{"timestamp": "2026-11-10 02:54:34", "data": {"options": [{"option": "XSMO261120C00070000", "bid": 6.3, "bid_size": 2.0, "ask": 11.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 10.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "XSMO261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 117.0, "iv": 1.0629, "open_interest": 0.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.0085, "vega": 0.0064, "theta": -0.0093, "rho": -0.0005, "theo": 0.0329, "change": 0.0, "open": 0.0, "high": 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": "XSMO261120C00071000", "bid": 5.3, "bid_size": 2.0, "ask": 10.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 9.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "XSMO261120P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 117.0, "iv": 0.9963, "open_interest": 0.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0115, "vega": 0.0082, "theta": -0.0115, "rho": -0.0007, "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": 2.0}, {"option": "XSMO261120C00072000", "bid": 4.3, "bid_size": 2.0, "ask": 9.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0009, "vega": 0.0, "theta": -0.0282, "rho": 0.0, "theo": 8.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-09-28T15:40:25", "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "XSMO261120P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 117.0, "iv": 0.9411, "open_interest": 0.0, "volume": 0.0, "delta": -0.0331, "gamma": 0.0158, "vega": 0.0106, "theta": -0.0144, "rho": -0.001, "theo": 0.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "XSMO261120C00073000", "bid": 3.4, "bid_size": 2.0, "ask": 8.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0065, "vega": 0.0008, "theta": -0.0282, "rho": 0.0, "theo": 7.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-09-28T15:40:25", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "XSMO261120P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 117.0, "iv": 0.8733, "open_interest": 0.0, "volume": 0.0, "delta": -0.0458, "gamma": 0.0217, "vega": 0.0138, "theta": -0.018, "rho": -0.0013, "theo": 0.0824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "XSMO261120C00074000", "bid": 2.5, "bid_size": 2.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0222, "vega": 0.0022, "theta": -0.0298, "rho": 0.0008, "theo": 6.3476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999996423721}, {"option": "XSMO261120P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 117.0, "iv": 0.8158, "open_interest": 0.0, "volume": 0.0, "delta": -0.0642, "gamma": 0.03, "vega": 0.0179, "theta": -0.0226, "rho": -0.0018, "theo": 0.1158, "change": 0.0, "open": 0.0, "high": 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": "XSMO261120C00075000", "bid": 1.6, "bid_size": 3.0, "ask": 6.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9661, "gamma": 0.0475, "vega": 0.0095, "theta": -0.0348, "rho": 0.0034, "theo": 5.3591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8000001013279}, {"option": "XSMO261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 117.0, "iv": 0.7355, "open_interest": 0.0, "volume": 0.0, "delta": -0.0911, "gamma": 0.0415, "vega": 0.0233, "theta": -0.0282, "rho": -0.0026, "theo": 0.1662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "XSMO261120C00076000", "bid": 0.7, "bid_size": 3.0, "ask": 5.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9228, "gamma": 0.0727, "vega": 0.0198, "theta": -0.0422, "rho": 0.0067, "theo": 4.3945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "XSMO261120P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 117.0, "iv": 0.6748, "open_interest": 0.0, "volume": 0.0, "delta": -0.1305, "gamma": 0.057, "vega": 0.03, "theta": -0.035, "rho": -0.0038, "theo": 0.2437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "XSMO261120C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8577, "gamma": 0.0896, "vega": 0.0305, "theta": -0.0499, "rho": 0.0089, "theo": 3.4756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "XSMO261120P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 117.0, "iv": 0.6212, "open_interest": 0.0, "volume": 0.0, "delta": -0.1878, "gamma": 0.0764, "vega": 0.0379, "theta": -0.0427, "rho": -0.0055, "theo": 0.3651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "XSMO261120C00078000", "bid": 0.1, "bid_size": 2.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.2194, "open_interest": 0.0, "volume": 0.0, "delta": 0.7688, "gamma": 0.1102, "vega": 0.041, "theta": -0.0566, "rho": 0.0099, "theo": 2.6288, "change": 0.0, "open": 0.0, "high": 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": "XSMO261120P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 117.0, "iv": 0.5445, "open_interest": 0.0, "volume": 0.0, "delta": -0.268, "gamma": 0.0979, "vega": 0.0461, "theta": -0.0504, "rho": -0.0078, "theo": 0.5561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "XSMO261120C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 119.0, "iv": 0.3487, "open_interest": 0.0, "volume": 0.0, "delta": 0.6546, "gamma": 0.127, "vega": 0.0507, "theta": -0.0612, "rho": 0.0106, "theo": 1.8898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "XSMO261120P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 117.0, "iv": 0.4819, "open_interest": 0.0, "volume": 0.0, "delta": -0.3727, "gamma": 0.1162, "vega": 0.0527, "theta": -0.0563, "rho": -0.011, "theo": 0.8513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999990612268}, {"option": "XSMO261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 117.0, "iv": 0.3924, "open_interest": 0.0, "volume": 0.0, "delta": 0.5242, "gamma": 0.1321, "vega": 0.0547, "theta": -0.0622, "rho": 0.0094, "theo": 1.297, "change": 0.0, "open": 0.0, "high": 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": "XSMO261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 117.0, "iv": 0.4117, "open_interest": 0.0, "volume": 0.0, "delta": -0.494, "gamma": 0.1239, "vega": 0.0554, "theta": -0.0585, "rho": -0.0146, "theo": 1.2842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999996423721}, {"option": "XSMO261120C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 117.0, "iv": 0.4484, "open_interest": 0.0, "volume": 0.0, "delta": 0.3964, "gamma": 0.1238, "vega": 0.0533, "theta": -0.0592, "rho": 0.0079, "theo": 0.8626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "XSMO261120P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 117.0, "iv": 0.3383, "open_interest": 0.0, "volume": 0.0, "delta": -0.6145, "gamma": 0.1174, "vega": 0.053, "theta": -0.0561, "rho": -0.0182, "theo": 1.868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.3500000834465}, {"option": "XSMO261120C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 117.0, "iv": 0.5035, "open_interest": 1.0, "volume": 0.0, "delta": 0.2876, "gamma": 0.1053, "vega": 0.0473, "theta": -0.0528, "rho": 0.0061, "theo": 0.568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-10-20T15:50:05", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "XSMO261120P00082000", "bid": 1.1, "bid_size": 2.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.4272, "open_interest": 2.0, "volume": 0.0, "delta": -0.7175, "gamma": 0.1006, "vega": 0.0468, "theta": -0.0502, "rho": -0.0215, "theo": 2.5855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-10-21T13:41:27", "percent_change": 0.0, "prev_day_close": 5.24999988079071}, {"option": "XSMO261120C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 117.0, "iv": 0.5609, "open_interest": 0.0, "volume": 0.0, "delta": 0.2048, "gamma": 0.0837, "vega": 0.0398, "theta": -0.0449, "rho": 0.0045, "theo": 0.3783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "XSMO261120P00083000", "bid": 1.9, "bid_size": 3.0, "ask": 6.9, "ask_size": 3.0, "iv": 0.462, "open_interest": 0.0, "volume": 0.0, "delta": -0.7964, "gamma": 0.0803, "vega": 0.0391, "theta": -0.0427, "rho": -0.024, "theo": 3.402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999992847443}, {"option": "XSMO261120C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 117.0, "iv": 0.6232, "open_interest": 0.0, "volume": 0.0, "delta": 0.1454, "gamma": 0.064, "vega": 0.0325, "theta": -0.0371, "rho": 0.0033, "theo": 0.2567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "XSMO261120P00084000", "bid": 2.9, "bid_size": 2.0, "ask": 7.8, "ask_size": 1.0, "iv": 0.5107, "open_interest": 0.0, "volume": 0.0, "delta": -0.8531, "gamma": 0.0617, "vega": 0.0316, "theta": -0.0353, "rho": -0.026, "theo": 4.2841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "XSMO261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 117.0, "iv": 0.6817, "open_interest": 0.0, "volume": 0.0, "delta": 0.1041, "gamma": 0.0482, "vega": 0.0257, "theta": -0.0303, "rho": 0.0024, "theo": 0.1787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "XSMO261120P00085000", "bid": 3.9, "bid_size": 3.0, "ask": 8.9, "ask_size": 3.0, "iv": 0.5764, "open_interest": 0.0, "volume": 0.0, "delta": -0.8926, "gamma": 0.0466, "vega": 0.0251, "theta": -0.0287, "rho": -0.0274, "theo": 5.2073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "XSMO261120C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 117.0, "iv": 0.7373, "open_interest": 0.0, "volume": 0.0, "delta": 0.0755, "gamma": 0.0361, "vega": 0.0204, "theta": -0.0246, "rho": 0.0018, "theo": 0.1274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "XSMO261120P00086000", "bid": 4.9, "bid_size": 2.0, "ask": 9.9, "ask_size": 2.0, "iv": 0.6292, "open_interest": 0.0, "volume": 0.0, "delta": -0.9202, "gamma": 0.035, "vega": 0.0199, "theta": -0.0232, "rho": -0.0285, "theo": 6.1562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "XSMO261120C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 117.0, "iv": 0.7906, "open_interest": 0.0, "volume": 0.0, "delta": 0.0556, "gamma": 0.0271, "vega": 0.0162, "theta": -0.02, "rho": 0.0013, "theo": 0.0929, "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": 1.89999997615814}, {"option": "XSMO261120P00087000", "bid": 5.9, "bid_size": 2.0, "ask": 10.9, "ask_size": 2.0, "iv": 0.6798, "open_interest": 0.0, "volume": 0.0, "delta": -0.9394, "gamma": 0.0263, "vega": 0.0158, "theta": -0.0187, "rho": -0.0294, "theo": 7.1212, "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": 10.1999998092651}, {"option": "XSMO261120C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 1.0, "iv": 0.4665, "open_interest": 0.0, "volume": 0.0, "delta": 0.0416, "gamma": 0.0205, "vega": 0.0128, "theta": -0.0164, "rho": 0.001, "theo": 0.0692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "XSMO261120P00088000", "bid": 6.9, "bid_size": 2.0, "ask": 11.9, "ask_size": 2.0, "iv": 0.7283, "open_interest": 0.0, "volume": 0.0, "delta": -0.953, "gamma": 0.02, "vega": 0.0126, "theta": -0.015, "rho": -0.0302, "theo": 8.0965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "XSMO261120C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 117.0, "iv": 0.8908, "open_interest": 0.0, "volume": 0.0, "delta": 0.0316, "gamma": 0.0156, "vega": 0.0102, "theta": -0.0134, "rho": 0.0008, "theo": 0.0525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "XSMO261120P00089000", "bid": 7.9, "bid_size": 2.0, "ask": 12.9, "ask_size": 2.0, "iv": 0.7752, "open_interest": 0.0, "volume": 0.0, "delta": -0.9628, "gamma": 0.0153, "vega": 0.01, "theta": -0.012, "rho": -0.0308, "theo": 9.0786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "XSMO261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.3146, "open_interest": 0.0, "volume": 0.0, "delta": 0.0242, "gamma": 0.012, "vega": 0.0082, "theta": -0.0111, "rho": 0.0006, "theo": 0.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "XSMO261120P00090000", "bid": 8.9, "bid_size": 2.0, "ask": 13.9, "ask_size": 2.0, "iv": 0.8205, "open_interest": 0.0, "volume": 0.0, "delta": -0.9698, "gamma": 0.0118, "vega": 0.0081, "theta": -0.0097, "rho": -0.0313, "theo": 10.0652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "XSMO261120C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 117.0, "iv": 0.9845, "open_interest": 0.0, "volume": 0.0, "delta": 0.0189, "gamma": 0.0094, "vega": 0.0067, "theta": -0.0092, "rho": 0.0005, "theo": 0.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "XSMO261120P00091000", "bid": 9.9, "bid_size": 2.0, "ask": 14.9, "ask_size": 2.0, "iv": 0.8645, "open_interest": 0.0, "volume": 0.0, "delta": -0.9751, "gamma": 0.0092, "vega": 0.0066, "theta": -0.0077, "rho": -0.0318, "theo": 11.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "XSMO261120C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 117.0, "iv": 1.0293, "open_interest": 0.0, "volume": 0.0, "delta": 0.0149, "gamma": 0.0074, "vega": 0.0054, "theta": -0.0077, "rho": 0.0004, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "XSMO261120P00092000", "bid": 10.9, "bid_size": 2.0, "ask": 15.9, "ask_size": 2.0, "iv": 0.9072, "open_interest": 0.0, "volume": 0.0, "delta": -0.979, "gamma": 0.0072, "vega": 0.0054, "theta": -0.0061, "rho": -0.0323, "theo": 12.047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "XSMO261120C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 117.0, "iv": 1.0727, "open_interest": 0.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0058, "vega": 0.0045, "theta": -0.0064, "rho": 0.0003, "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": 1.89999997615814}, {"option": "XSMO261120P00093000", "bid": 11.9, "bid_size": 2.0, "ask": 16.9, "ask_size": 2.0, "iv": 0.9488, "open_interest": 0.0, "volume": 0.0, "delta": -0.982, "gamma": 0.0057, "vega": 0.0044, "theta": -0.0048, "rho": -0.0327, "theo": 13.0405, "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": 16.2000002861023}, {"option": "XSMO261120C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 117.0, "iv": 1.115, "open_interest": 0.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.0047, "vega": 0.0037, "theta": -0.0054, "rho": 0.0002, "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": 1.89999997615814}, {"option": "XSMO261120P00094000", "bid": 12.9, "bid_size": 2.0, "ask": 17.9, "ask_size": 2.0, "iv": 0.9893, "open_interest": 0.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.0046, "vega": 0.0036, "theta": -0.0037, "rho": -0.0332, "theo": 14.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2000002861023}, {"option": "XSMO261218C00069000", "bid": 7.7, "bid_size": 2.0, "ask": 12.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9159, "gamma": 0.0274, "vega": 0.0366, "theta": -0.0394, "rho": 0.0178, "theo": 11.4908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "XSMO261218P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 117.0, "iv": 0.6127, "open_interest": 0.0, "volume": 0.0, "delta": -0.1373, "gamma": 0.02, "vega": 0.0578, "theta": -0.0301, "rho": -0.0132, "theo": 0.7966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "XSMO261218C00070000", "bid": 6.8, "bid_size": 2.0, "ask": 11.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9018, "gamma": 0.0297, "vega": 0.0416, "theta": -0.04, "rho": 0.0212, "theo": 10.5211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "XSMO261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 117.0, "iv": 0.5822, "open_interest": 0.0, "volume": 0.0, "delta": -0.1513, "gamma": 0.0225, "vega": 0.0616, "theta": -0.0305, "rho": -0.0145, "theo": 0.8531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "XSMO261218C00071000", "bid": 5.9, "bid_size": 2.0, "ask": 10.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8859, "gamma": 0.0331, "vega": 0.0471, "theta": -0.0401, "rho": 0.0229, "theo": 9.5587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "XSMO261218P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 117.0, "iv": 0.5512, "open_interest": 0.0, "volume": 0.0, "delta": -0.1675, "gamma": 0.0254, "vega": 0.0658, "theta": -0.031, "rho": -0.016, "theo": 0.9187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "XSMO261218C00072000", "bid": 5.0, "bid_size": 2.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8667, "gamma": 0.0369, "vega": 0.0519, "theta": -0.04, "rho": 0.0242, "theo": 8.607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999992847443}, {"option": "XSMO261218P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 117.0, "iv": 0.5077, "open_interest": 0.0, "volume": 0.0, "delta": -0.1866, "gamma": 0.0287, "vega": 0.0704, "theta": -0.0314, "rho": -0.0179, "theo": 0.996, "change": 0.0, "open": 0.0, "high": 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": "XSMO261218C00073000", "bid": 4.1, "bid_size": 2.0, "ask": 9.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8436, "gamma": 0.0415, "vega": 0.057, "theta": -0.04, "rho": 0.0246, "theo": 7.6664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "XSMO261218P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 117.0, "iv": 0.4758, "open_interest": 0.0, "volume": 0.0, "delta": -0.2091, "gamma": 0.0325, "vega": 0.0753, "theta": -0.0319, "rho": -0.02, "theo": 1.0886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "XSMO261218C00074000", "bid": 3.3, "bid_size": 2.0, "ask": 8.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8156, "gamma": 0.0466, "vega": 0.0656, "theta": -0.0399, "rho": 0.0273, "theo": 6.744, "change": 0.0, "open": 0.0, "high": 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": "XSMO261218P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 117.0, "iv": 0.443, "open_interest": 0.0, "volume": 0.0, "delta": -0.236, "gamma": 0.0368, "vega": 0.0806, "theta": -0.0322, "rho": -0.0226, "theo": 1.2023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "XSMO261218C00075000", "bid": 2.4, "bid_size": 3.0, "ask": 7.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7814, "gamma": 0.0518, "vega": 0.0726, "theta": -0.0397, "rho": 0.029, "theo": 5.8491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "XSMO261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 117.0, "iv": 0.4147, "open_interest": 0.0, "volume": 0.0, "delta": -0.2682, "gamma": 0.0417, "vega": 0.086, "theta": -0.0326, "rho": -0.0256, "theo": 1.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "XSMO261218C00076000", "bid": 1.6, "bid_size": 3.0, "ask": 6.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7386, "gamma": 0.0571, "vega": 0.0808, "theta": -0.0394, "rho": 0.0295, "theo": 4.9912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999996423721}, {"option": "XSMO261218P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 117.0, "iv": 0.3741, "open_interest": 0.0, "volume": 0.0, "delta": -0.3069, "gamma": 0.0469, "vega": 0.0915, "theta": -0.0328, "rho": -0.0293, "theo": 1.5291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "XSMO261218C00077000", "bid": 0.9, "bid_size": 3.0, "ask": 5.9, "ask_size": 3.0, "iv": 0.1589, "open_interest": 0.0, "volume": 0.0, "delta": 0.6878, "gamma": 0.0623, "vega": 0.0883, "theta": -0.0392, "rho": 0.0304, "theo": 4.1914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999995306134}, {"option": "XSMO261218P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 119.0, "iv": 0.3424, "open_interest": 0.0, "volume": 0.0, "delta": -0.3529, "gamma": 0.0519, "vega": 0.0965, "theta": -0.0331, "rho": -0.0338, "theo": 1.772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "XSMO261218C00078000", "bid": 0.2, "bid_size": 3.0, "ask": 5.2, "ask_size": 3.0, "iv": 0.1719, "open_interest": 0.0, "volume": 0.0, "delta": 0.6274, "gamma": 0.0659, "vega": 0.0951, "theta": -0.0389, "rho": 0.0311, "theo": 3.4715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "XSMO261218P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2983, "open_interest": 0.0, "volume": 0.0, "delta": -0.4061, "gamma": 0.0561, "vega": 0.1004, "theta": -0.0332, "rho": -0.039, "theo": 2.0966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000005066395}, {"option": "XSMO261218C00079000", "bid": 0.1, "bid_size": 2.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.2223, "open_interest": 0.0, "volume": 0.0, "delta": 0.5609, "gamma": 0.0672, "vega": 0.0996, "theta": -0.0383, "rho": 0.0298, "theo": 2.8607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "XSMO261218P00079000", "bid": 0.1, "bid_size": 2.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.2561, "open_interest": 0.0, "volume": 0.0, "delta": -0.4642, "gamma": 0.0583, "vega": 0.1025, "theta": -0.0333, "rho": -0.0447, "theo": 2.5258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000003576279}, {"option": "XSMO261218C00080000", "bid": 0.1, "bid_size": 2.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.2723, "open_interest": 0.0, "volume": 0.0, "delta": 0.4939, "gamma": 0.0655, "vega": 0.1016, "theta": -0.0377, "rho": 0.0281, "theo": 2.3727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "XSMO261218P00080000", "bid": 0.2, "bid_size": 3.0, "ask": 5.2, "ask_size": 3.0, "iv": 0.2186, "open_interest": 0.0, "volume": 0.0, "delta": -0.5228, "gamma": 0.058, "vega": 0.1024, "theta": -0.0334, "rho": -0.0506, "theo": 3.071, "change": 0.0, "open": 0.0, "high": 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": "XSMO261218C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 118.0, "iv": 0.3103, "open_interest": 0.0, "volume": 0.0, "delta": 0.432, "gamma": 0.0615, "vega": 0.1007, "theta": -0.0371, "rho": 0.026, "theo": 2.0009, "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": 2.5}, {"option": "XSMO261218P00081000", "bid": 0.8, "bid_size": 3.0, "ask": 5.8, "ask_size": 3.0, "iv": 0.2182, "open_interest": 0.0, "volume": 0.0, "delta": -0.5771, "gamma": 0.0554, "vega": 0.1003, "theta": -0.0333, "rho": -0.0563, "theo": 3.7247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "XSMO261218C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 117.0, "iv": 0.334, "open_interest": 0.0, "volume": 0.0, "delta": 0.3784, "gamma": 0.0563, "vega": 0.0977, "theta": -0.0366, "rho": 0.0239, "theo": 1.7232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "XSMO261218P00082000", "bid": 1.5, "bid_size": 3.0, "ask": 6.5, "ask_size": 3.0, "iv": 0.2217, "open_interest": 0.0, "volume": 0.0, "delta": -0.6244, "gamma": 0.0515, "vega": 0.0968, "theta": -0.0332, "rho": -0.0614, "theo": 4.4654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "XSMO261218C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 117.0, "iv": 0.3594, "open_interest": 0.0, "volume": 0.0, "delta": 0.3337, "gamma": 0.0508, "vega": 0.0944, "theta": -0.0361, "rho": 0.0221, "theo": 1.5159, "change": 0.0, "open": 0.0, "high": 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": "XSMO261218P00083000", "bid": 2.2, "bid_size": 3.0, "ask": 7.2, "ask_size": 3.0, "iv": 0.2189, "open_interest": 0.0, "volume": 0.0, "delta": -0.6644, "gamma": 0.0471, "vega": 0.0927, "theta": -0.0331, "rho": -0.0659, "theo": 5.2696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "XSMO261218C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 117.0, "iv": 0.3821, "open_interest": 0.0, "volume": 0.0, "delta": 0.297, "gamma": 0.0457, "vega": 0.0897, "theta": -0.0356, "rho": 0.0199, "theo": 1.3579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "XSMO261218P00084000", "bid": 3.1, "bid_size": 3.0, "ask": 8.1, "ask_size": 3.0, "iv": 0.2348, "open_interest": 0.0, "volume": 0.0, "delta": -0.6976, "gamma": 0.0427, "vega": 0.0882, "theta": -0.0329, "rho": -0.0699, "theo": 6.1184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "XSMO261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 117.0, "iv": 0.408, "open_interest": 0.0, "volume": 0.0, "delta": 0.2667, "gamma": 0.0411, "vega": 0.0858, "theta": -0.0352, "rho": 0.0185, "theo": 1.2333, "change": 0.0, "open": 0.0, "high": 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": "XSMO261218P00085000", "bid": 4.0, "bid_size": 3.0, "ask": 9.0, "ask_size": 3.0, "iv": 0.2477, "open_interest": 0.0, "volume": 0.0, "delta": -0.7253, "gamma": 0.0387, "vega": 0.084, "theta": -0.0327, "rho": -0.0734, "theo": 6.9984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "XSMO261218C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 117.0, "iv": 0.432, "open_interest": 0.0, "volume": 0.0, "delta": 0.2415, "gamma": 0.037, "vega": 0.0812, "theta": -0.0348, "rho": 0.0168, "theo": 1.1341, "change": 0.0, "open": 0.0, "high": 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": "XSMO261218P00086000", "bid": 5.0, "bid_size": 2.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.2726, "open_interest": 0.0, "volume": 0.0, "delta": -0.7485, "gamma": 0.0351, "vega": 0.0798, "theta": -0.0324, "rho": -0.0765, "theo": 7.9007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "XSMO261218C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 117.0, "iv": 0.4603, "open_interest": 0.0, "volume": 0.0, "delta": 0.2204, "gamma": 0.0335, "vega": 0.0777, "theta": -0.0344, "rho": 0.0156, "theo": 1.0523, "change": 0.0, "open": 0.0, "high": 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": "XSMO261218P00087000", "bid": 5.9, "bid_size": 2.0, "ask": 10.9, "ask_size": 2.0, "iv": 0.2812, "open_interest": 0.0, "volume": 0.0, "delta": -0.7681, "gamma": 0.0319, "vega": 0.076, "theta": -0.0321, "rho": -0.0793, "theo": 8.8193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "XSMO261218C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 117.0, "iv": 0.4817, "open_interest": 0.0, "volume": 0.0, "delta": 0.2024, "gamma": 0.0304, "vega": 0.0738, "theta": -0.0341, "rho": 0.0144, "theo": 0.9835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "XSMO261218P00088000", "bid": 6.9, "bid_size": 2.0, "ask": 11.9, "ask_size": 2.0, "iv": 0.3038, "open_interest": 0.0, "volume": 0.0, "delta": -0.7848, "gamma": 0.0291, "vega": 0.0724, "theta": -0.0318, "rho": -0.0819, "theo": 9.7501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "XSMO261218C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 117.0, "iv": 0.5078, "open_interest": 0.0, "volume": 0.0, "delta": 0.1871, "gamma": 0.0278, "vega": 0.0702, "theta": -0.0337, "rho": 0.0134, "theo": 0.9259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "XSMO261218P00089000", "bid": 7.9, "bid_size": 2.0, "ask": 12.9, "ask_size": 2.0, "iv": 0.3259, "open_interest": 0.0, "volume": 0.0, "delta": -0.7992, "gamma": 0.0267, "vega": 0.0691, "theta": -0.0314, "rho": -0.0842, "theo": 10.6903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "XSMO261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 117.0, "iv": 0.533, "open_interest": 0.0, "volume": 0.0, "delta": 0.1737, "gamma": 0.0254, "vega": 0.0673, "theta": -0.0334, "rho": 0.0126, "theo": 0.8755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "XSMO261218P00090000", "bid": 8.9, "bid_size": 2.0, "ask": 13.9, "ask_size": 2.0, "iv": 0.3473, "open_interest": 0.0, "volume": 0.0, "delta": -0.8118, "gamma": 0.0245, "vega": 0.0661, "theta": -0.0311, "rho": -0.0864, "theo": 11.6378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "XSMO261218C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 117.0, "iv": 0.5574, "open_interest": 0.0, "volume": 0.0, "delta": 0.162, "gamma": 0.0234, "vega": 0.0648, "theta": -0.033, "rho": 0.0119, "theo": 0.8311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "XSMO261218P00091000", "bid": 9.9, "bid_size": 2.0, "ask": 14.9, "ask_size": 2.0, "iv": 0.3682, "open_interest": 0.0, "volume": 0.0, "delta": -0.8228, "gamma": 0.0226, "vega": 0.0633, "theta": -0.0308, "rho": -0.0885, "theo": 12.5912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "XSMO261218C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 117.0, "iv": 0.5812, "open_interest": 0.0, "volume": 0.0, "delta": 0.1519, "gamma": 0.0216, "vega": 0.0615, "theta": -0.0327, "rho": 0.011, "theo": 0.7929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "XSMO261218P00092000", "bid": 10.9, "bid_size": 2.0, "ask": 15.9, "ask_size": 2.0, "iv": 0.3886, "open_interest": 0.0, "volume": 0.0, "delta": -0.8324, "gamma": 0.0209, "vega": 0.0606, "theta": -0.0304, "rho": -0.0904, "theo": 13.5494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "XSMO261218C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 117.0, "iv": 0.6042, "open_interest": 0.0, "volume": 0.0, "delta": 0.1428, "gamma": 0.0201, "vega": 0.0592, "theta": -0.0324, "rho": 0.0104, "theo": 0.7586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "XSMO261218P00093000", "bid": 11.9, "bid_size": 2.0, "ask": 16.9, "ask_size": 2.0, "iv": 0.4086, "open_interest": 0.0, "volume": 0.0, "delta": -0.841, "gamma": 0.0194, "vega": 0.0582, "theta": -0.03, "rho": -0.0923, "theo": 14.5116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "XSMO270115C00074000", "bid": 3.8, "bid_size": 3.0, "ask": 8.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7549, "gamma": 0.0341, "vega": 0.1045, "theta": -0.026, "rho": 0.0607, "theo": 7.469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "XSMO270115P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.3663, "open_interest": 0.0, "volume": 0.0, "delta": -0.2603, "gamma": 0.0313, "vega": 0.111, "theta": -0.0244, "rho": -0.0432, "theo": 1.7251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999995306134}, {"option": "XSMO270115C00075000", "bid": 3.0, "bid_size": 3.0, "ask": 8.0, "ask_size": 3.0, "iv": 0.1651, "open_interest": 0.0, "volume": 0.0, "delta": 0.7269, "gamma": 0.0377, "vega": 0.1103, "theta": -0.026, "rho": 0.0595, "theo": 6.6009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "XSMO270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.3362, "open_interest": 0.0, "volume": 0.0, "delta": -0.2877, "gamma": 0.0346, "vega": 0.1165, "theta": -0.0243, "rho": -0.0477, "theo": 1.8701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999995306134}, {"option": "XSMO270115C00076000", "bid": 2.2, "bid_size": 3.0, "ask": 7.2, "ask_size": 3.0, "iv": 0.1681, "open_interest": 0.0, "volume": 0.0, "delta": 0.6939, "gamma": 0.0414, "vega": 0.1171, "theta": -0.0259, "rho": 0.0604, "theo": 5.7686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "XSMO270115P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.3055, "open_interest": 0.0, "volume": 0.0, "delta": -0.3195, "gamma": 0.0381, "vega": 0.1219, "theta": -0.0242, "rho": -0.053, "theo": 2.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999995306134}, {"option": "XSMO270115C00077000", "bid": 1.5, "bid_size": 2.0, "ask": 6.4, "ask_size": 1.0, "iv": 0.168, "open_interest": 0.0, "volume": 0.0, "delta": 0.6554, "gamma": 0.0451, "vega": 0.1222, "theta": -0.0258, "rho": 0.0592, "theo": 4.986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "XSMO270115P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.274, "open_interest": 0.0, "volume": 0.0, "delta": -0.3564, "gamma": 0.0416, "vega": 0.1269, "theta": -0.0241, "rho": -0.0591, "theo": 2.2827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000005066395}, {"option": "XSMO270115C00078000", "bid": 0.8, "bid_size": 3.0, "ask": 5.8, "ask_size": 3.0, "iv": 0.17, "open_interest": 0.0, "volume": 0.0, "delta": 0.6112, "gamma": 0.0482, "vega": 0.1284, "theta": -0.0257, "rho": 0.0583, "theo": 4.2713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999995306134}, {"option": "XSMO270115P00078000", "bid": 0.1, "bid_size": 3.0, "ask": 5.1, "ask_size": 3.0, "iv": 0.2488, "open_interest": 0.0, "volume": 0.0, "delta": -0.3983, "gamma": 0.0446, "vega": 0.1311, "theta": -0.024, "rho": -0.0662, "theo": 2.5825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3500000834465}, {"option": "XSMO270115C00079000", "bid": 0.2, "bid_size": 3.0, "ask": 5.2, "ask_size": 3.0, "iv": 0.1696, "open_interest": 0.0, "volume": 0.0, "delta": 0.5624, "gamma": 0.0502, "vega": 0.1326, "theta": -0.0256, "rho": 0.0564, "theo": 3.6442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999995306134}, {"option": "XSMO270115P00079000", "bid": 0.2, "bid_size": 3.0, "ask": 5.2, "ask_size": 3.0, "iv": 0.2214, "open_interest": 0.0, "volume": 0.0, "delta": -0.4442, "gamma": 0.0467, "vega": 0.1339, "theta": -0.0239, "rho": -0.074, "theo": 2.9704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000003576279}, {"option": "XSMO270115C00080000", "bid": 0.1, "bid_size": 3.0, "ask": 5.1, "ask_size": 3.0, "iv": 0.2008, "open_interest": 3.0, "volume": 0.0, "delta": 0.5116, "gamma": 0.0506, "vega": 0.1342, "theta": -0.0255, "rho": 0.0532, "theo": 3.1245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-13T09:31:10", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "XSMO270115P00080000", "bid": 0.7, "bid_size": 3.0, "ask": 5.7, "ask_size": 3.0, "iv": 0.2206, "open_interest": 0.0, "volume": 0.0, "delta": -0.4917, "gamma": 0.0474, "vega": 0.1349, "theta": -0.0238, "rho": -0.0823, "theo": 3.4608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.3500000834465}, {"option": "XSMO270115C00081000", "bid": 0.1, "bid_size": 2.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.2306, "open_interest": 0.0, "volume": 0.0, "delta": 0.4623, "gamma": 0.0494, "vega": 0.1342, "theta": -0.0254, "rho": 0.05, "theo": 2.7103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "XSMO270115P00081000", "bid": 1.2, "bid_size": 2.0, "ask": 6.1, "ask_size": 1.0, "iv": 0.2122, "open_interest": 0.0, "volume": 0.0, "delta": -0.5377, "gamma": 0.0466, "vega": 0.134, "theta": -0.0238, "rho": -0.0905, "theo": 4.0551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "XSMO270115C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2569, "open_interest": 0.0, "volume": 0.0, "delta": 0.4172, "gamma": 0.047, "vega": 0.1323, "theta": -0.0255, "rho": 0.0467, "theo": 2.3905, "change": 0.0, "open": 0.0, "high": 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": "XSMO270115P00082000", "bid": 1.8, "bid_size": 3.0, "ask": 6.8, "ask_size": 3.0, "iv": 0.2149, "open_interest": 0.0, "volume": 0.0, "delta": -0.5798, "gamma": 0.0446, "vega": 0.1316, "theta": -0.0239, "rho": -0.0984, "theo": 4.7411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000007152557}, {"option": "XSMO270115C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2846, "open_interest": 0.0, "volume": 0.0, "delta": 0.3779, "gamma": 0.0439, "vega": 0.1291, "theta": -0.0255, "rho": 0.0431, "theo": 2.1477, "change": 0.0, "open": 0.0, "high": 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": "XSMO270115P00083000", "bid": 2.5, "bid_size": 3.0, "ask": 7.5, "ask_size": 3.0, "iv": 0.2178, "open_interest": 0.0, "volume": 0.0, "delta": -0.6168, "gamma": 0.0419, "vega": 0.1282, "theta": -0.024, "rho": -0.1056, "theo": 5.499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "XSMO270115C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.3105, "open_interest": 0.0, "volume": 0.0, "delta": 0.3442, "gamma": 0.0406, "vega": 0.1252, "theta": -0.0256, "rho": 0.0403, "theo": 1.9592, "change": 0.0, "open": 0.0, "high": 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": "XSMO270115P00084000", "bid": 3.3, "bid_size": 3.0, "ask": 8.3, "ask_size": 3.0, "iv": 0.2258, "open_interest": 0.0, "volume": 0.0, "delta": -0.6485, "gamma": 0.039, "vega": 0.1243, "theta": -0.0241, "rho": -0.112, "theo": 6.3103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "XSMO270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.335, "open_interest": 0.0, "volume": 0.0, "delta": 0.3155, "gamma": 0.0375, "vega": 0.1213, "theta": -0.0257, "rho": 0.0372, "theo": 1.8119, "change": 0.0, "open": 0.0, "high": 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": "XSMO270115P00085000", "bid": 4.2, "bid_size": 3.0, "ask": 9.2, "ask_size": 3.0, "iv": 0.2399, "open_interest": 0.0, "volume": 0.0, "delta": -0.6756, "gamma": 0.0361, "vega": 0.1202, "theta": -0.0242, "rho": -0.1178, "theo": 7.1599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "XSMO270115C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 79.0, "iv": 0.3584, "open_interest": 0.0, "volume": 0.0, "delta": 0.2911, "gamma": 0.0345, "vega": 0.1175, "theta": -0.0258, "rho": 0.035, "theo": 1.693, "change": 0.0, "open": 0.0, "high": 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": "XSMO270115P00086000", "bid": 5.1, "bid_size": 3.0, "ask": 10.1, "ask_size": 3.0, "iv": 0.2524, "open_interest": 0.0, "volume": 0.0, "delta": -0.6988, "gamma": 0.0334, "vega": 0.1161, "theta": -0.0242, "rho": -0.1231, "theo": 8.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "XSMO270115C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 79.0, "iv": 0.3808, "open_interest": 2.0, "volume": 0.0, "delta": 0.2703, "gamma": 0.0319, "vega": 0.1131, "theta": -0.0258, "rho": 0.0327, "theo": 1.5961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-28T13:55:12", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "XSMO270115P00087000", "bid": 6.0, "bid_size": 2.0, "ask": 11.0, "ask_size": 2.0, "iv": 0.2634, "open_interest": 0.0, "volume": 0.0, "delta": -0.7187, "gamma": 0.031, "vega": 0.1122, "theta": -0.0243, "rho": -0.1279, "theo": 8.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "XSMO270115C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 79.0, "iv": 0.4023, "open_interest": 0.0, "volume": 0.0, "delta": 0.2523, "gamma": 0.0295, "vega": 0.1092, "theta": -0.0259, "rho": 0.0308, "theo": 1.515, "change": 0.0, "open": 0.0, "high": 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": "XSMO270115P00088000", "bid": 6.9, "bid_size": 2.0, "ask": 11.9, "ask_size": 2.0, "iv": 0.273, "open_interest": 0.0, "volume": 0.0, "delta": -0.7359, "gamma": 0.0287, "vega": 0.1084, "theta": -0.0243, "rho": -0.1323, "theo": 9.8479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-10-26T10:12:19", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "XSMO270115C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 78.0, "iv": 0.4146, "open_interest": 0.0, "volume": 0.0, "delta": 0.2367, "gamma": 0.0274, "vega": 0.1061, "theta": -0.026, "rho": 0.0291, "theo": 1.4457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "XSMO270115P00089000", "bid": 7.9, "bid_size": 2.0, "ask": 12.9, "ask_size": 2.0, "iv": 0.2918, "open_interest": 0.0, "volume": 0.0, "delta": -0.7509, "gamma": 0.0267, "vega": 0.1048, "theta": -0.0243, "rho": -0.1364, "theo": 10.7725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-07-07T09:30:16", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "XSMO270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 78.0, "iv": 0.4345, "open_interest": 0.0, "volume": 0.0, "delta": 0.223, "gamma": 0.0254, "vega": 0.1023, "theta": -0.026, "rho": 0.0275, "theo": 1.3862, "change": 0.0, "open": 0.0, "high": 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": "XSMO270115P00090000", "bid": 8.9, "bid_size": 2.0, "ask": 13.9, "ask_size": 2.0, "iv": 0.31, "open_interest": 0.0, "volume": 0.0, "delta": -0.7641, "gamma": 0.0249, "vega": 0.1015, "theta": -0.0243, "rho": -0.1402, "theo": 11.7061, "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": 13.1999998092651}, {"option": "XSMO270115C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 78.0, "iv": 0.4538, "open_interest": 0.0, "volume": 0.0, "delta": 0.2109, "gamma": 0.0237, "vega": 0.0991, "theta": -0.0261, "rho": 0.0261, "theo": 1.3343, "change": 0.0, "open": 0.0, "high": 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": "XSMO270115P00091000", "bid": 9.9, "bid_size": 2.0, "ask": 14.9, "ask_size": 2.0, "iv": 0.3278, "open_interest": 0.0, "volume": 0.0, "delta": -0.7758, "gamma": 0.0233, "vega": 0.0984, "theta": -0.0243, "rho": -0.1438, "theo": 12.6468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "XSMO270115C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 78.0, "iv": 0.4725, "open_interest": 0.0, "volume": 0.0, "delta": 0.2002, "gamma": 0.0222, "vega": 0.0961, "theta": -0.0261, "rho": 0.0248, "theo": 1.2885, "change": 0.0, "open": 0.0, "high": 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": "XSMO270115P00092000", "bid": 10.9, "bid_size": 2.0, "ask": 15.9, "ask_size": 2.0, "iv": 0.3452, "open_interest": 0.0, "volume": 0.0, "delta": -0.7863, "gamma": 0.0218, "vega": 0.0954, "theta": -0.0242, "rho": -0.1472, "theo": 13.5934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "XSMO270115C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 78.0, "iv": 0.4862, "open_interest": 0.0, "volume": 0.0, "delta": 0.1905, "gamma": 0.0209, "vega": 0.0936, "theta": -0.0262, "rho": 0.0238, "theo": 1.2472, "change": 0.0, "open": 0.0, "high": 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": "XSMO270115P00093000", "bid": 11.9, "bid_size": 2.0, "ask": 16.9, "ask_size": 2.0, "iv": 0.3622, "open_interest": 0.0, "volume": 0.0, "delta": -0.7956, "gamma": 0.0205, "vega": 0.0926, "theta": -0.0242, "rho": -0.1504, "theo": 14.5449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "XSMO270115C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 78.0, "iv": 0.5039, "open_interest": 0.0, "volume": 0.0, "delta": 0.1818, "gamma": 0.0196, "vega": 0.0907, "theta": -0.0262, "rho": 0.0227, "theo": 1.2102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "XSMO270115P00094000", "bid": 12.9, "bid_size": 2.0, "ask": 17.9, "ask_size": 2.0, "iv": 0.3788, "open_interest": 0.0, "volume": 0.0, "delta": -0.804, "gamma": 0.0193, "vega": 0.09, "theta": -0.0241, "rho": -0.1535, "theo": 15.5002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2000002861023}, {"option": "XSMO270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 79.0, "iv": 0.5212, "open_interest": 0.0, "volume": 0.0, "delta": 0.174, "gamma": 0.0185, "vega": 0.0881, "theta": -0.0262, "rho": 0.0218, "theo": 1.177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "XSMO270115P00095000", "bid": 13.9, "bid_size": 2.0, "ask": 18.9, "ask_size": 2.0, "iv": 0.395, "open_interest": 0.0, "volume": 0.0, "delta": -0.8117, "gamma": 0.0182, "vega": 0.0876, "theta": -0.024, "rho": -0.1564, "theo": 16.4589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.2000002861023}, {"option": "XSMO270115C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 79.0, "iv": 0.538, "open_interest": 0.0, "volume": 0.0, "delta": 0.1669, "gamma": 0.0175, "vega": 0.0859, "theta": -0.0262, "rho": 0.0209, "theo": 1.1466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "XSMO270115P00096000", "bid": 14.9, "bid_size": 2.0, "ask": 19.9, "ask_size": 2.0, "iv": 0.411, "open_interest": 0.0, "volume": 0.0, "delta": -0.8187, "gamma": 0.0173, "vega": 0.0854, "theta": -0.024, "rho": -0.1592, "theo": 17.4204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.2000007629395}, {"option": "XSMO270115C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 79.0, "iv": 0.5544, "open_interest": 0.0, "volume": 0.0, "delta": 0.1604, "gamma": 0.0166, "vega": 0.0837, "theta": -0.0262, "rho": 0.02, "theo": 1.1188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "XSMO270115P00097000", "bid": 15.9, "bid_size": 2.0, "ask": 20.9, "ask_size": 2.0, "iv": 0.4266, "open_interest": 0.0, "volume": 0.0, "delta": -0.825, "gamma": 0.0164, "vega": 0.0832, "theta": -0.0239, "rho": -0.1619, "theo": 18.3844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.2000007629395}, {"option": "XSMO270115C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 79.0, "iv": 0.5705, "open_interest": 0.0, "volume": 0.0, "delta": 0.1544, "gamma": 0.0158, "vega": 0.0818, "theta": -0.0262, "rho": 0.0193, "theo": 1.0929, "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": 2.40000009536743}, {"option": "XSMO270115P00098000", "bid": 16.9, "bid_size": 2.0, "ask": 21.9, "ask_size": 2.0, "iv": 0.442, "open_interest": 0.0, "volume": 0.0, "delta": -0.8309, "gamma": 0.0156, "vega": 0.0812, "theta": -0.0238, "rho": -0.1644, "theo": 19.3505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.2000007629395}, {"option": "XSMO270416C00065000", "bid": 12.8, "bid_size": 2.0, "ask": 17.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8601, "gamma": 0.0154, "vega": 0.1088, "theta": -0.0132, "rho": 0.1123, "theo": 16.1458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "XSMO270416P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.4091, "open_interest": 0.0, "volume": 0.0, "delta": -0.1526, "gamma": 0.0131, "vega": 0.124, "theta": -0.0129, "rho": -0.0594, "theo": 1.5663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "XSMO270416C00066000", "bid": 11.9, "bid_size": 2.0, "ask": 16.9, "ask_size": 2.0, "iv": 0.2271, "open_interest": 0.0, "volume": 0.0, "delta": 0.8501, "gamma": 0.0166, "vega": 0.1139, "theta": -0.0133, "rho": 0.1151, "theo": 15.2004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "XSMO270416P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.39, "open_interest": 0.0, "volume": 0.0, "delta": -0.1622, "gamma": 0.0141, "vega": 0.1291, "theta": -0.0129, "rho": -0.063, "theo": 1.6253, "change": 0.0, "open": 0.0, "high": 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": "XSMO270416C00067000", "bid": 11.1, "bid_size": 2.0, "ask": 16.1, "ask_size": 2.0, "iv": 0.2468, "open_interest": 0.0, "volume": 0.0, "delta": 0.839, "gamma": 0.0179, "vega": 0.1186, "theta": -0.0134, "rho": 0.1168, "theo": 14.2599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1000003814697}, {"option": "XSMO270416P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.3709, "open_interest": 0.0, "volume": 0.0, "delta": -0.1728, "gamma": 0.0153, "vega": 0.1343, "theta": -0.0129, "rho": -0.067, "theo": 1.6895, "change": 0.0, "open": 0.0, "high": 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": "XSMO270416C00068000", "bid": 10.2, "bid_size": 2.0, "ask": 15.2, "ask_size": 2.0, "iv": 0.2433, "open_interest": 0.0, "volume": 0.0, "delta": 0.8268, "gamma": 0.0193, "vega": 0.1266, "theta": -0.0135, "rho": 0.1174, "theo": 13.3244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "XSMO270416P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.352, "open_interest": 0.0, "volume": 0.0, "delta": -0.1845, "gamma": 0.0166, "vega": 0.1398, "theta": -0.013, "rho": -0.0714, "theo": 1.7598, "change": 0.0, "open": 0.0, "high": 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": "XSMO270416C00069000", "bid": 9.4, "bid_size": 2.0, "ask": 14.4, "ask_size": 2.0, "iv": 0.2475, "open_interest": 0.0, "volume": 0.0, "delta": 0.8133, "gamma": 0.0209, "vega": 0.1334, "theta": -0.0136, "rho": 0.125, "theo": 12.3976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "XSMO270416P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.333, "open_interest": 0.0, "volume": 0.0, "delta": -0.1974, "gamma": 0.018, "vega": 0.1456, "theta": -0.013, "rho": -0.0762, "theo": 1.8376, "change": 0.0, "open": 0.0, "high": 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": "XSMO270416C00070000", "bid": 8.5, "bid_size": 2.0, "ask": 13.5, "ask_size": 2.0, "iv": 0.2397, "open_interest": 0.0, "volume": 0.0, "delta": 0.7983, "gamma": 0.0226, "vega": 0.1401, "theta": -0.0136, "rho": 0.127, "theo": 11.4798, "change": 0.0, "open": 0.0, "high": 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": "XSMO270416P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.3141, "open_interest": 0.0, "volume": 0.0, "delta": -0.2117, "gamma": 0.0195, "vega": 0.1517, "theta": -0.0129, "rho": -0.0817, "theo": 1.9243, "change": 0.0, "open": 0.0, "high": 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": "XSMO270416C00071000", "bid": 7.7, "bid_size": 2.0, "ask": 12.7, "ask_size": 2.0, "iv": 0.2385, "open_interest": 0.0, "volume": 0.0, "delta": 0.7816, "gamma": 0.0244, "vega": 0.147, "theta": -0.0136, "rho": 0.13, "theo": 10.5727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "XSMO270416P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2951, "open_interest": 0.0, "volume": 0.0, "delta": -0.2276, "gamma": 0.0213, "vega": 0.1579, "theta": -0.0129, "rho": -0.0877, "theo": 2.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "XSMO270416C00072000", "bid": 6.9, "bid_size": 2.0, "ask": 11.9, "ask_size": 2.0, "iv": 0.2352, "open_interest": 0.0, "volume": 0.0, "delta": 0.7628, "gamma": 0.0265, "vega": 0.1534, "theta": -0.0136, "rho": 0.1306, "theo": 9.6785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "XSMO270416P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.276, "open_interest": 0.0, "volume": 0.0, "delta": -0.2454, "gamma": 0.0231, "vega": 0.1644, "theta": -0.0128, "rho": -0.0943, "theo": 2.1333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999995306134}, {"option": "XSMO270416C00073000", "bid": 6.2, "bid_size": 2.0, "ask": 11.2, "ask_size": 2.0, "iv": 0.2366, "open_interest": 0.0, "volume": 0.0, "delta": 0.7414, "gamma": 0.0286, "vega": 0.1628, "theta": -0.0136, "rho": 0.1349, "theo": 8.8001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "XSMO270416P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2568, "open_interest": 0.0, "volume": 0.0, "delta": -0.2654, "gamma": 0.0252, "vega": 0.171, "theta": -0.0128, "rho": -0.102, "theo": 2.2615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999990612268}, {"option": "XSMO270416C00074000", "bid": 5.4, "bid_size": 3.0, "ask": 10.4, "ask_size": 3.0, "iv": 0.2297, "open_interest": 0.0, "volume": 0.0, "delta": 0.7176, "gamma": 0.0309, "vega": 0.1703, "theta": -0.0136, "rho": 0.1358, "theo": 7.9453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "XSMO270416P00074000", "bid": 0.1, "bid_size": 3.0, "ask": 5.1, "ask_size": 3.0, "iv": 0.243, "open_interest": 0.0, "volume": 0.0, "delta": -0.2879, "gamma": 0.0273, "vega": 0.1776, "theta": -0.0127, "rho": -0.1105, "theo": 2.4114, "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": 3.0}, {"option": "XSMO270416C00075000", "bid": 4.7, "bid_size": 3.0, "ask": 9.7, "ask_size": 3.0, "iv": 0.2271, "open_interest": 0.0, "volume": 0.0, "delta": 0.6905, "gamma": 0.0333, "vega": 0.1776, "theta": -0.0135, "rho": 0.1355, "theo": 7.1178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "XSMO270416P00075000", "bid": 0.1, "bid_size": 3.0, "ask": 5.1, "ask_size": 3.0, "iv": 0.223, "open_interest": 0.0, "volume": 0.0, "delta": -0.3133, "gamma": 0.0296, "vega": 0.1841, "theta": -0.0126, "rho": -0.1201, "theo": 2.589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3000001013279}, {"option": "XSMO270416C00076000", "bid": 4.0, "bid_size": 3.0, "ask": 9.0, "ask_size": 3.0, "iv": 0.2228, "open_interest": 0.0, "volume": 0.0, "delta": 0.6598, "gamma": 0.0356, "vega": 0.1857, "theta": -0.0134, "rho": 0.1338, "theo": 6.3253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "XSMO270416P00076000", "bid": 0.4, "bid_size": 3.0, "ask": 5.4, "ask_size": 3.0, "iv": 0.2185, "open_interest": 0.0, "volume": 0.0, "delta": -0.3418, "gamma": 0.0319, "vega": 0.1903, "theta": -0.0125, "rho": -0.1311, "theo": 2.8025, "change": 0.0, "open": 0.0, "high": 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": "XSMO270416C00077000", "bid": 3.2, "bid_size": 3.0, "ask": 8.2, "ask_size": 3.0, "iv": 0.2117, "open_interest": 0.0, "volume": 0.0, "delta": 0.6258, "gamma": 0.0377, "vega": 0.1924, "theta": -0.0133, "rho": 0.1344, "theo": 5.5809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "XSMO270416P00077000", "bid": 0.7, "bid_size": 3.0, "ask": 5.7, "ask_size": 3.0, "iv": 0.2125, "open_interest": 0.0, "volume": 0.0, "delta": -0.3735, "gamma": 0.0342, "vega": 0.1958, "theta": -0.0123, "rho": -0.1433, "theo": 3.062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "XSMO270416C00078000", "bid": 2.6, "bid_size": 3.0, "ask": 7.6, "ask_size": 3.0, "iv": 0.2094, "open_interest": 0.0, "volume": 0.0, "delta": 0.5884, "gamma": 0.0395, "vega": 0.1979, "theta": -0.0131, "rho": 0.1305, "theo": 4.8949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "XSMO270416P00078000", "bid": 0.5, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.165, "open_interest": 0.0, "volume": 0.0, "delta": -0.4084, "gamma": 0.0361, "vega": 0.2002, "theta": -0.0122, "rho": -0.157, "theo": 3.3798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "XSMO270416C00079000", "bid": 2.0, "bid_size": 3.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.2052, "open_interest": 0.0, "volume": 0.0, "delta": 0.5483, "gamma": 0.0406, "vega": 0.2023, "theta": -0.013, "rho": 0.1278, "theo": 4.2815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "XSMO270416P00079000", "bid": 1.4, "bid_size": 3.0, "ask": 6.4, "ask_size": 3.0, "iv": 0.201, "open_interest": 0.0, "volume": 0.0, "delta": -0.4456, "gamma": 0.0375, "vega": 0.2031, "theta": -0.012, "rho": -0.1716, "theo": 3.7679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "XSMO270416C00080000", "bid": 1.5, "bid_size": 3.0, "ask": 6.5, "ask_size": 3.0, "iv": 0.2042, "open_interest": 0.0, "volume": 0.0, "delta": 0.507, "gamma": 0.041, "vega": 0.2043, "theta": -0.0128, "rho": 0.1216, "theo": 3.7497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1999998986721}, {"option": "XSMO270416P00080000", "bid": 1.8, "bid_size": 3.0, "ask": 6.8, "ask_size": 3.0, "iv": 0.1951, "open_interest": 0.0, "volume": 0.0, "delta": -0.484, "gamma": 0.0382, "vega": 0.2042, "theta": -0.0118, "rho": -0.1871, "theo": 4.2358, "change": 0.0, "open": 0.0, "high": 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": "XSMO270416C00081000", "bid": 0.9, "bid_size": 3.0, "ask": 5.9, "ask_size": 3.0, "iv": 0.1964, "open_interest": 0.0, "volume": 0.0, "delta": 0.4664, "gamma": 0.0406, "vega": 0.2044, "theta": -0.0127, "rho": 0.1162, "theo": 3.3039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8000001013279}, {"option": "XSMO270416P00081000", "bid": 2.3, "bid_size": 3.0, "ask": 7.3, "ask_size": 3.0, "iv": 0.1923, "open_interest": 0.0, "volume": 0.0, "delta": -0.522, "gamma": 0.0381, "vega": 0.2034, "theta": -0.0117, "rho": -0.2027, "theo": 4.7866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "XSMO270416C00082000", "bid": 0.5, "bid_size": 3.0, "ask": 5.5, "ask_size": 3.0, "iv": 0.1964, "open_interest": 0.0, "volume": 0.0, "delta": 0.4279, "gamma": 0.0394, "vega": 0.2024, "theta": -0.0126, "rho": 0.1092, "theo": 2.939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999995306134}, {"option": "XSMO270416P00082000", "bid": 2.8, "bid_size": 3.0, "ask": 7.8, "ask_size": 3.0, "iv": 0.1876, "open_interest": 0.0, "volume": 0.0, "delta": -0.5579, "gamma": 0.0372, "vega": 0.2009, "theta": -0.0115, "rho": -0.218, "theo": 5.4158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "XSMO270416C00083000", "bid": 0.1, "bid_size": 2.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.1921, "open_interest": 0.0, "volume": 0.0, "delta": 0.3929, "gamma": 0.0377, "vega": 0.1989, "theta": -0.0125, "rho": 0.1025, "theo": 2.6449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "XSMO270416P00083000", "bid": 3.5, "bid_size": 3.0, "ask": 8.5, "ask_size": 3.0, "iv": 0.1911, "open_interest": 0.0, "volume": 0.0, "delta": -0.5909, "gamma": 0.0358, "vega": 0.1971, "theta": -0.0114, "rho": -0.2323, "theo": 6.113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "XSMO270416C00084000", "bid": 0.1, "bid_size": 2.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.2089, "open_interest": 0.0, "volume": 0.0, "delta": 0.3616, "gamma": 0.0357, "vega": 0.1943, "theta": -0.0124, "rho": 0.096, "theo": 2.4086, "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": 2.55000000074506}, {"option": "XSMO270416P00084000", "bid": 4.1, "bid_size": 3.0, "ask": 9.1, "ask_size": 3.0, "iv": 0.1877, "open_interest": 0.0, "volume": 0.0, "delta": -0.6204, "gamma": 0.0341, "vega": 0.1924, "theta": -0.0113, "rho": -0.2456, "theo": 6.8658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "XSMO270416C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2223, "open_interest": 0.0, "volume": 0.0, "delta": 0.3341, "gamma": 0.0336, "vega": 0.1892, "theta": -0.0124, "rho": 0.09, "theo": 2.2175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "XSMO270416P00085000", "bid": 4.8, "bid_size": 3.0, "ask": 9.8, "ask_size": 3.0, "iv": 0.1877, "open_interest": 0.0, "volume": 0.0, "delta": -0.6465, "gamma": 0.0322, "vega": 0.1873, "theta": -0.0111, "rho": -0.2576, "theo": 7.662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "XSMO270416C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2375, "open_interest": 0.0, "volume": 0.0, "delta": 0.31, "gamma": 0.0315, "vega": 0.1839, "theta": -0.0124, "rho": 0.0844, "theo": 2.0612, "change": 0.0, "open": 0.0, "high": 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": "XSMO270416P00086000", "bid": 5.5, "bid_size": 3.0, "ask": 10.5, "ask_size": 3.0, "iv": 0.1859, "open_interest": 0.0, "volume": 0.0, "delta": -0.6694, "gamma": 0.0304, "vega": 0.1819, "theta": -0.011, "rho": -0.2687, "theo": 8.4917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "XSMO270416C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.252, "open_interest": 0.0, "volume": 0.0, "delta": 0.289, "gamma": 0.0295, "vega": 0.1785, "theta": -0.0124, "rho": 0.0794, "theo": 1.9319, "change": 0.0, "open": 0.0, "high": 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": "XSMO270416P00087000", "bid": 6.3, "bid_size": 3.0, "ask": 11.3, "ask_size": 3.0, "iv": 0.1884, "open_interest": 0.0, "volume": 0.0, "delta": -0.6895, "gamma": 0.0285, "vega": 0.1765, "theta": -0.0109, "rho": -0.2786, "theo": 9.3472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "XSMO270416C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.266, "open_interest": 0.0, "volume": 0.0, "delta": 0.2705, "gamma": 0.0276, "vega": 0.1731, "theta": -0.0124, "rho": 0.0749, "theo": 1.8232, "change": 0.0, "open": 0.0, "high": 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": "XSMO270416P00088000", "bid": 7.2, "bid_size": 3.0, "ask": 12.2, "ask_size": 3.0, "iv": 0.1958, "open_interest": 0.0, "volume": 0.0, "delta": -0.7071, "gamma": 0.0268, "vega": 0.1714, "theta": -0.0108, "rho": -0.2875, "theo": 10.2226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "XSMO270416C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2795, "open_interest": 0.0, "volume": 0.0, "delta": 0.2543, "gamma": 0.0259, "vega": 0.1681, "theta": -0.0124, "rho": 0.0707, "theo": 1.7307, "change": 0.0, "open": 0.0, "high": 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": "XSMO270416P00089000", "bid": 8.1, "bid_size": 3.0, "ask": 13.1, "ask_size": 3.0, "iv": 0.2025, "open_interest": 0.0, "volume": 0.0, "delta": -0.7228, "gamma": 0.0252, "vega": 0.1663, "theta": -0.0106, "rho": -0.2957, "theo": 11.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1000003814697}, {"option": "XSMO270416C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2926, "open_interest": 0.0, "volume": 0.0, "delta": 0.2399, "gamma": 0.0243, "vega": 0.163, "theta": -0.0123, "rho": 0.0671, "theo": 1.651, "change": 0.0, "open": 0.0, "high": 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": "XSMO270416P00090000", "bid": 9.0, "bid_size": 2.0, "ask": 14.0, "ask_size": 2.0, "iv": 0.2085, "open_interest": 0.0, "volume": 0.0, "delta": -0.7366, "gamma": 0.0237, "vega": 0.1614, "theta": -0.0105, "rho": -0.3032, "theo": 12.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "XSMO270416C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.3052, "open_interest": 0.0, "volume": 0.0, "delta": 0.2271, "gamma": 0.0228, "vega": 0.1583, "theta": -0.0123, "rho": 0.0638, "theo": 1.5814, "change": 0.0, "open": 0.0, "high": 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": "XSMO270416P00091000", "bid": 9.9, "bid_size": 2.0, "ask": 14.9, "ask_size": 2.0, "iv": 0.2137, "open_interest": 0.0, "volume": 0.0, "delta": -0.749, "gamma": 0.0223, "vega": 0.157, "theta": -0.0104, "rho": -0.3098, "theo": 12.93, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "XSMO270416C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.3175, "open_interest": 0.0, "volume": 0.0, "delta": 0.2156, "gamma": 0.0215, "vega": 0.1537, "theta": -0.0123, "rho": 0.0608, "theo": 1.5205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "XSMO270416P00092000", "bid": 10.9, "bid_size": 2.0, "ask": 15.9, "ask_size": 2.0, "iv": 0.2257, "open_interest": 0.0, "volume": 0.0, "delta": -0.7602, "gamma": 0.0211, "vega": 0.1527, "theta": -0.0103, "rho": -0.316, "theo": 13.8513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "XSMO270416C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.3295, "open_interest": 0.0, "volume": 0.0, "delta": 0.2054, "gamma": 0.0203, "vega": 0.1498, "theta": -0.0123, "rho": 0.058, "theo": 1.466, "change": 0.0, "open": 0.0, "high": 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": "XSMO270416P00093000", "bid": 11.9, "bid_size": 2.0, "ask": 16.9, "ask_size": 2.0, "iv": 0.2376, "open_interest": 0.0, "volume": 0.0, "delta": -0.7702, "gamma": 0.0199, "vega": 0.1486, "theta": -0.0101, "rho": -0.3214, "theo": 14.7792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "XSMO270416C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.3411, "open_interest": 0.0, "volume": 0.0, "delta": 0.1961, "gamma": 0.0192, "vega": 0.1456, "theta": -0.0123, "rho": 0.0555, "theo": 1.4173, "change": 0.0, "open": 0.0, "high": 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": "XSMO270416P00094000", "bid": 12.9, "bid_size": 2.0, "ask": 17.9, "ask_size": 2.0, "iv": 0.2492, "open_interest": 0.0, "volume": 0.0, "delta": -0.7793, "gamma": 0.0189, "vega": 0.1446, "theta": -0.01, "rho": -0.3267, "theo": 15.7128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2000002861023}, {"option": "XSMO270416C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.3525, "open_interest": 0.0, "volume": 0.0, "delta": 0.1876, "gamma": 0.0182, "vega": 0.1419, "theta": -0.0123, "rho": 0.0533, "theo": 1.3732, "change": 0.0, "open": 0.0, "high": 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": "XSMO270416P00095000", "bid": 13.9, "bid_size": 2.0, "ask": 18.9, "ask_size": 2.0, "iv": 0.2605, "open_interest": 0.0, "volume": 0.0, "delta": -0.7876, "gamma": 0.0179, "vega": 0.141, "theta": -0.0099, "rho": -0.3308, "theo": 16.6512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.2000002861023}, {"option": "XSMO270416C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.3635, "open_interest": 0.0, "volume": 0.0, "delta": 0.1799, "gamma": 0.0173, "vega": 0.138, "theta": -0.0122, "rho": 0.0512, "theo": 1.3335, "change": 0.0, "open": 0.0, "high": 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": "XSMO270416P00096000", "bid": 14.9, "bid_size": 2.0, "ask": 19.9, "ask_size": 2.0, "iv": 0.2717, "open_interest": 0.0, "volume": 0.0, "delta": -0.7952, "gamma": 0.0171, "vega": 0.1376, "theta": -0.0097, "rho": -0.335, "theo": 17.5935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.2000007629395}, {"option": "XSMO270416C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.3743, "open_interest": 0.0, "volume": 0.0, "delta": 0.1729, "gamma": 0.0164, "vega": 0.1347, "theta": -0.0122, "rho": 0.0492, "theo": 1.2973, "change": 0.0, "open": 0.0, "high": 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": "XSMO270416P00097000", "bid": 15.9, "bid_size": 2.0, "ask": 20.9, "ask_size": 2.0, "iv": 0.2827, "open_interest": 0.0, "volume": 0.0, "delta": -0.8022, "gamma": 0.0163, "vega": 0.1344, "theta": -0.0096, "rho": -0.3378, "theo": 18.5394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.2000007629395}, {"option": "XSMO270416C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.3849, "open_interest": 0.0, "volume": 0.0, "delta": 0.1664, "gamma": 0.0157, "vega": 0.1317, "theta": -0.0122, "rho": 0.0474, "theo": 1.2639, "change": 0.0, "open": 0.0, "high": 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": "XSMO270416P00098000", "bid": 16.9, "bid_size": 2.0, "ask": 21.9, "ask_size": 2.0, "iv": 0.2935, "open_interest": 0.0, "volume": 0.0, "delta": -0.8086, "gamma": 0.0155, "vega": 0.1314, "theta": -0.0095, "rho": -0.3408, "theo": 19.4883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.2000007629395}, {"option": "XSMO270416C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.3952, "open_interest": 0.0, "volume": 0.0, "delta": 0.1605, "gamma": 0.015, "vega": 0.1288, "theta": -0.0122, "rho": 0.0458, "theo": 1.2329, "change": 0.0, "open": 0.0, "high": 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": "XSMO270416P00099000", "bid": 17.9, "bid_size": 2.0, "ask": 22.9, "ask_size": 2.0, "iv": 0.3041, "open_interest": 0.0, "volume": 0.0, "delta": -0.8146, "gamma": 0.0149, "vega": 0.1285, "theta": -0.0093, "rho": -0.3429, "theo": 20.44, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.2000007629395}, {"option": "XSMO270416C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.4054, "open_interest": 0.0, "volume": 0.0, "delta": 0.155, "gamma": 0.0143, "vega": 0.1258, "theta": -0.0122, "rho": 0.0442, "theo": 1.2044, "change": 0.0, "open": 0.0, "high": 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": "XSMO270416P00100000", "bid": 18.9, "bid_size": 2.0, "ask": 23.9, "ask_size": 2.0, "iv": 0.3146, "open_interest": 0.0, "volume": 0.0, "delta": -0.8202, "gamma": 0.0143, "vega": 0.1257, "theta": -0.0092, "rho": -0.3445, "theo": 21.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.2000007629395}], "symbol": "XSMO", "security_type": "stock", "exchange_id": 3, "current_price": 80.25, "price_change": 3.05, "price_change_percent": 3.9508, "bid": 79.82, "ask": 81.01, "bid_size": 600, "ask_size": 600, "open": 78.56, "high": 80.7, "low": 78.46, "close": 80.25, "prev_day_close": 77.2, "volume": 300119, "iv30": 24.761, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415196212, "last_trade_time": "2026-11-09T15:59:52", "tick": "up"}, "symbol": "XSMO"}