 0.0, "volume": 0.0, "delta": 0.639, "gamma": 0.0027, "vega": 1.0918, "theta": -0.1515, "rho": 0.9445, "theo": 66.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.8999996185303}, {"option": "XSD270416P00425000", "bid": 38.2, "bid_size": 15.0, "ask": 42.5, "ask_size": 14.0, "iv": 0.4642, "open_interest": 0.0, "volume": 0.0, "delta": -0.3659, "gamma": 0.0028, "vega": 1.0958, "theta": -0.1602, "rho": -0.7181, "theo": 40.4417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.3500003814697}, {"option": "XSD270416C00430000", "bid": 62.0, "bid_size": 11.0, "ask": 66.0, "ask_size": 6.0, "iv": 0.462, "open_interest": 0.0, "volume": 0.0, "delta": 0.6248, "gamma": 0.0028, "vega": 1.106, "theta": -0.1529, "rho": 0.9288, "theo": 64.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "XSD270416P00430000", "bid": 40.3, "bid_size": 20.0, "ask": 44.5, "ask_size": 17.0, "iv": 0.4608, "open_interest": 0.0, "volume": 0.0, "delta": -0.3807, "gamma": 0.0029, "vega": 1.1092, "theta": -0.1612, "rho": -0.7404, "theo": 42.5491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.8999996185303}, {"option": "XSD270416C00435000", "bid": 59.2, "bid_size": 13.0, "ask": 63.0, "ask_size": 6.0, "iv": 0.4579, "open_interest": 0.0, "volume": 1.0, "delta": 0.6103, "gamma": 0.0028, "vega": 1.1186, "theta": -0.1542, "rho": 0.9126, "theo": 61.2554, "change": 13.31, "open": 59.66, "high": 59.66, "low": 59.66, "tick": "up", "last_trade_price": 59.66, "last_trade_time": "2026-11-09T10:53:20", "percent_change": 28.7163, "prev_day_close": 46.3500003814697}, {"option": "XSD270416P00435000", "bid": 42.5, "bid_size": 20.0, "ask": 46.8, "ask_size": 17.0, "iv": 0.4586, "open_interest": 0.0, "volume": 0.0, "delta": -0.3956, "gamma": 0.0029, "vega": 1.121, "theta": -0.1621, "rho": -0.764, "theo": 44.7294, "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": 59.5500011444092}, {"option": "XSD270416C00440000", "bid": 56.5, "bid_size": 15.0, "ask": 60.5, "ask_size": 7.0, "iv": 0.4559, "open_interest": 1.0, "volume": 0.0, "delta": 0.5958, "gamma": 0.0029, "vega": 1.1298, "theta": -0.1552, "rho": 0.8962, "theo": 58.5674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.0, "last_trade_time": "2026-09-15T14:19:47", "percent_change": 0.0, "prev_day_close": 44.25}, {"option": "XSD270416P00440000", "bid": 44.6, "bid_size": 20.0, "ask": 49.0, "ask_size": 17.0, "iv": 0.4548, "open_interest": 0.0, "volume": 0.0, "delta": -0.4108, "gamma": 0.003, "vega": 1.1315, "theta": -0.1627, "rho": -0.7895, "theo": 46.9862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.3500003814697}, {"option": "XSD270416C00445000", "bid": 53.9, "bid_size": 19.0, "ask": 58.5, "ask_size": 9.0, "iv": 0.4559, "open_interest": 0.0, "volume": 0.0, "delta": 0.581, "gamma": 0.0029, "vega": 1.1394, "theta": -0.156, "rho": 0.8793, "theo": 55.9535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1499996185303}, {"option": "XSD270416P00445000", "bid": 47.1, "bid_size": 14.0, "ask": 51.5, "ask_size": 16.0, "iv": 0.4535, "open_interest": 1.0, "volume": 0.0, "delta": -0.4261, "gamma": 0.003, "vega": 1.1402, "theta": -0.163, "rho": -0.8146, "theo": 49.3242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.4, "last_trade_time": "2026-10-13T12:20:23", "percent_change": 0.0, "prev_day_close": 65.0999984741211}, {"option": "XSD270416C00450000", "bid": 51.4, "bid_size": 10.0, "ask": 55.5, "ask_size": 7.0, "iv": 0.4514, "open_interest": 2.0, "volume": 0.0, "delta": 0.5662, "gamma": 0.003, "vega": 1.1475, "theta": -0.1566, "rho": 0.8614, "theo": 53.4148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.0, "last_trade_time": "2026-09-15T14:19:09", "percent_change": 0.0, "prev_day_close": 40.1499996185303}, {"option": "XSD270416P00450000", "bid": 49.1, "bid_size": 15.0, "ask": 53.8, "ask_size": 13.0, "iv": 0.4486, "open_interest": 0.0, "volume": 0.0, "delta": -0.4415, "gamma": 0.0031, "vega": 1.147, "theta": -0.1632, "rho": -0.8366, "theo": 51.739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0500030517578}, {"option": "XSD270416C00455000", "bid": 48.9, "bid_size": 15.0, "ask": 53.0, "ask_size": 13.0, "iv": 0.4484, "open_interest": 1.0, "volume": 0.0, "delta": 0.5512, "gamma": 0.003, "vega": 1.154, "theta": -0.1569, "rho": 0.8427, "theo": 50.9525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.5, "last_trade_time": "2026-11-05T10:15:00", "percent_change": 0.0, "prev_day_close": 37.8500003814697}, {"option": "XSD270416P00455000", "bid": 52.0, "bid_size": 10.0, "ask": 56.3, "ask_size": 12.0, "iv": 0.4477, "open_interest": 0.0, "volume": 0.0, "delta": -0.4571, "gamma": 0.0031, "vega": 1.1524, "theta": -0.1631, "rho": -0.8587, "theo": 54.2369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0}, {"option": "XSD270416C00460000", "bid": 46.5, "bid_size": 13.0, "ask": 50.5, "ask_size": 13.0, "iv": 0.4453, "open_interest": 1.0, "volume": 0.0, "delta": 0.5362, "gamma": 0.003, "vega": 1.1589, "theta": -0.157, "rho": 0.8238, "theo": 48.5668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.16, "last_trade_time": "2026-11-05T12:40:39", "percent_change": 0.0, "prev_day_close": 35.8999996185303}, {"option": "XSD270416P00460000", "bid": 54.5, "bid_size": 4.0, "ask": 58.9, "ask_size": 12.0, "iv": 0.445, "open_interest": 3.0, "volume": 0.0, "delta": -0.4728, "gamma": 0.0032, "vega": 1.1558, "theta": -0.1628, "rho": -0.8794, "theo": 56.8101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-10-14T15:41:46", "percent_change": 0.0, "prev_day_close": 74.0}, {"option": "XSD270416C00465000", "bid": 44.0, "bid_size": 12.0, "ask": 48.5, "ask_size": 18.0, "iv": 0.4434, "open_interest": 9.0, "volume": 0.0, "delta": 0.5212, "gamma": 0.0031, "vega": 1.1622, "theta": -0.1569, "rho": 0.8049, "theo": 46.2565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.8, "last_trade_time": "2026-11-05T12:48:41", "percent_change": 0.0, "prev_day_close": 34.2000007629394}, {"option": "XSD270416P00465000", "bid": 57.3, "bid_size": 14.0, "ask": 61.5, "ask_size": 12.0, "iv": 0.4429, "open_interest": 1.0, "volume": 0.0, "delta": -0.4886, "gamma": 0.0032, "vega": 1.1575, "theta": -0.1623, "rho": -0.9058, "theo": 59.463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.55, "last_trade_time": "2026-10-08T13:20:21", "percent_change": 0.0, "prev_day_close": 77.2999992370606}, {"option": "XSD270416C00470000", "bid": 41.8, "bid_size": 18.0, "ask": 46.0, "ask_size": 17.0, "iv": 0.44, "open_interest": 5.0, "volume": 0.0, "delta": 0.5061, "gamma": 0.0031, "vega": 1.1639, "theta": -0.1565, "rho": 0.7856, "theo": 44.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.0, "last_trade_time": "2026-09-11T09:43:00", "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "XSD270416P00470000", "bid": 60.1, "bid_size": 11.0, "ask": 64.1, "ask_size": 7.0, "iv": 0.4402, "open_interest": 0.0, "volume": 1.0, "delta": -0.5044, "gamma": 0.0032, "vega": 1.1581, "theta": -0.1615, "rho": -0.9274, "theo": 62.196, "change": -16.87, "open": 63.53, "high": 63.53, "low": 63.53, "tick": "down", "last_trade_price": 63.53, "last_trade_time": "2026-11-09T13:08:54", "percent_change": -20.9826, "prev_day_close": 80.3999977111816}, {"option": "XSD270416C00475000", "bid": 39.6, "bid_size": 20.0, "ask": 44.0, "ask_size": 17.0, "iv": 0.4381, "open_interest": 3.0, "volume": 0.0, "delta": 0.491, "gamma": 0.0031, "vega": 1.1638, "theta": -0.156, "rho": 0.7655, "theo": 41.8607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.5, "last_trade_time": "2026-09-21T09:49:00", "percent_change": 0.0, "prev_day_close": 30.3499994277954}, {"option": "XSD270416P00475000", "bid": 62.9, "bid_size": 11.0, "ask": 67.0, "ask_size": 12.0, "iv": 0.4381, "open_interest": 0.0, "volume": 0.0, "delta": -0.5203, "gamma": 0.0032, "vega": 1.1544, "theta": -0.1605, "rho": -0.9424, "theo": 65.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.2999992370606}, {"option": "XSD270416C00480000", "bid": 38.0, "bid_size": 21.0, "ask": 42.0, "ask_size": 15.0, "iv": 0.4382, "open_interest": 5.0, "volume": 0.0, "delta": 0.4759, "gamma": 0.0031, "vega": 1.162, "theta": -0.1551, "rho": 0.7449, "theo": 39.7764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-11-06T10:46:09", "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "XSD270416P00480000", "bid": 65.6, "bid_size": 7.0, "ask": 70.0, "ask_size": 8.0, "iv": 0.4354, "open_interest": 0.0, "volume": 0.0, "delta": -0.5362, "gamma": 0.0033, "vega": 1.1515, "theta": -0.1593, "rho": -0.963, "theo": 67.9044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.75}, {"option": "XSD270416C00485000", "bid": 35.9, "bid_size": 20.0, "ask": 39.9, "ask_size": 16.0, "iv": 0.4352, "open_interest": 5.0, "volume": 0.0, "delta": 0.4609, "gamma": 0.0031, "vega": 1.1586, "theta": -0.1541, "rho": 0.7244, "theo": 37.7671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.56, "last_trade_time": "2026-11-06T12:28:08", "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "XSD270416P00485000", "bid": 68.5, "bid_size": 9.0, "ask": 73.0, "ask_size": 12.0, "iv": 0.433, "open_interest": 0.0, "volume": 0.0, "delta": -0.5522, "gamma": 0.0033, "vega": 1.1457, "theta": -0.1579, "rho": -0.9823, "theo": 70.8752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.2000007629394}, {"option": "XSD270416C00490000", "bid": 33.5, "bid_size": 20.0, "ask": 38.0, "ask_size": 13.0, "iv": 0.4312, "open_interest": 3.0, "volume": 0.0, "delta": 0.4459, "gamma": 0.0031, "vega": 1.1538, "theta": -0.1528, "rho": 0.7042, "theo": 35.8313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.8, "last_trade_time": "2026-09-28T15:57:22", "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "XSD270416P00490000", "bid": 71.5, "bid_size": 6.0, "ask": 76.0, "ask_size": 3.0, "iv": 0.4303, "open_interest": 0.0, "volume": 0.0, "delta": -0.568, "gamma": 0.0033, "vega": 1.1385, "theta": -0.1563, "rho": -1.0015, "theo": 73.9236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.75}, {"option": "XSD270416C00495000", "bid": 31.9, "bid_size": 20.0, "ask": 36.0, "ask_size": 17.0, "iv": 0.4296, "open_interest": 1.0, "volume": 0.0, "delta": 0.431, "gamma": 0.0031, "vega": 1.1474, "theta": -0.1514, "rho": 0.6836, "theo": 33.9677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.0, "last_trade_time": "2026-09-29T09:51:02", "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "XSD270416P00495000", "bid": 75.0, "bid_size": 16.0, "ask": 79.1, "ask_size": 11.0, "iv": 0.4297, "open_interest": 0.0, "volume": 0.0, "delta": -0.5838, "gamma": 0.0033, "vega": 1.1297, "theta": -0.1545, "rho": -1.0126, "theo": 77.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.2999992370606}, {"option": "XSD270416C00500000", "bid": 30.0, "bid_size": 20.0, "ask": 34.4, "ask_size": 17.0, "iv": 0.4278, "open_interest": 26.0, "volume": 13.0, "delta": 0.4163, "gamma": 0.0031, "vega": 1.1392, "theta": -0.1497, "rho": 0.6626, "theo": 32.1764, "change": 8.75, "open": 28.0, "high": 31.5, "low": 28.0, "tick": "up", "last_trade_price": 31.5, "last_trade_time": "2026-11-09T11:02:05", "percent_change": 38.4615, "prev_day_close": 22.75}, {"option": "XSD270416P00500000", "bid": 78.2, "bid_size": 16.0, "ask": 82.4, "ask_size": 12.0, "iv": 0.428, "open_interest": 10.0, "volume": 0.0, "delta": -0.5996, "gamma": 0.0033, "vega": 1.1156, "theta": -0.1525, "rho": -1.0239, "theo": 80.2585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.0, "last_trade_time": "2026-09-30T11:22:39", "percent_change": 0.0, "prev_day_close": 100.849998474121}, {"option": "XSD270416C00505000", "bid": 28.5, "bid_size": 20.0, "ask": 32.5, "ask_size": 15.0, "iv": 0.426, "open_interest": 0.0, "volume": 0.0, "delta": 0.4017, "gamma": 0.0031, "vega": 1.1294, "theta": -0.1479, "rho": 0.6413, "theo": 30.4573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "XSD270416P00505000", "bid": 81.5, "bid_size": 6.0, "ask": 85.7, "ask_size": 11.0, "iv": 0.4261, "open_interest": 0.0, "volume": 0.0, "delta": -0.6153, "gamma": 0.0033, "vega": 1.1038, "theta": -0.1504, "rho": -1.0339, "theo": 83.5414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.700000762939}, {"option": "XSD270416C00510000", "bid": 27.0, "bid_size": 23.0, "ask": 31.0, "ask_size": 17.0, "iv": 0.4253, "open_interest": 10.0, "volume": 3.0, "delta": 0.3872, "gamma": 0.0031, "vega": 1.1183, "theta": -0.1459, "rho": 0.6205, "theo": 28.8087, "change": 7.45, "open": 28.0, "high": 28.0, "low": 28.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-11-09T10:58:31", "percent_change": 36.253, "prev_day_close": 20.5500001907349}, {"option": "XSD270416P00510000", "bid": 84.9, "bid_size": 6.0, "ask": 89.0, "ask_size": 10.0, "iv": 0.4241, "open_interest": 0.0, "volume": 0.0, "delta": -0.6308, "gamma": 0.0033, "vega": 1.0904, "theta": -0.148, "rho": -1.0498, "theo": 86.8971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.049999237061}, {"option": "XSD270416C00515000", "bid": 25.1, "bid_size": 20.0, "ask": 29.5, "ask_size": 17.0, "iv": 0.4223, "open_interest": 1.0, "volume": 0.0, "delta": 0.373, "gamma": 0.0031, "vega": 1.106, "theta": -0.1437, "rho": 0.6, "theo": 27.2285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-11-05T13:54:45", "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "XSD270416P00515000", "bid": 88.3, "bid_size": 6.0, "ask": 92.5, "ask_size": 11.0, "iv": 0.4224, "open_interest": 2.0, "volume": 0.0, "delta": -0.6462, "gamma": 0.0033, "vega": 1.0729, "theta": -0.1455, "rho": -1.0636, "theo": 90.3278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 70.0, "last_trade_time": "2026-10-15T11:43:44", "percent_change": 0.0, "prev_day_close": 112.599998474121}, {"option": "XSD270416C00520000", "bid": 23.8, "bid_size": 20.0, "ask": 28.0, "ask_size": 13.0, "iv": 0.4215, "open_interest": 5.0, "volume": 0.0, "delta": 0.3589, "gamma": 0.003, "vega": 1.0923, "theta": -0.1413, "rho": 0.5795, "theo": 25.7153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.01, "last_trade_time": "2026-10-23T14:36:42", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "XSD270416P00520000", "bid": 92.0, "bid_size": 6.0, "ask": 96.0, "ask_size": 11.0, "iv": 0.4214, "open_interest": 1.0, "volume": 0.0, "delta": -0.6614, "gamma": 0.0033, "vega": 1.0546, "theta": -0.1428, "rho": -1.0614, "theo": 93.831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.32, "last_trade_time": "2026-11-06T13:16:34", "percent_change": 0.0, "prev_day_close": 116.700000762939}, {"option": "XSD270416C00525000", "bid": 22.5, "bid_size": 20.0, "ask": 26.5, "ask_size": 7.0, "iv": 0.4201, "open_interest": 6.0, "volume": 0.0, "delta": 0.345, "gamma": 0.003, "vega": 1.077, "theta": -0.1388, "rho": 0.5586, "theo": 24.2686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.0, "last_trade_time": "2026-10-12T10:44:16", "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "XSD270416P00525000", "bid": 95.0, "bid_size": 9.0, "ask": 99.6, "ask_size": 12.0, "iv": 0.4169, "open_interest": 0.0, "volume": 0.0, "delta": -0.6765, "gamma": 0.0032, "vega": 1.0322, "theta": -0.14, "rho": -1.0682, "theo": 97.4134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.649997711182}, {"option": "XSD270416C00530000", "bid": 21.2, "bid_size": 20.0, "ask": 25.1, "ask_size": 7.0, "iv": 0.4187, "open_interest": 0.0, "volume": 0.0, "delta": 0.3314, "gamma": 0.003, "vega": 1.0604, "theta": -0.1362, "rho": 0.5379, "theo": 22.8876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "XSD270416P00530000", "bid": 99.0, "bid_size": 9.0, "ask": 103.2, "ask_size": 12.0, "iv": 0.4166, "open_interest": 0.0, "volume": 0.0, "delta": -0.6914, "gamma": 0.0032, "vega": 1.0115, "theta": -0.1371, "rho": -1.0706, "theo": 101.0628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.799999237061}, {"option": "XSD270416C00535000", "bid": 19.5, "bid_size": 24.0, "ask": 23.8, "ask_size": 16.0, "iv": 0.4153, "open_interest": 2.0, "volume": 0.0, "delta": 0.3181, "gamma": 0.0029, "vega": 1.043, "theta": -0.1334, "rho": 0.5179, "theo": 21.5701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-11-06T11:56:33", "percent_change": 0.0, "prev_day_close": 14.7499995231628}, {"option": "XSD270416P00535000", "bid": 102.5, "bid_size": 9.0, "ask": 106.9, "ask_size": 13.0, "iv": 0.4137, "open_interest": 0.0, "volume": 0.0, "delta": -0.7061, "gamma": 0.0032, "vega": 0.9914, "theta": -0.134, "rho": -1.08, "theo": 104.7779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.900001525879}, {"option": "XSD270416C00540000", "bid": 18.3, "bid_size": 11.0, "ask": 22.6, "ask_size": 12.0, "iv": 0.4142, "open_interest": 7.0, "volume": 0.0, "delta": 0.305, "gamma": 0.0029, "vega": 1.0248, "theta": -0.1306, "rho": 0.4983, "theo": 20.3137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.98, "last_trade_time": "2026-10-30T09:55:12", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "XSD270416P00540000", "bid": 106.5, "bid_size": 9.0, "ask": 110.6, "ask_size": 7.0, "iv": 0.4127, "open_interest": 0.0, "volume": 0.0, "delta": -0.7206, "gamma": 0.0032, "vega": 0.9661, "theta": -0.1309, "rho": -1.0794, "theo": 108.5625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.949996948242}, {"option": "XSD270416C00545000", "bid": 17.1, "bid_size": 19.0, "ask": 21.4, "ask_size": 12.0, "iv": 0.4125, "open_interest": 0.0, "volume": 0.0, "delta": 0.2922, "gamma": 0.0028, "vega": 1.0055, "theta": -0.1276, "rho": 0.4788, "theo": 19.1168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "XSD270416P00545000", "bid": 110.5, "bid_size": 8.0, "ask": 114.4, "ask_size": 7.0, "iv": 0.4116, "open_interest": 1.0, "volume": 0.0, "delta": -0.7348, "gamma": 0.0031, "vega": 0.9376, "theta": -0.1277, "rho": -1.0598, "theo": 112.4153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.35, "last_trade_time": "2026-10-08T13:16:29", "percent_change": 0.0, "prev_day_close": 137.349998474121}, {"option": "XSD270416C00550000", "bid": 16.1, "bid_size": 20.0, "ask": 20.3, "ask_size": 12.0, "iv": 0.4119, "open_interest": 5.0, "volume": 0.0, "delta": 0.2797, "gamma": 0.0028, "vega": 0.9849, "theta": -0.1245, "rho": 0.4592, "theo": 17.9785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.9, "last_trade_time": "2026-11-04T09:57:49", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "XSD270416P00550000", "bid": 114.5, "bid_size": 7.0, "ask": 118.4, "ask_size": 7.0, "iv": 0.4109, "open_interest": 1.0, "volume": 0.0, "delta": -0.7487, "gamma": 0.0031, "vega": 0.9101, "theta": -0.1243, "rho": -1.0595, "theo": 116.337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.7, "last_trade_time": "2026-10-08T13:19:54", "percent_change": 0.0, "prev_day_close": 141.449996948242}, {"option": "XSD270416C00555000", "bid": 15.0, "bid_size": 11.0, "ask": 19.2, "ask_size": 12.0, "iv": 0.4102, "open_interest": 0.0, "volume": 0.0, "delta": 0.2675, "gamma": 0.0027, "vega": 0.9634, "theta": -0.1214, "rho": 0.44, "theo": 16.8975, "change": 0.0, "open": 0.0, "high": 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": "XSD270416P00555000", "bid": 118.5, "bid_size": 2.0, "ask": 122.2, "ask_size": 7.0, "iv": 0.4085, "open_interest": 1.0, "volume": 0.0, "delta": -0.7625, "gamma": 0.0031, "vega": 0.8823, "theta": -0.1209, "rho": -1.0553, "theo": 120.3196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.55, "last_trade_time": "2026-10-02T11:19:39", "percent_change": 0.0, "prev_day_close": 146.050003051758}, {"option": "XSD270416C00560000", "bid": 14.0, "bid_size": 19.0, "ask": 17.0, "ask_size": 6.0, "iv": 0.4027, "open_interest": 10.0, "volume": 0.0, "delta": 0.2556, "gamma": 0.0027, "vega": 0.9415, "theta": -0.1182, "rho": 0.4216, "theo": 15.8714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-10-22T11:21:57", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "XSD270416P00560000", "bid": 122.7, "bid_size": 16.0, "ask": 126.5, "ask_size": 11.0, "iv": 0.4095, "open_interest": 1.0, "volume": 0.0, "delta": -0.7759, "gamma": 0.003, "vega": 0.8555, "theta": -0.1175, "rho": -1.0423, "theo": 124.3595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.85, "last_trade_time": "2026-11-02T10:11:45", "percent_change": 0.0, "prev_day_close": 150.550003051758}, {"option": "XSD270416C00565000", "bid": 13.0, "bid_size": 23.0, "ask": 16.9, "ask_size": 16.0, "iv": 0.4058, "open_interest": 0.0, "volume": 1.0, "delta": 0.244, "gamma": 0.0026, "vega": 0.9194, "theta": -0.1149, "rho": 0.4038, "theo": 14.8976, "change": 4.75, "open": 15.0, "high": 15.0, "low": 15.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-11-09T11:49:19", "percent_change": 46.3415, "prev_day_close": 10.25}, {"option": "XSD270416P00565000", "bid": 127.0, "bid_size": 16.0, "ask": 130.4, "ask_size": 11.0, "iv": 0.4081, "open_interest": 0.0, "volume": 0.0, "delta": -0.7891, "gamma": 0.003, "vega": 0.825, "theta": -0.114, "rho": -1.0284, "theo": 128.4605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.800003051758}, {"option": "XSD270416C00570000", "bid": 12.2, "bid_size": 21.0, "ask": 16.3, "ask_size": 17.0, "iv": 0.4069, "open_interest": 1.0, "volume": 0.0, "delta": 0.2328, "gamma": 0.0026, "vega": 0.8965, "theta": -0.1116, "rho": 0.3861, "theo": 13.9745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.25, "last_trade_time": "2026-09-22T14:30:03", "percent_change": 0.0, "prev_day_close": 9.74999976158142}, {"option": "XSD270416P00570000", "bid": 131.0, "bid_size": 6.0, "ask": 134.8, "ask_size": 11.0, "iv": 0.4074, "open_interest": 0.0, "volume": 0.0, "delta": -0.802, "gamma": 0.0029, "vega": 0.788, "theta": -0.1104, "rho": -1.0017, "theo": 132.6247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.349998474121}, {"option": "XSD270416C00575000", "bid": 11.2, "bid_size": 10.0, "ask": 15.4, "ask_size": 12.0, "iv": 0.4044, "open_interest": 0.0, "volume": 0.0, "delta": 0.2221, "gamma": 0.0025, "vega": 0.8732, "theta": -0.1083, "rho": 0.3689, "theo": 13.104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "XSD270416P00575000", "bid": 135.0, "bid_size": 9.0, "ask": 139.1, "ask_size": 8.0, "iv": 0.4052, "open_interest": 0.0, "volume": 0.0, "delta": -0.8146, "gamma": 0.0029, "vega": 0.7569, "theta": -0.1068, "rho": -0.9822, "theo": 136.8455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.949996948242}, {"option": "XSD270416C00580000", "bid": 10.5, "bid_size": 13.0, "ask": 14.3, "ask_size": 5.0, "iv": 0.4024, "open_interest": 0.0, "volume": 0.0, "delta": 0.2115, "gamma": 0.0024, "vega": 0.849, "theta": -0.1049, "rho": 0.3518, "theo": 12.2773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "XSD270416P00580000", "bid": 139.0, "bid_size": 8.0, "ask": 143.4, "ask_size": 12.0, "iv": 0.4023, "open_interest": 0.0, "volume": 0.0, "delta": -0.8269, "gamma": 0.0028, "vega": 0.7228, "theta": -0.1033, "rho": -0.9618, "theo": 141.121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.449996948242}, {"option": "XSD270416C00585000", "bid": 9.7, "bid_size": 19.0, "ask": 13.8, "ask_size": 12.0, "iv": 0.4027, "open_interest": 0.0, "volume": 0.0, "delta": 0.2013, "gamma": 0.0024, "vega": 0.8248, "theta": -0.1016, "rho": 0.3356, "theo": 11.4964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "XSD270416P00585000", "bid": 143.5, "bid_size": 9.0, "ask": 147.7, "ask_size": 12.0, "iv": 0.4022, "open_interest": 0.0, "volume": 0.0, "delta": -0.839, "gamma": 0.0028, "vega": 0.6913, "theta": -0.0998, "rho": -0.9409, "theo": 145.4459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.949996948242}, {"option": "XSD270416C00590000", "bid": 9.1, "bid_size": 20.0, "ask": 13.1, "ask_size": 8.0, "iv": 0.4027, "open_interest": 0.0, "volume": 0.0, "delta": 0.1914, "gamma": 0.0023, "vega": 0.8008, "theta": -0.0982, "rho": 0.32, "theo": 10.7588, "change": 0.0, "open": 0.0, "high": 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": "XSD270416P00590000", "bid": 148.0, "bid_size": 8.0, "ask": 152.2, "ask_size": 12.0, "iv": 0.403, "open_interest": 0.0, "volume": 0.0, "delta": -0.8506, "gamma": 0.0027, "vega": 0.6573, "theta": -0.0963, "rho": -0.9106, "theo": 149.8215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.650001525879}, {"option": "XSD270416C00595000", "bid": 8.1, "bid_size": 17.0, "ask": 12.4, "ask_size": 8.0, "iv": 0.3997, "open_interest": 0.0, "volume": 0.0, "delta": 0.1819, "gamma": 0.0023, "vega": 0.7765, "theta": -0.0948, "rho": 0.3047, "theo": 10.0627, "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": 6.84999990463257}, {"option": "XSD270416P00595000", "bid": 152.5, "bid_size": 8.0, "ask": 156.6, "ask_size": 12.0, "iv": 0.4025, "open_interest": 0.0, "volume": 0.0, "delta": -0.862, "gamma": 0.0027, "vega": 0.6147, "theta": -0.093, "rho": -0.8657, "theo": 154.2534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.400001525879}, {"option": "XSD270416C00600000", "bid": 7.8, "bid_size": 20.0, "ask": 11.7, "ask_size": 13.0, "iv": 0.4007, "open_interest": 1.0, "volume": 0.0, "delta": 0.1727, "gamma": 0.0022, "vega": 0.7517, "theta": -0.0915, "rho": 0.2896, "theo": 9.4068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-10-21T09:30:05", "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "XSD270416P00600000", "bid": 157.0, "bid_size": 8.0, "ask": 161.0, "ask_size": 12.0, "iv": 0.4011, "open_interest": 0.0, "volume": 0.0, "delta": -0.8731, "gamma": 0.0026, "vega": 0.5799, "theta": -0.0898, "rho": -0.834, "theo": 158.732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.050003051758}, {"option": "XSD270416C00605000", "bid": 7.0, "bid_size": 19.0, "ask": 10.8, "ask_size": 12.0, "iv": 0.3966, "open_interest": 0.0, "volume": 0.0, "delta": 0.1639, "gamma": 0.0021, "vega": 0.7268, "theta": -0.0882, "rho": 0.2751, "theo": 8.7898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "XSD270416P00605000", "bid": 161.5, "bid_size": 15.0, "ask": 165.6, "ask_size": 12.0, "iv": 0.4008, "open_interest": 0.0, "volume": 0.0, "delta": -0.8839, "gamma": 0.0026, "vega": 0.5409, "theta": -0.0862, "rho": -0.7979, "theo": 163.2586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.75}, {"option": "XSD270416C00610000", "bid": 6.5, "bid_size": 20.0, "ask": 10.5, "ask_size": 12.0, "iv": 0.3981, "open_interest": 0.0, "volume": 0.0, "delta": 0.1554, "gamma": 0.0021, "vega": 0.7022, "theta": -0.085, "rho": 0.2613, "theo": 8.2095, "change": 0.0, "open": 0.0, "high": 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": "XSD270416P00610000", "bid": 166.5, "bid_size": 4.0, "ask": 170.2, "ask_size": 12.0, "iv": 0.4046, "open_interest": 0.0, "volume": 0.0, "delta": -0.8944, "gamma": 0.0025, "vega": 0.5086, "theta": -0.0822, "rho": -0.7624, "theo": 167.8241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 196.550003051758}, {"option": "XSD270416C00615000", "bid": 6.0, "bid_size": 20.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.398, "open_interest": 0.0, "volume": 0.0, "delta": 0.1473, "gamma": 0.002, "vega": 0.6782, "theta": -0.0817, "rho": 0.2482, "theo": 7.6637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "XSD270416P00615000", "bid": 171.0, "bid_size": 9.0, "ask": 174.8, "ask_size": 12.0, "iv": 0.4032, "open_interest": 0.0, "volume": 0.0, "delta": -0.9047, "gamma": 0.0025, "vega": 0.4732, "theta": -0.0782, "rho": -0.7267, "theo": 172.4306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.199996948242}, {"option": "XSD270416C00620000", "bid": 5.5, "bid_size": 20.0, "ask": 9.5, "ask_size": 10.0, "iv": 0.3974, "open_interest": 0.0, "volume": 0.0, "delta": 0.1394, "gamma": 0.0019, "vega": 0.6544, "theta": -0.0786, "rho": 0.2355, "theo": 7.1506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "XSD270416P00620000", "bid": 175.7, "bid_size": 8.0, "ask": 179.4, "ask_size": 12.0, "iv": 0.4031, "open_interest": 0.0, "volume": 0.0, "delta": -0.9147, "gamma": 0.0024, "vega": 0.4272, "theta": -0.074, "rho": -0.6501, "theo": 177.0863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 206.25}, {"option": "XSD270416C00625000", "bid": 5.0, "bid_size": 20.0, "ask": 9.0, "ask_size": 8.0, "iv": 0.3963, "open_interest": 2.0, "volume": 0.0, "delta": 0.132, "gamma": 0.0019, "vega": 0.6304, "theta": -0.0754, "rho": 0.223, "theo": 6.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.0, "last_trade_time": "2026-10-06T11:59:44", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "XSD270416P00625000", "bid": 180.5, "bid_size": 7.0, "ask": 184.2, "ask_size": 12.0, "iv": 0.4057, "open_interest": 0.0, "volume": 0.0, "delta": -0.9248, "gamma": 0.0024, "vega": 0.3887, "theta": -0.0697, "rho": -0.6187, "theo": 181.7801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 210.800003051758}, {"option": "XSD270416C00630000", "bid": 4.5, "bid_size": 20.0, "ask": 8.5, "ask_size": 8.0, "iv": 0.3948, "open_interest": 0.0, "volume": 0.0, "delta": 0.1248, "gamma": 0.0018, "vega": 0.6065, "theta": -0.0724, "rho": 0.211, "theo": 6.2177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "XSD270416P00630000", "bid": 185.1, "bid_size": 7.0, "ask": 188.9, "ask_size": 10.0, "iv": 0.404, "open_interest": 0.0, "volume": 0.0, "delta": -0.9342, "gamma": 0.0024, "vega": 0.3521, "theta": -0.0643, "rho": -0.5732, "theo": 186.5109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 215.849998474121}, {"option": "XSD270416C00635000", "bid": 4.0, "bid_size": 20.0, "ask": 8.1, "ask_size": 8.0, "iv": 0.3937, "open_interest": 0.0, "volume": 0.0, "delta": 0.118, "gamma": 0.0017, "vega": 0.5831, "theta": -0.0694, "rho": 0.1997, "theo": 5.7949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "XSD270416P00635000", "bid": 190.0, "bid_size": 7.0, "ask": 193.7, "ask_size": 6.0, "iv": 0.4069, "open_interest": 0.0, "volume": 0.0, "delta": -0.9431, "gamma": 0.0023, "vega": 0.3138, "theta": -0.0622, "rho": -0.4781, "theo": 191.2775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 220.900001525879}, {"option": "XSD270416C00640000", "bid": 3.5, "bid_size": 20.0, "ask": 7.7, "ask_size": 8.0, "iv": 0.3921, "open_interest": 0.0, "volume": 0.0, "delta": 0.1115, "gamma": 0.0017, "vega": 0.5605, "theta": -0.0664, "rho": 0.189, "theo": 5.3988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "XSD270416P00640000", "bid": 194.6, "bid_size": 7.0, "ask": 198.5, "ask_size": 12.0, "iv": 0.405, "open_interest": 0.0, "volume": 0.0, "delta": -0.9525, "gamma": 0.0023, "vega": 0.268, "theta": -0.0629, "rho": -0.4538, "theo": 196.0822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 225.5}, {"option": "XSD270416C00645000", "bid": 3.5, "bid_size": 20.0, "ask": 7.3, "ask_size": 8.0, "iv": 0.3946, "open_interest": 0.0, "volume": 0.0, "delta": 0.1052, "gamma": 0.0016, "vega": 0.5385, "theta": -0.0636, "rho": 0.1788, "theo": 5.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "XSD270416P00645000", "bid": 199.3, "bid_size": 13.0, "ask": 203.3, "ask_size": 12.0, "iv": 0.4035, "open_interest": 0.0, "volume": 0.0, "delta": -0.9611, "gamma": 0.0023, "vega": 0.2324, "theta": -0.0612, "rho": -0.2758, "theo": 200.9202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 230.799995422363}, {"option": "XSD270416C00650000", "bid": 3.0, "bid_size": 21.0, "ask": 7.0, "ask_size": 10.0, "iv": 0.3931, "open_interest": 0.0, "volume": 0.0, "delta": 0.0993, "gamma": 0.0015, "vega": 0.5167, "theta": -0.0608, "rho": 0.1688, "theo": 4.6805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.27, "last_trade_time": "2026-09-21T12:26:01", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "XSD270416P00650000", "bid": 204.2, "bid_size": 8.0, "ask": 208.1, "ask_size": 8.0, "iv": 0.4043, "open_interest": 0.0, "volume": 0.0, "delta": -0.9688, "gamma": 0.0021, "vega": 0.164, "theta": -0.0681, "rho": -0.2638, "theo": 205.8146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 235.849998474121}, {"option": "XSD270416C00655000", "bid": 2.8, "bid_size": 21.0, "ask": 6.6, "ask_size": 8.0, "iv": 0.3931, "open_interest": 0.0, "volume": 0.0, "delta": 0.0937, "gamma": 0.0015, "vega": 0.4951, "theta": -0.0581, "rho": 0.1593, "theo": 4.356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "XSD270416P00655000", "bid": 208.9, "bid_size": 12.0, "ask": 213.0, "ask_size": 12.0, "iv": 0.4021, "open_interest": 0.0, "volume": 0.0, "delta": -0.9756, "gamma": 0.0019, "vega": 0.1372, "theta": -0.0729, "rho": -0.2374, "theo": 210.723, "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": 240.900001525879}, {"option": "XSD270416C00660000", "bid": 2.5, "bid_size": 21.0, "ask": 6.4, "ask_size": 10.0, "iv": 0.3938, "open_interest": 2.0, "volume": 0.0, "delta": 0.0883, "gamma": 0.0014, "vega": 0.4739, "theta": -0.0555, "rho": 0.1502, "theo": 4.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-10-26T13:00:14", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "XSD270416P00660000", "bid": 214.0, "bid_size": 12.0, "ask": 218.0, "ask_size": 6.0, "iv": 0.4107, "open_interest": 0.0, "volume": 0.0, "delta": -0.9816, "gamma": 0.0017, "vega": 0.1178, "theta": -0.0716, "rho": -0.1633, "theo": 215.646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 245.599998474121}, {"option": "XSD270416C00665000", "bid": 2.0, "bid_size": 21.0, "ask": 6.1, "ask_size": 10.0, "iv": 0.391, "open_interest": 0.0, "volume": 0.0, "delta": 0.0832, "gamma": 0.0014, "vega": 0.4536, "theta": -0.053, "rho": 0.1417, "theo": 3.7703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000000596046}, {"option": "XSD270416P00665000", "bid": 218.5, "bid_size": 9.0, "ask": 222.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.0013, "vega": 0.0617, "theta": -0.0613, "rho": 0.0, "theo": 220.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 250.599998474121}, {"option": "XSD270416C00670000", "bid": 2.0, "bid_size": 21.0, "ask": 5.8, "ask_size": 8.0, "iv": 0.3932, "open_interest": 0.0, "volume": 0.0, "delta": 0.0784, "gamma": 0.0013, "vega": 0.434, "theta": -0.0505, "rho": 0.1337, "theo": 3.5062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "XSD270416P00670000", "bid": 223.5, "bid_size": 9.0, "ask": 227.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0009, "vega": 0.001, "theta": -0.0613, "rho": 0.0, "theo": 225.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 255.5}, {"option": "XSD270416C00675000", "bid": 1.5, "bid_size": 21.0, "ask": 5.6, "ask_size": 10.0, "iv": 0.3906, "open_interest": 0.0, "volume": 0.0, "delta": 0.0738, "gamma": 0.0012, "vega": 0.4151, "theta": -0.0481, "rho": 0.126, "theo": 3.2596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "XSD270416P00675000", "bid": 228.4, "bid_size": 1.0, "ask": 232.9, "ask_size": 1.0, "iv": 0.4039, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0006, "vega": 0.0, "theta": -0.0613, "rho": 0.0, "theo": 230.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 260.5}, {"option": "XSD270416C00680000", "bid": 1.3, "bid_size": 21.0, "ask": 5.3, "ask_size": 8.0, "iv": 0.3898, "open_interest": 0.0, "volume": 0.0, "delta": 0.0694, "gamma": 0.0012, "vega": 0.3965, "theta": -0.0458, "rho": 0.1186, "theo": 3.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "XSD270416P00680000", "bid": 233.4, "bid_size": 9.0, "ask": 237.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0004, "vega": 0.0, "theta": -0.0613, "rho": 0.0, "theo": 235.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 265.5}, {"option": "XSD270416C00685000", "bid": 1.0, "bid_size": 21.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.3873, "open_interest": 0.0, "volume": 0.0, "delta": 0.0653, "gamma": 0.0011, "vega": 0.3782, "theta": -0.0436, "rho": 0.1116, "theo": 2.8156, "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": 1.90000002458692}, {"option": "XSD270416P00685000", "bid": 238.9, "bid_size": 9.0, "ask": 242.8, "ask_size": 9.0, "iv": 0.4316, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0001, "vega": 0.0, "theta": -0.0613, "rho": 0.0, "theo": 240.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 270.600006103516}, {"option": "XSD270416C00690000", "bid": 1.0, "bid_size": 20.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.3911, "open_interest": 0.0, "volume": 0.0, "delta": 0.0614, "gamma": 0.0011, "vega": 0.3606, "theta": -0.0415, "rho": 0.1049, "theo": 2.6164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500004805624}, {"option": "XSD270416P00690000", "bid": 243.5, "bid_size": 9.0, "ask": 247.8, "ask_size": 9.0, "iv": 0.4211, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0613, "rho": 0.0, "theo": 245.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 275.600006103516}, {"option": "XSD270416C00695000", "bid": 0.55, "bid_size": 20.0, "ask": 4.7, "ask_size": 12.0, "iv": 0.3871, "open_interest": 0.0, "volume": 0.0, "delta": 0.0577, "gamma": 0.001, "vega": 0.3438, "theta": -0.0394, "rho": 0.0988, "theo": 2.4307, "change": 0.0, "open": 0.0, "high": 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": "XSD270416P00695000", "bid": 248.5, "bid_size": 9.0, "ask": 252.8, "ask_size": 9.0, "iv": 0.4268, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0613, "rho": 0.0, "theo": 250.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 280.600006103516}, {"option": "XSD270416C00700000", "bid": 0.5, "bid_size": 40.0, "ask": 4.6, "ask_size": 12.0, "iv": 0.3898, "open_interest": 2.0, "volume": 0.0, "delta": 0.0542, "gamma": 0.001, "vega": 0.3278, "theta": -0.0375, "rho": 0.093, "theo": 2.2578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-10-13T11:22:40", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "XSD270416P00700000", "bid": 253.5, "bid_size": 9.0, "ask": 257.8, "ask_size": 9.0, "iv": 0.4324, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0613, "rho": 0.0, "theo": 255.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 285.600006103516}, {"option": "XSD270416C00705000", "bid": 0.5, "bid_size": 39.0, "ask": 4.5, "ask_size": 12.0, "iv": 0.3932, "open_interest": 0.0, "volume": 0.0, "delta": 0.051, "gamma": 0.0009, "vega": 0.3124, "theta": -0.0356, "rho": 0.0874, "theo": 2.0968, "change": 0.0, "open": 0.0, "high": 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": "XSD270416P00705000", "bid": 258.5, "bid_size": 9.0, "ask": 262.8, "ask_size": 9.0, "iv": 0.4379, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0613, "rho": 0.0, "theo": 260.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 290.600006103516}, {"option": "XSD270416C00710000", "bid": 0.2, "bid_size": 564.0, "ask": 4.5, "ask_size": 15.0, "iv": 0.3933, "open_interest": 0.0, "volume": 0.0, "delta": 0.0478, "gamma": 0.0009, "vega": 0.2973, "theta": -0.0338, "rho": 0.082, "theo": 1.9471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "XSD270416P00710000", "bid": 263.5, "bid_size": 9.0, "ask": 267.8, "ask_size": 9.0, "iv": 0.4434, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0613, "rho": 0.0, "theo": 265.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 295.600006103516}, {"option": "XSD270416C00715000", "bid": 0.05, "bid_size": 574.0, "ask": 4.6, "ask_size": 16.0, "iv": 0.3973, "open_interest": 0.0, "volume": 0.0, "delta": 0.0449, "gamma": 0.0008, "vega": 0.2826, "theta": -0.0321, "rho": 0.077, "theo": 1.808, "change": 0.0, "open": 0.0, "high": 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": "XSD270416P00715000", "bid": 268.5, "bid_size": 9.0, "ask": 272.8, "ask_size": 9.0, "iv": 0.4488, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0613, "rho": 0.0, "theo": 270.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 300.600006103516}, {"option": "XSD270416C00720000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 14.0, "iv": 0.3962, "open_interest": 0.0, "volume": 0.0, "delta": 0.0422, "gamma": 0.0008, "vega": 0.2686, "theta": -0.0304, "rho": 0.0723, "theo": 1.6788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "XSD270416P00720000", "bid": 273.5, "bid_size": 9.0, "ask": 277.8, "ask_size": 9.0, "iv": 0.4542, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0613, "rho": 0.0, "theo": 275.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 233.5, "last_trade_time": "2026-09-10T10:24:41", "percent_change": 0.0, "prev_day_close": 305.600006103516}, {"option": "XSD270416C00725000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 21.0, "iv": 0.4008, "open_interest": 0.0, "volume": 0.0, "delta": 0.0396, "gamma": 0.0008, "vega": 0.2553, "theta": -0.0288, "rho": 0.0679, "theo": 1.5587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "XSD270416P00725000", "bid": 278.5, "bid_size": 9.0, "ask": 282.8, "ask_size": 9.0, "iv": 0.4596, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0613, "rho": 0.0, "theo": 280.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 310.600006103516}, {"option": "XSD270416C00730000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 10.0, "iv": 0.4036, "open_interest": 0.0, "volume": 0.0, "delta": 0.0371, "gamma": 0.0007, "vega": 0.2427, "theta": -0.0273, "rho": 0.0638, "theo": 1.447, "change": 0.0, "open": 0.0, "high": 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": "XSD270416P00730000", "bid": 283.5, "bid_size": 9.0, "ask": 287.8, "ask_size": 9.0, "iv": 0.4649, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0613, "rho": 0.0, "theo": 285.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 315.600006103516}, {"option": "XSD270416C00735000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 20.0, "iv": 0.4063, "open_interest": 0.0, "volume": 0.0, "delta": 0.0348, "gamma": 0.0007, "vega": 0.2307, "theta": -0.0259, "rho": 0.0599, "theo": 1.3432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "XSD270416P00735000", "bid": 288.5, "bid_size": 9.0, "ask": 292.8, "ask_size": 9.0, "iv": 0.4702, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0613, "rho": 0.0, "theo": 290.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 320.600006103516}, {"option": "XSD270416C00740000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 21.0, "iv": 0.4108, "open_interest": 0.0, "volume": 0.0, "delta": 0.0326, "gamma": 0.0006, "vega": 0.219, "theta": -0.0245, "rho": 0.0561, "theo": 1.2468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "XSD270416P00740000", "bid": 293.5, "bid_size": 9.0, "ask": 297.8, "ask_size": 9.0, "iv": 0.4754, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0613, "rho": 0.0, "theo": 295.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 325.600006103516}, {"option": "XSD270416C00745000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 20.0, "iv": 0.4134, "open_interest": 0.0, "volume": 0.0, "delta": 0.0306, "gamma": 0.0006, "vega": 0.2077, "theta": -0.0232, "rho": 0.0526, "theo": 1.1574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "XSD270416P00745000", "bid": 298.5, "bid_size": 9.0, "ask": 302.8, "ask_size": 9.0, "iv": 0.4806, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0613, "rho": 0.0, "theo": 300.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 330.600006103516}, {"option": "XSD270416C00750000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 18.0, "iv": 0.4177, "open_interest": 0.0, "volume": 0.0, "delta": 0.0287, "gamma": 0.0006, "vega": 0.1969, "theta": -0.022, "rho": 0.0493, "theo": 1.0745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "XSD270416P00750000", "bid": 303.5, "bid_size": 9.0, "ask": 307.8, "ask_size": 9.0, "iv": 0.4858, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0613, "rho": 0.0, "theo": 305.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 335.550003051758}, {"option": "XSD270416C00755000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 18.0, "iv": 0.422, "open_interest": 0.0, "volume": 0.0, "delta": 0.0269, "gamma": 0.0006, "vega": 0.1867, "theta": -0.0208, "rho": 0.0462, "theo": 0.9975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "XSD270416P00755000", "bid": 308.5, "bid_size": 9.0, "ask": 312.8, "ask_size": 9.0, "iv": 0.4909, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0613, "rho": 0.0, "theo": 310.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 340.5}, {"option": "XSD270416C00760000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 19.0, "iv": 0.4244, "open_interest": 0.0, "volume": 0.0, "delta": 0.0252, "gamma": 0.0005, "vega": 0.177, "theta": -0.0196, "rho": 0.0434, "theo": 0.926, "change": 0.0, "open": 0.0, "high": 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": "XSD270416P00760000", "bid": 313.5, "bid_size": 9.0, "ask": 317.8, "ask_size": 9.0, "iv": 0.496, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0613, "rho": 0.0, "theo": 315.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 345.600006103516}, {"option": "XSD270416C00765000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 21.0, "iv": 0.4286, "open_interest": 0.0, "volume": 0.0, "delta": 0.0236, "gamma": 0.0005, "vega": 0.1679, "theta": -0.0186, "rho": 0.0407, "theo": 0.8596, "change": 0.0, "open": 0.0, "high": 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": "XSD270416P00765000", "bid": 318.5, "bid_size": 9.0, "ask": 322.8, "ask_size": 9.0, "iv": 0.501, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0613, "rho": 0.0, "theo": 320.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 350.600006103516}, {"option": "XSD270416C00770000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 21.0, "iv": 0.4328, "open_interest": 0.0, "volume": 0.0, "delta": 0.0221, "gamma": 0.0005, "vega": 0.1592, "theta": -0.0176, "rho": 0.0381, "theo": 0.798, "change": 0.0, "open": 0.0, "high": 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": "XSD270416P00770000", "bid": 323.5, "bid_size": 9.0, "ask": 327.8, "ask_size": 9.0, "iv": 0.506, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0613, "rho": 0.0, "theo": 325.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 355.600006103516}, {"option": "XSD270416C00775000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 18.0, "iv": 0.4348, "open_interest": 0.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.0004, "vega": 0.151, "theta": -0.0166, "rho": 0.0358, "theo": 0.743, "change": 0.0, "open": 0.0, "high": 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": "XSD270416P00775000", "bid": 328.5, "bid_size": 9.0, "ask": 332.8, "ask_size": 9.0, "iv": 0.511, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0613, "rho": 0.0, "theo": 330.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 360.5}, {"option": "XSD270416C00780000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 19.0, "iv": 0.4389, "open_interest": 0.0, "volume": 0.0, "delta": 0.0195, "gamma": 0.0004, "vega": 0.1429, "theta": -0.0157, "rho": 0.0335, "theo": 0.6899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "XSD270416P00780000", "bid": 333.5, "bid_size": 9.0, "ask": 337.8, "ask_size": 9.0, "iv": 0.5159, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0613, "rho": 0.0, "theo": 335.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 365.600006103516}, {"option": "XSD270416C00785000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 18.0, "iv": 0.443, "open_interest": 0.0, "volume": 0.0, "delta": 0.0182, "gamma": 0.0004, "vega": 0.1352, "theta": -0.0148, "rho": 0.0314, "theo": 0.6407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "XSD270416P00785000", "bid": 338.5, "bid_size": 9.0, "ask": 342.8, "ask_size": 9.0, "iv": 0.5208, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0613, "rho": 0.0, "theo": 340.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 370.5}, {"option": "XSD270416C00790000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 20.0, "iv": 0.445, "open_interest": 0.0, "volume": 0.0, "delta": 0.0171, "gamma": 0.0004, "vega": 0.128, "theta": -0.014, "rho": 0.0294, "theo": 0.595, "change": 0.0, "open": 0.0, "high": 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": "XSD270416P00790000", "bid": 343.5, "bid_size": 9.0, "ask": 347.8, "ask_size": 9.0, "iv": 0.5256, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0613, "rho": 0.0, "theo": 345.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 375.600006103516}, {"option": "XSD270416C00795000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 21.0, "iv": 0.4489, "open_interest": 0.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0004, "vega": 0.1212, "theta": -0.0132, "rho": 0.0276, "theo": 0.5526, "change": 0.0, "open": 0.0, "high": 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": "XSD270416P00795000", "bid": 348.5, "bid_size": 9.0, "ask": 352.8, "ask_size": 9.0, "iv": 0.5304, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0613, "rho": 0.0, "theo": 350.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 380.550003051758}, {"option": "XSD270416C00800000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 21.0, "iv": 0.4528, "open_interest": 0.0, "volume": 0.0, "delta": 0.015, "gamma": 0.0003, "vega": 0.1148, "theta": -0.0125, "rho": 0.0258, "theo": 0.5136, "change": 0.0, "open": 0.0, "high": 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": "XSD270416P00800000", "bid": 353.5, "bid_size": 9.0, "ask": 357.8, "ask_size": 9.0, "iv": 0.5352, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0613, "rho": 0.0, "theo": 355.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 385.600006103516}, {"option": "XSD270416C00805000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 21.0, "iv": 0.4568, "open_interest": 0.0, "volume": 0.0, "delta": 0.014, "gamma": 0.0003, "vega": 0.1087, "theta": -0.0118, "rho": 0.0242, "theo": 0.4771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "XSD270416P00805000", "bid": 358.5, "bid_size": 9.0, "ask": 362.8, "ask_size": 9.0, "iv": 0.54, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0613, "rho": 0.0, "theo": 360.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 390.5}, {"option": "XSD270416C00810000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 10.0, "iv": 0.4606, "open_interest": 0.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0003, "vega": 0.1028, "theta": -0.0112, "rho": 0.0226, "theo": 0.4433, "change": 0.0, "open": 0.0, "high": 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": "XSD270416P00810000", "bid": 363.5, "bid_size": 9.0, "ask": 367.8, "ask_size": 9.0, "iv": 0.5447, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0613, "rho": 0.0, "theo": 365.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 395.600006103516}, {"option": "XSD270416C00815000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 36.0, "iv": 0.4624, "open_interest": 0.0, "volume": 0.0, "delta": 0.0123, "gamma": 0.0003, "vega": 0.0971, "theta": -0.0105, "rho": 0.0212, "theo": 0.4114, "change": 0.0, "open": 0.0, "high": 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": "XSD270416P00815000", "bid": 368.9, "bid_size": 9.0, "ask": 372.4, "ask_size": 9.0, "iv": 0.5494, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0613, "rho": 0.0, "theo": 370.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 400.600006103516}, {"option": "XSD270416C00820000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 36.0, "iv": 0.4662, "open_interest": 0.0, "volume": 0.0, "delta": 0.0115, "gamma": 0.0003, "vega": 0.0918, "theta": -0.0099, "rho": 0.0198, "theo": 0.3824, "change": 0.0, "open": 0.0, "high": 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": "XSD270416P00820000", "bid": 373.5, "bid_size": 9.0, "ask": 377.8, "ask_size": 9.0, "iv": 0.5541, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0613, "rho": 0.0, "theo": 375.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 405.5}, {"option": "XSD270416C00825000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 36.0, "iv": 0.4679, "open_interest": 0.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0003, "vega": 0.0867, "theta": -0.0094, "rho": 0.0186, "theo": 0.3555, "change": 0.0, "open": 0.0, "high": 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": "XSD270416P00825000", "bid": 378.5, "bid_size": 9.0, "ask": 382.8, "ask_size": 9.0, "iv": 0.5587, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0613, "rho": 0.0, "theo": 380.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 410.600006103516}, {"option": "XSD270416C00830000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 36.0, "iv": 0.4739, "open_interest": 0.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0002, "vega": 0.0819, "theta": -0.0088, "rho": 0.0174, "theo": 0.3296, "change": 0.0, "open": 0.0, "high": 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": "XSD270416P00830000", "bid": 383.5, "bid_size": 9.0, "ask": 387.8, "ask_size": 9.0, "iv": 0.5633, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0613, "rho": 0.0, "theo": 385.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 415.5}, {"option": "XSD270416C00835000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 36.0, "iv": 0.4754, "open_interest": 0.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.0002, "vega": 0.0774, "theta": -0.0083, "rho": 0.0163, "theo": 0.3064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "XSD270416P00835000", "bid": 388.5, "bid_size": 9.0, "ask": 392.8, "ask_size": 9.0, "iv": 0.5679, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0613, "rho": 0.0, "theo": 390.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 420.600006103516}, {"option": "XSD270416C00840000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 36.0, "iv": 0.4791, "open_interest": 0.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.0002, "vega": 0.0732, "theta": -0.0078, "rho": 0.0153, "theo": 0.2849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "XSD270416P00840000", "bid": 393.5, "bid_size": 9.0, "ask": 397.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0613, "rho": 0.0, "theo": 395.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 425.550003051758}], "symbol": "XSD", "security_type": "stock", "exchange_id": 3, "current_price": 442.6019, "price_change": 28.83, "price_change_percent": 6.9323, "bid": 440.69, "ask": 448.23, "bid_size": 1280, "ask_size": 800, "open": 420.33, "high": 448.91, "low": 419.42, "close": 444.71, "prev_day_close": 415.88, "volume": 240562, "iv30": 51.346, "iv30_change": -6.28, "iv30_change_percent": -10.8979, "seqno": 10405253194, "last_trade_time": "2026-11-09T15:59:22", "tick": "up"}, "symbol": "XSD"}