{"timestamp": "2026-11-03 06:13:22", "data": {"options": [{"option": "XSOE261120C00038000", "bid": 4.4, "bid_size": 202.0, "ask": 6.3, "ask_size": 202.0, "iv": 0.6035, "open_interest": 0.0, "volume": 0.0, "delta": 0.8951, "gamma": 0.0428, "vega": 0.0172, "theta": -0.0198, "rho": 0.0179, "theo": 5.0079, "change": 0.0, "open": 0.0, "high": 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": "XSOE261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 202.0, "iv": 0.6431, "open_interest": 0.0, "volume": 0.0, "delta": -0.1032, "gamma": 0.0428, "vega": 0.0172, "theta": -0.0205, "rho": -0.0023, "theo": 0.2105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "XSOE261120C00039000", "bid": 3.5, "bid_size": 202.0, "ask": 5.3, "ask_size": 202.0, "iv": 0.5356, "open_interest": 0.0, "volume": 0.0, "delta": 0.8629, "gamma": 0.0576, "vega": 0.0208, "theta": -0.0219, "rho": 0.0179, "theo": 4.0635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "XSOE261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 202.0, "iv": 0.5632, "open_interest": 0.0, "volume": 0.0, "delta": -0.1354, "gamma": 0.0577, "vega": 0.0208, "theta": -0.0224, "rho": -0.003, "theo": 0.2637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "XSOE261120C00040000", "bid": 2.7, "bid_size": 202.0, "ask": 4.4, "ask_size": 202.0, "iv": 0.4961, "open_interest": 0.0, "volume": 0.0, "delta": 0.8155, "gamma": 0.0789, "vega": 0.0253, "theta": -0.024, "rho": 0.0174, "theo": 3.1436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "XSOE261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 202.0, "iv": 0.48, "open_interest": 0.0, "volume": 0.0, "delta": -0.1829, "gamma": 0.0791, "vega": 0.0254, "theta": -0.0245, "rho": -0.004, "theo": 0.3416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "XSOE261120C00041000", "bid": 1.85, "bid_size": 72.0, "ask": 3.7, "ask_size": 202.0, "iv": 0.4655, "open_interest": 0.0, "volume": 0.0, "delta": 0.7436, "gamma": 0.1084, "vega": 0.0306, "theta": -0.026, "rho": 0.0162, "theo": 2.2681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "XSOE261120P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 202.0, "iv": 0.407, "open_interest": 0.0, "volume": 0.0, "delta": -0.2551, "gamma": 0.1087, "vega": 0.0306, "theta": -0.0263, "rho": -0.0054, "theo": 0.4639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "XSOE261120C00042000", "bid": 0.95, "bid_size": 202.0, "ask": 2.85, "ask_size": 202.0, "iv": 0.3896, "open_interest": 0.0, "volume": 0.0, "delta": 0.6329, "gamma": 0.1437, "vega": 0.0358, "theta": -0.0272, "rho": 0.014, "theo": 1.4798, "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": 1.95000001788139}, {"option": "XSOE261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 202.0, "iv": 0.3294, "open_interest": 1.0, "volume": 0.0, "delta": -0.3661, "gamma": 0.1442, "vega": 0.0358, "theta": -0.0274, "rho": -0.0076, "theo": 0.6738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-10-16T15:45:39", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "XSOE261120C00043000", "bid": 0.25, "bid_size": 202.0, "ask": 2.25, "ask_size": 202.0, "iv": 0.3539, "open_interest": 0.0, "volume": 0.0, "delta": 0.479, "gamma": 0.1656, "vega": 0.0378, "theta": -0.0266, "rho": 0.0107, "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": 1.29999995231628}, {"option": "XSOE261120P00043000", "bid": 0.05, "bid_size": 502.0, "ask": 2.05, "ask_size": 202.0, "iv": 0.2502, "open_interest": 1.0, "volume": 0.0, "delta": -0.5207, "gamma": 0.1663, "vega": 0.0378, "theta": -0.0266, "rho": -0.0104, "theo": 1.0554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-12T14:19:12", "percent_change": 0.0, "prev_day_close": 1.04999997653067}, {"option": "XSOE261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 202.0, "iv": 0.3756, "open_interest": 0.0, "volume": 0.0, "delta": 0.323, "gamma": 0.1488, "vega": 0.0342, "theta": -0.024, "rho": 0.0073, "theo": 0.4881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "XSOE261120P00044000", "bid": 0.55, "bid_size": 202.0, "ask": 2.4, "ask_size": 142.0, "iv": 0.1893, "open_interest": 0.0, "volume": 0.0, "delta": -0.6774, "gamma": 0.1498, "vega": 0.0341, "theta": -0.0239, "rho": -0.0127, "theo": 1.6804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500005364418}, {"option": "XSOE261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 202.0, "iv": 0.423, "open_interest": 0.0, "volume": 0.0, "delta": 0.2136, "gamma": 0.1123, "vega": 0.0279, "theta": -0.0207, "rho": 0.0048, "theo": 0.301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "XSOE261120P00045000", "bid": 1.3, "bid_size": 202.0, "ask": 3.0, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7876, "gamma": 0.1133, "vega": 0.0277, "theta": -0.0206, "rho": -0.0138, "theo": 2.4933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "XSOE261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 202.0, "iv": 0.4706, "open_interest": 0.0, "volume": 0.0, "delta": 0.1472, "gamma": 0.0809, "vega": 0.0222, "theta": -0.0179, "rho": 0.0033, "theo": 0.2054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "XSOE261120P00046000", "bid": 2.15, "bid_size": 202.0, "ask": 3.8, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8544, "gamma": 0.082, "vega": 0.0219, "theta": -0.0176, "rho": -0.014, "theo": 3.3978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "XSOE261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 202.0, "iv": 0.5246, "open_interest": 0.0, "volume": 0.0, "delta": 0.1066, "gamma": 0.0589, "vega": 0.0177, "theta": -0.0155, "rho": 0.0024, "theo": 0.151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "XSOE261120P00047000", "bid": 2.95, "bid_size": 202.0, "ask": 4.8, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8954, "gamma": 0.0599, "vega": 0.0174, "theta": -0.0152, "rho": -0.0136, "theo": 4.3435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.87500011920929}, {"option": "XSOE261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 202.0, "iv": 0.581, "open_interest": 0.0, "volume": 0.0, "delta": 0.0805, "gamma": 0.0439, "vega": 0.0144, "theta": -0.0136, "rho": 0.0018, "theo": 0.1169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "XSOE261120P00048000", "bid": 3.9, "bid_size": 202.0, "ask": 5.7, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9218, "gamma": 0.0449, "vega": 0.014, "theta": -0.0132, "rho": -0.013, "theo": 5.3095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "XSOE261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 202.0, "iv": 0.6424, "open_interest": 0.0, "volume": 0.0, "delta": 0.0628, "gamma": 0.0336, "vega": 0.0119, "theta": -0.0121, "rho": 0.0014, "theo": 0.0938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "XSOE261120P00049000", "bid": 4.9, "bid_size": 200.0, "ask": 6.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9398, "gamma": 0.0346, "vega": 0.0114, "theta": -0.0116, "rho": -0.0126, "theo": 6.2867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "XSOE261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 202.0, "iv": 0.5904, "open_interest": 1.0, "volume": 0.0, "delta": 0.0503, "gamma": 0.0263, "vega": 0.01, "theta": -0.0108, "rho": 0.0011, "theo": 0.0774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-16T14:47:17", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "XSOE261120P00050000", "bid": 5.9, "bid_size": 200.0, "ask": 7.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9525, "gamma": 0.0273, "vega": 0.0093, "theta": -0.0102, "rho": -0.0117, "theo": 7.2704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "XSOE261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 202.0, "iv": 0.7562, "open_interest": 0.0, "volume": 0.0, "delta": 0.0412, "gamma": 0.021, "vega": 0.0085, "theta": -0.0098, "rho": 0.0009, "theo": 0.0652, "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": 0.600000023841858}, {"option": "XSOE261120P00051000", "bid": 6.9, "bid_size": 200.0, "ask": 8.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9618, "gamma": 0.022, "vega": 0.0079, "theta": -0.0091, "rho": -0.0114, "theo": 8.2585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "XSOE261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 202.0, "iv": 0.8094, "open_interest": 0.0, "volume": 0.0, "delta": 0.0343, "gamma": 0.0171, "vega": 0.0073, "theta": -0.0089, "rho": 0.0008, "theo": 0.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "XSOE261120P00052000", "bid": 7.9, "bid_size": 200.0, "ask": 9.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9689, "gamma": 0.018, "vega": 0.0066, "theta": -0.0081, "rho": -0.01, "theo": 9.2493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "XSOE261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 202.0, "iv": 0.8604, "open_interest": 0.0, "volume": 0.0, "delta": 0.029, "gamma": 0.0141, "vega": 0.0064, "theta": -0.0081, "rho": 0.0006, "theo": 0.0484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "XSOE261120P00053000", "bid": 8.9, "bid_size": 200.0, "ask": 10.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9744, "gamma": 0.015, "vega": 0.0055, "theta": -0.0073, "rho": -0.0096, "theo": 10.2424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "XSOE261120C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 202.0, "iv": 0.9095, "open_interest": 0.0, "volume": 0.0, "delta": 0.0249, "gamma": 0.0118, "vega": 0.0056, "theta": -0.0074, "rho": 0.0005, "theo": 0.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "XSOE261120P00054000", "bid": 9.9, "bid_size": 200.0, "ask": 11.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9787, "gamma": 0.0126, "vega": 0.0049, "theta": -0.0065, "rho": -0.0096, "theo": 11.2367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "XSOE261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 202.0, "iv": 0.957, "open_interest": 0.0, "volume": 0.0, "delta": 0.0215, "gamma": 0.01, "vega": 0.005, "theta": -0.0069, "rho": 0.0005, "theo": 0.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "XSOE261120P00055000", "bid": 10.9, "bid_size": 200.0, "ask": 12.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9823, "gamma": 0.0109, "vega": 0.004, "theta": -0.0058, "rho": -0.0078, "theo": 12.2322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "XSOE261120C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 202.0, "iv": 1.0028, "open_interest": 0.0, "volume": 0.0, "delta": 0.0188, "gamma": 0.0085, "vega": 0.0044, "theta": -0.0064, "rho": 0.0004, "theo": 0.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "XSOE261120P00056000", "bid": 11.9, "bid_size": 200.0, "ask": 13.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.0095, "vega": 0.0034, "theta": -0.0051, "rho": -0.0075, "theo": 13.2287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "XSOE261218C00036000", "bid": 6.5, "bid_size": 202.0, "ask": 8.6, "ask_size": 202.0, "iv": 0.4649, "open_interest": 0.0, "volume": 0.0, "delta": 0.8624, "gamma": 0.0286, "vega": 0.0342, "theta": -0.0177, "rho": 0.0383, "theo": 7.7127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "XSOE261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 202.0, "iv": 0.5543, "open_interest": 0.0, "volume": 0.0, "delta": -0.1429, "gamma": 0.0289, "vega": 0.0345, "theta": -0.0191, "rho": -0.0078, "theo": 0.6129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "XSOE261218C00037000", "bid": 5.5, "bid_size": 202.0, "ask": 7.6, "ask_size": 202.0, "iv": 0.4122, "open_interest": 0.0, "volume": 0.0, "delta": 0.8427, "gamma": 0.0339, "vega": 0.0373, "theta": -0.0179, "rho": 0.0385, "theo": 6.7661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "XSOE261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 202.0, "iv": 0.5041, "open_interest": 0.0, "volume": 0.0, "delta": -0.1631, "gamma": 0.0344, "vega": 0.0375, "theta": -0.0192, "rho": -0.0088, "theo": 0.6617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "XSOE261218C00038000", "bid": 4.6, "bid_size": 202.0, "ask": 6.7, "ask_size": 202.0, "iv": 0.3878, "open_interest": 0.0, "volume": 0.0, "delta": 0.8185, "gamma": 0.0405, "vega": 0.0408, "theta": -0.0181, "rho": 0.0384, "theo": 5.829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "XSOE261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 202.0, "iv": 0.4531, "open_interest": 0.0, "volume": 0.0, "delta": -0.1879, "gamma": 0.0412, "vega": 0.041, "theta": -0.0193, "rho": -0.01, "theo": 0.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "XSOE261218C00039000", "bid": 3.8, "bid_size": 102.0, "ask": 6.0, "ask_size": 202.0, "iv": 0.3925, "open_interest": 0.0, "volume": 0.0, "delta": 0.788, "gamma": 0.0489, "vega": 0.0447, "theta": -0.0182, "rho": 0.0378, "theo": 4.9055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "XSOE261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 202.0, "iv": 0.4119, "open_interest": 0.0, "volume": 0.0, "delta": -0.2192, "gamma": 0.0499, "vega": 0.0449, "theta": -0.0193, "rho": -0.0114, "theo": 0.793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "XSOE261218C00040000", "bid": 2.95, "bid_size": 102.0, "ask": 5.2, "ask_size": 202.0, "iv": 0.3692, "open_interest": 0.0, "volume": 0.0, "delta": 0.7488, "gamma": 0.0596, "vega": 0.049, "theta": -0.0181, "rho": 0.0368, "theo": 4.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "XSOE261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 202.0, "iv": 0.3671, "open_interest": 0.0, "volume": 0.0, "delta": -0.2599, "gamma": 0.061, "vega": 0.0494, "theta": -0.0191, "rho": -0.0132, "theo": 0.8883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "XSOE261218C00041000", "bid": 2.15, "bid_size": 102.0, "ask": 4.4, "ask_size": 202.0, "iv": 0.3431, "open_interest": 0.0, "volume": 0.0, "delta": 0.6967, "gamma": 0.0728, "vega": 0.0536, "theta": -0.0179, "rho": 0.035, "theo": 3.1365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27500009536743}, {"option": "XSOE261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 202.0, "iv": 0.3135, "open_interest": 0.0, "volume": 0.0, "delta": -0.3142, "gamma": 0.0751, "vega": 0.054, "theta": -0.0188, "rho": -0.0156, "theo": 1.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "XSOE261218C00042000", "bid": 1.4, "bid_size": 202.0, "ask": 3.6, "ask_size": 202.0, "iv": 0.3127, "open_interest": 0.0, "volume": 0.0, "delta": 0.6267, "gamma": 0.088, "vega": 0.0579, "theta": -0.0175, "rho": 0.0322, "theo": 2.3337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.49999994039536}, {"option": "XSOE261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 202.0, "iv": 0.2676, "open_interest": 0.0, "volume": 0.0, "delta": -0.388, "gamma": 0.0916, "vega": 0.0581, "theta": -0.0184, "rho": -0.0184, "theo": 1.2205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "XSOE261218C00043000", "bid": 0.75, "bid_size": 202.0, "ask": 3.1, "ask_size": 202.0, "iv": 0.3051, "open_interest": 0.0, "volume": 0.0, "delta": 0.5355, "gamma": 0.1008, "vega": 0.0606, "theta": -0.0169, "rho": 0.0279, "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": 1.92499995231628}, {"option": "XSOE261218P00043000", "bid": 0.4, "bid_size": 202.0, "ask": 2.6, "ask_size": 202.0, "iv": 0.2522, "open_interest": 0.0, "volume": 0.0, "delta": -0.4853, "gamma": 0.1066, "vega": 0.0601, "theta": -0.0179, "rho": -0.0212, "theo": 1.5465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.49999995529652}, {"option": "XSOE261218C00044000", "bid": 0.2, "bid_size": 502.0, "ask": 2.5, "ask_size": 202.0, "iv": 0.2838, "open_interest": 0.0, "volume": 0.0, "delta": 0.4336, "gamma": 0.1028, "vega": 0.0599, "theta": -0.0162, "rho": 0.0228, "theo": 1.1593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000000149012}, {"option": "XSOE261218P00044000", "bid": 0.9, "bid_size": 202.0, "ask": 3.0, "ask_size": 202.0, "iv": 0.2311, "open_interest": 0.0, "volume": 0.0, "delta": -0.5949, "gamma": 0.1108, "vega": 0.0584, "theta": -0.0174, "rho": -0.024, "theo": 2.0706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "XSOE261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 202.0, "iv": 0.2985, "open_interest": 0.0, "volume": 0.0, "delta": 0.3448, "gamma": 0.0928, "vega": 0.0562, "theta": -0.0158, "rho": 0.0182, "theo": 0.8638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XSOE261218P00045000", "bid": 1.55, "bid_size": 202.0, "ask": 3.7, "ask_size": 202.0, "iv": 0.2278, "open_interest": 0.0, "volume": 0.0, "delta": -0.6897, "gamma": 0.1016, "vega": 0.053, "theta": -0.017, "rho": -0.0249, "theo": 2.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "XSOE261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 202.0, "iv": 0.3293, "open_interest": 0.0, "volume": 0.0, "delta": 0.2796, "gamma": 0.0788, "vega": 0.0514, "theta": -0.0155, "rho": 0.0147, "theo": 0.6944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "XSOE261218P00046000", "bid": 2.25, "bid_size": 202.0, "ask": 4.3, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7585, "gamma": 0.0873, "vega": 0.047, "theta": -0.0166, "rho": -0.0254, "theo": 3.6446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27500009536743}, {"option": "XSOE261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 202.0, "iv": 0.3579, "open_interest": 0.0, "volume": 0.0, "delta": 0.2333, "gamma": 0.066, "vega": 0.0468, "theta": -0.0152, "rho": 0.0122, "theo": 0.5902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "XSOE261218P00047000", "bid": 3.1, "bid_size": 202.0, "ask": 5.1, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8064, "gamma": 0.074, "vega": 0.0409, "theta": -0.0164, "rho": -0.0249, "theo": 4.5562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "XSOE261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 202.0, "iv": 0.3862, "open_interest": 0.0, "volume": 0.0, "delta": 0.1997, "gamma": 0.0557, "vega": 0.0428, "theta": -0.0151, "rho": 0.0104, "theo": 0.5203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "XSOE261218P00048000", "bid": 3.9, "bid_size": 202.0, "ask": 6.0, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8401, "gamma": 0.0629, "vega": 0.0367, "theta": -0.0161, "rho": -0.0243, "theo": 5.4986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "XSOE261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 202.0, "iv": 0.4157, "open_interest": 0.0, "volume": 0.0, "delta": 0.1744, "gamma": 0.0476, "vega": 0.0394, "theta": -0.0149, "rho": 0.0091, "theo": 0.4699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "XSOE261218P00049000", "bid": 4.8, "bid_size": 202.0, "ask": 6.9, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8652, "gamma": 0.054, "vega": 0.0314, "theta": -0.0159, "rho": -0.0226, "theo": 6.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "XSOE261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 202.0, "iv": 0.4478, "open_interest": 0.0, "volume": 0.0, "delta": 0.1549, "gamma": 0.0412, "vega": 0.0365, "theta": -0.0147, "rho": 0.008, "theo": 0.4314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "XSOE261218P00050000", "bid": 5.9, "bid_size": 202.0, "ask": 7.9, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8844, "gamma": 0.0469, "vega": 0.0292, "theta": -0.0157, "rho": -0.0228, "theo": 7.4306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "XSOE261218C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 202.0, "iv": 0.4777, "open_interest": 0.0, "volume": 0.0, "delta": 0.1393, "gamma": 0.036, "vega": 0.034, "theta": -0.0146, "rho": 0.0072, "theo": 0.4009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "XSOE261218P00051000", "bid": 6.7, "bid_size": 200.0, "ask": 8.9, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8993, "gamma": 0.0415, "vega": 0.0267, "theta": -0.0154, "rho": -0.0228, "theo": 8.4076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "XSOE261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 202.0, "iv": 0.5119, "open_interest": 0.0, "volume": 0.0, "delta": 0.1266, "gamma": 0.0319, "vega": 0.0318, "theta": -0.0144, "rho": 0.0065, "theo": 0.3759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "XSOE261218P00052000", "bid": 7.7, "bid_size": 200.0, "ask": 9.9, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9113, "gamma": 0.037, "vega": 0.024, "theta": -0.0152, "rho": -0.0209, "theo": 9.3896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "XSOE261218C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 202.0, "iv": 0.5447, "open_interest": 0.0, "volume": 0.0, "delta": 0.1161, "gamma": 0.0284, "vega": 0.0299, "theta": -0.0143, "rho": 0.006, "theo": 0.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "XSOE261218P00053000", "bid": 8.7, "bid_size": 200.0, "ask": 10.9, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9212, "gamma": 0.0329, "vega": 0.0209, "theta": -0.0148, "rho": -0.0191, "theo": 10.3757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "XSOE261218C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 202.0, "iv": 0.5694, "open_interest": 0.0, "volume": 0.0, "delta": 0.1072, "gamma": 0.0256, "vega": 0.0282, "theta": -0.0142, "rho": 0.0055, "theo": 0.3372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "XSOE261218P00054000", "bid": 9.7, "bid_size": 200.0, "ask": 11.9, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9295, "gamma": 0.0296, "vega": 0.0194, "theta": -0.0145, "rho": -0.0194, "theo": 11.3638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "XSOE270115C00039000", "bid": 3.8, "bid_size": 42.0, "ask": 6.5, "ask_size": 102.0, "iv": 0.3344, "open_interest": 0.0, "volume": 0.0, "delta": 0.7657, "gamma": 0.0437, "vega": 0.0601, "theta": -0.0144, "rho": 0.0577, "theo": 5.3567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "XSOE270115P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 102.0, "iv": 0.3729, "open_interest": 0.0, "volume": 0.0, "delta": -0.2447, "gamma": 0.0447, "vega": 0.0608, "theta": -0.0152, "rho": -0.0209, "theo": 1.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "XSOE270115C00040000", "bid": 2.9, "bid_size": 102.0, "ask": 5.7, "ask_size": 102.0, "iv": 0.3103, "open_interest": 0.0, "volume": 0.0, "delta": 0.7287, "gamma": 0.0515, "vega": 0.0647, "theta": -0.0143, "rho": 0.0562, "theo": 4.4775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "XSOE270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 102.0, "iv": 0.3388, "open_interest": 0.0, "volume": 0.0, "delta": -0.2831, "gamma": 0.0528, "vega": 0.0652, "theta": -0.015, "rho": -0.0236, "theo": 1.221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "XSOE270115C00041000", "bid": 2.15, "bid_size": 102.0, "ask": 4.9, "ask_size": 102.0, "iv": 0.2925, "open_interest": 0.0, "volume": 0.0, "delta": 0.6822, "gamma": 0.0606, "vega": 0.0694, "theta": -0.0141, "rho": 0.0538, "theo": 3.6355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "XSOE270115P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 102.0, "iv": 0.2976, "open_interest": 0.0, "volume": 0.0, "delta": -0.3319, "gamma": 0.0625, "vega": 0.0697, "theta": -0.0148, "rho": -0.027, "theo": 1.3763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "XSOE270115C00042000", "bid": 1.45, "bid_size": 102.0, "ask": 4.2, "ask_size": 102.0, "iv": 0.2784, "open_interest": 0.0, "volume": 0.0, "delta": 0.6234, "gamma": 0.0703, "vega": 0.0736, "theta": -0.0138, "rho": 0.0502, "theo": 2.8545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "XSOE270115P00042000", "bid": 0.05, "bid_size": 502.0, "ask": 2.9, "ask_size": 102.0, "iv": 0.266, "open_interest": 0.0, "volume": 0.0, "delta": -0.394, "gamma": 0.0732, "vega": 0.0738, "theta": -0.0145, "rho": -0.0308, "theo": 1.5958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "XSOE270115C00043000", "bid": 0.8, "bid_size": 102.0, "ask": 3.6, "ask_size": 102.0, "iv": 0.266, "open_interest": 0.0, "volume": 0.0, "delta": 0.5513, "gamma": 0.0786, "vega": 0.0765, "theta": -0.0134, "rho": 0.0451, "theo": 2.1743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999998211861}, {"option": "XSOE270115P00043000", "bid": 0.45, "bid_size": 202.0, "ask": 3.4, "ask_size": 102.0, "iv": 0.2632, "open_interest": 0.0, "volume": 0.0, "delta": -0.4709, "gamma": 0.083, "vega": 0.0761, "theta": -0.0142, "rho": -0.0345, "theo": 1.921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92500004172325}, {"option": "XSOE270115C00044000", "bid": 0.25, "bid_size": 502.0, "ask": 3.2, "ask_size": 102.0, "iv": 0.2637, "open_interest": 0.0, "volume": 0.0, "delta": 0.4711, "gamma": 0.082, "vega": 0.0769, "theta": -0.013, "rho": 0.0389, "theo": 1.643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "XSOE270115P00044000", "bid": 1.0, "bid_size": 202.0, "ask": 3.8, "ask_size": 102.0, "iv": 0.2528, "open_interest": 0.0, "volume": 0.0, "delta": -0.5575, "gamma": 0.0882, "vega": 0.0752, "theta": -0.0139, "rho": -0.0379, "theo": 2.4016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "XSOE270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 102.0, "iv": 0.2648, "open_interest": 0.0, "volume": 0.0, "delta": 0.3951, "gamma": 0.0786, "vega": 0.0744, "theta": -0.0127, "rho": 0.0328, "theo": 1.2777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "XSOE270115P00045000", "bid": 1.5, "bid_size": 202.0, "ask": 4.2, "ask_size": 42.0, "iv": 0.226, "open_interest": 0.0, "volume": 0.0, "delta": -0.6402, "gamma": 0.0865, "vega": 0.0709, "theta": -0.0138, "rho": -0.0396, "theo": 3.0534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "XSOE270115C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 102.0, "iv": 0.2883, "open_interest": 0.0, "volume": 0.0, "delta": 0.3326, "gamma": 0.071, "vega": 0.0703, "theta": -0.0125, "rho": 0.0277, "theo": 1.044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "XSOE270115P00046000", "bid": 2.2, "bid_size": 202.0, "ask": 5.0, "ask_size": 23.0, "iv": 0.2276, "open_interest": 0.0, "volume": 0.0, "delta": -0.7078, "gamma": 0.0797, "vega": 0.0652, "theta": -0.0137, "rho": -0.0403, "theo": 3.8379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "XSOE270115C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 102.0, "iv": 0.3135, "open_interest": 0.0, "volume": 0.0, "delta": 0.2847, "gamma": 0.0625, "vega": 0.0657, "theta": -0.0124, "rho": 0.0236, "theo": 0.8926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "XSOE270115P00047000", "bid": 2.9, "bid_size": 202.0, "ask": 5.6, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7593, "gamma": 0.0713, "vega": 0.059, "theta": -0.0137, "rho": -0.0404, "theo": 4.704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "XSOE270115C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 102.0, "iv": 0.3345, "open_interest": 0.0, "volume": 0.0, "delta": 0.2481, "gamma": 0.0547, "vega": 0.0613, "theta": -0.0123, "rho": 0.0205, "theo": 0.7891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "XSOE270115P00048000", "bid": 3.8, "bid_size": 202.0, "ask": 6.4, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7978, "gamma": 0.0632, "vega": 0.0532, "theta": -0.0136, "rho": -0.0394, "theo": 5.6154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "XSOE270115C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 102.0, "iv": 0.3559, "open_interest": 0.0, "volume": 0.0, "delta": 0.2198, "gamma": 0.048, "vega": 0.0574, "theta": -0.0122, "rho": 0.0182, "theo": 0.7142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "XSOE270115P00049000", "bid": 4.6, "bid_size": 202.0, "ask": 7.3, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8273, "gamma": 0.0559, "vega": 0.0483, "theta": -0.0136, "rho": -0.0382, "theo": 6.5542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "XSOE270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 102.0, "iv": 0.3788, "open_interest": 0.0, "volume": 0.0, "delta": 0.1974, "gamma": 0.0424, "vega": 0.0538, "theta": -0.0121, "rho": 0.0162, "theo": 0.6574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "XSOE270115P00050000", "bid": 5.5, "bid_size": 202.0, "ask": 8.2, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8504, "gamma": 0.0498, "vega": 0.0437, "theta": -0.0136, "rho": -0.0375, "theo": 7.5087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "XSOE270115C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 102.0, "iv": 0.4039, "open_interest": 0.0, "volume": 0.0, "delta": 0.1793, "gamma": 0.0378, "vega": 0.0508, "theta": -0.0121, "rho": 0.0147, "theo": 0.6126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "XSOE270115P00051000", "bid": 6.5, "bid_size": 202.0, "ask": 9.1, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8687, "gamma": 0.045, "vega": 0.04, "theta": -0.0136, "rho": -0.0364, "theo": 8.4742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "XSOE270115C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 102.0, "iv": 0.4273, "open_interest": 0.0, "volume": 0.0, "delta": 0.1643, "gamma": 0.034, "vega": 0.048, "theta": -0.012, "rho": 0.0134, "theo": 0.576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "XSOE270115P00052000", "bid": 7.5, "bid_size": 202.0, "ask": 10.1, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8837, "gamma": 0.0407, "vega": 0.0369, "theta": -0.0134, "rho": -0.035, "theo": 9.4463, "change": 0.0, "open": 0.0, "high": 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": "XSOE270115C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 102.0, "iv": 0.3863, "open_interest": 0.0, "volume": 0.0, "delta": 0.1518, "gamma": 0.0307, "vega": 0.0456, "theta": -0.012, "rho": 0.0124, "theo": 0.5456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XSOE270115P00053000", "bid": 8.5, "bid_size": 200.0, "ask": 11.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8963, "gamma": 0.0373, "vega": 0.0336, "theta": -0.0133, "rho": -0.0338, "theo": 10.424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "XSOE270115C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 102.0, "iv": 0.4749, "open_interest": 0.0, "volume": 0.0, "delta": 0.1412, "gamma": 0.028, "vega": 0.0434, "theta": -0.0119, "rho": 0.0115, "theo": 0.5198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "XSOE270115P00054000", "bid": 9.5, "bid_size": 200.0, "ask": 12.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9067, "gamma": 0.0344, "vega": 0.031, "theta": -0.0131, "rho": -0.0336, "theo": 11.4055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "XSOE270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 102.0, "iv": 0.4945, "open_interest": 0.0, "volume": 0.0, "delta": 0.1321, "gamma": 0.0256, "vega": 0.0415, "theta": -0.0118, "rho": 0.0107, "theo": 0.4974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "XSOE270115P00055000", "bid": 10.5, "bid_size": 200.0, "ask": 13.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9157, "gamma": 0.0317, "vega": 0.0288, "theta": -0.013, "rho": -0.0311, "theo": 12.3901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "XSOE270115C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 62.0, "iv": 0.5182, "open_interest": 0.0, "volume": 0.0, "delta": 0.1241, "gamma": 0.0236, "vega": 0.0397, "theta": -0.0118, "rho": 0.01, "theo": 0.4778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "XSOE270115P00056000", "bid": 11.5, "bid_size": 200.0, "ask": 14.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9235, "gamma": 0.0294, "vega": 0.0266, "theta": -0.0129, "rho": -0.0312, "theo": 13.3765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "XSOE270115C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 62.0, "iv": 0.5412, "open_interest": 0.0, "volume": 0.0, "delta": 0.1172, "gamma": 0.0218, "vega": 0.0381, "theta": -0.0117, "rho": 0.0094, "theo": 0.4605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "XSOE270115P00057000", "bid": 12.5, "bid_size": 200.0, "ask": 15.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9303, "gamma": 0.0272, "vega": 0.0249, "theta": -0.0129, "rho": -0.0296, "theo": 14.3648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "XSOE270416C00038000", "bid": 4.5, "bid_size": 102.0, "ask": 9.0, "ask_size": 53.0, "iv": 0.284, "open_interest": 0.0, "volume": 0.0, "delta": 0.7687, "gamma": 0.0301, "vega": 0.0897, "theta": -0.0087, "rho": 0.1155, "theo": 7.4047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "XSOE270416P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 52.0, "iv": 0.4274, "open_interest": 0.0, "volume": 0.0, "delta": -0.2469, "gamma": 0.0313, "vega": 0.0907, "theta": -0.0099, "rho": -0.0465, "theo": 1.6833, "change": 0.0, "open": 0.0, "high": 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": "XSOE270416C00039000", "bid": 4.0, "bid_size": 22.0, "ask": 8.0, "ask_size": 53.0, "iv": 0.2792, "open_interest": 0.0, "volume": 0.0, "delta": 0.7422, "gamma": 0.0339, "vega": 0.0948, "theta": -0.0088, "rho": 0.1142, "theo": 6.5474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "XSOE270416P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.4043, "open_interest": 0.0, "volume": 0.0, "delta": -0.2752, "gamma": 0.0355, "vega": 0.0956, "theta": -0.0099, "rho": -0.0505, "theo": 1.8128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "XSOE270416C00040000", "bid": 3.0, "bid_size": 22.0, "ask": 7.5, "ask_size": 53.0, "iv": 0.2704, "open_interest": 0.0, "volume": 0.0, "delta": 0.7113, "gamma": 0.0381, "vega": 0.0999, "theta": -0.0088, "rho": 0.112, "theo": 5.7153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "XSOE270416P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.3651, "open_interest": 0.0, "volume": 0.0, "delta": -0.3085, "gamma": 0.0402, "vega": 0.1007, "theta": -0.0099, "rho": -0.0553, "theo": 1.9696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "XSOE270416C00041000", "bid": 2.5, "bid_size": 22.0, "ask": 7.0, "ask_size": 53.0, "iv": 0.2823, "open_interest": 0.0, "volume": 0.0, "delta": 0.6752, "gamma": 0.0426, "vega": 0.1049, "theta": -0.0088, "rho": 0.1086, "theo": 4.9181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "XSOE270416P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.3253, "open_interest": 0.0, "volume": 0.0, "delta": -0.3478, "gamma": 0.0454, "vega": 0.1054, "theta": -0.0098, "rho": -0.0602, "theo": 2.1649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "XSOE270416C00042000", "bid": 1.6, "bid_size": 51.0, "ask": 6.0, "ask_size": 53.0, "iv": 0.2471, "open_interest": 0.0, "volume": 0.0, "delta": 0.6334, "gamma": 0.0472, "vega": 0.1094, "theta": -0.0088, "rho": 0.1039, "theo": 4.1701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000001192093}, {"option": "XSOE270416P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.2843, "open_interest": 0.0, "volume": 0.0, "delta": -0.394, "gamma": 0.0509, "vega": 0.1095, "theta": -0.0097, "rho": -0.0654, "theo": 2.4141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "XSOE270416C00043000", "bid": 1.0, "bid_size": 51.0, "ask": 5.5, "ask_size": 53.0, "iv": 0.2455, "open_interest": 0.0, "volume": 0.0, "delta": 0.5857, "gamma": 0.0514, "vega": 0.113, "theta": -0.0087, "rho": 0.0977, "theo": 3.4904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "XSOE270416P00043000", "bid": 0.5, "bid_size": 203.0, "ask": 5.0, "ask_size": 53.0, "iv": 0.2679, "open_interest": 0.0, "volume": 0.0, "delta": -0.4473, "gamma": 0.0562, "vega": 0.1121, "theta": -0.0096, "rho": -0.0709, "theo": 2.7374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "XSOE270416C00044000", "bid": 0.6, "bid_size": 51.0, "ask": 5.0, "ask_size": 54.0, "iv": 0.2479, "open_interest": 0.0, "volume": 0.0, "delta": 0.5334, "gamma": 0.0544, "vega": 0.115, "theta": -0.0086, "rho": 0.0902, "theo": 2.901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "XSOE270416P00044000", "bid": 1.0, "bid_size": 103.0, "ask": 5.5, "ask_size": 52.0, "iv": 0.2648, "open_interest": 0.0, "volume": 0.0, "delta": -0.5066, "gamma": 0.0605, "vega": 0.1127, "theta": -0.0095, "rho": -0.0758, "theo": 3.1589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "XSOE270416C00045000", "bid": 0.2, "bid_size": 502.0, "ask": 4.7, "ask_size": 52.0, "iv": 0.2544, "open_interest": 0.0, "volume": 0.0, "delta": 0.4795, "gamma": 0.0555, "vega": 0.1151, "theta": -0.0085, "rho": 0.0819, "theo": 2.4189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999990612268}, {"option": "XSOE270416P00045000", "bid": 1.5, "bid_size": 103.0, "ask": 6.0, "ask_size": 52.0, "iv": 0.2567, "open_interest": 0.0, "volume": 0.0, "delta": -0.5681, "gamma": 0.0628, "vega": 0.1106, "theta": -0.0094, "rho": -0.0798, "theo": 3.6953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "XSOE270416C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.2874, "open_interest": 0.0, "volume": 0.0, "delta": 0.4281, "gamma": 0.0546, "vega": 0.1133, "theta": -0.0084, "rho": 0.0736, "theo": 2.0462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "XSOE270416P00046000", "bid": 2.0, "bid_size": 103.0, "ask": 6.5, "ask_size": 22.0, "iv": 0.2427, "open_interest": 0.0, "volume": 0.0, "delta": -0.627, "gamma": 0.0631, "vega": 0.1059, "theta": -0.0094, "rho": -0.0813, "theo": 4.3462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "XSOE270416C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.3176, "open_interest": 0.0, "volume": 0.0, "delta": 0.3823, "gamma": 0.052, "vega": 0.1101, "theta": -0.0083, "rho": 0.0659, "theo": 1.7679, "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": 2.45000004768372}, {"option": "XSOE270416P00047000", "bid": 2.5, "bid_size": 103.0, "ask": 7.0, "ask_size": 22.0, "iv": 0.22, "open_interest": 0.0, "volume": 0.0, "delta": -0.6796, "gamma": 0.0614, "vega": 0.0997, "theta": -0.0093, "rho": -0.0818, "theo": 5.094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "XSOE270416C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 52.0, "iv": 0.3367, "open_interest": 0.0, "volume": 0.0, "delta": 0.3432, "gamma": 0.0487, "vega": 0.1062, "theta": -0.0083, "rho": 0.0593, "theo": 1.5617, "change": 0.0, "open": 0.0, "high": 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": "XSOE270416P00048000", "bid": 3.5, "bid_size": 103.0, "ask": 7.5, "ask_size": 12.0, "iv": 0.2138, "open_interest": 0.0, "volume": 0.0, "delta": -0.7241, "gamma": 0.0586, "vega": 0.0927, "theta": -0.0093, "rho": -0.0819, "theo": 5.9145, "change": 0.0, "open": 0.0, "high": 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": "XSOE270416C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 52.0, "iv": 0.3537, "open_interest": 0.0, "volume": 0.0, "delta": 0.3105, "gamma": 0.045, "vega": 0.102, "theta": -0.0082, "rho": 0.0535, "theo": 1.4069, "change": 0.0, "open": 0.0, "high": 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": "XSOE270416P00049000", "bid": 4.0, "bid_size": 103.0, "ask": 8.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7611, "gamma": 0.0551, "vega": 0.0856, "theta": -0.0093, "rho": -0.0789, "theo": 6.7845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "XSOE270416C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 52.0, "iv": 0.3689, "open_interest": 0.0, "volume": 0.0, "delta": 0.2832, "gamma": 0.0415, "vega": 0.0979, "theta": -0.0082, "rho": 0.0488, "theo": 1.2878, "change": 0.0, "open": 0.0, "high": 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": "XSOE270416P00050000", "bid": 5.0, "bid_size": 103.0, "ask": 9.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7915, "gamma": 0.0516, "vega": 0.0792, "theta": -0.0093, "rho": -0.0769, "theo": 7.689, "change": 0.0, "open": 0.0, "high": 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": "XSOE270416C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 52.0, "iv": 0.3824, "open_interest": 0.0, "volume": 0.0, "delta": 0.2603, "gamma": 0.0382, "vega": 0.0938, "theta": -0.0082, "rho": 0.0447, "theo": 1.194, "change": 0.0, "open": 0.0, "high": 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": "XSOE270416P00051000", "bid": 6.0, "bid_size": 103.0, "ask": 10.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8167, "gamma": 0.0481, "vega": 0.0732, "theta": -0.0093, "rho": -0.0759, "theo": 8.6159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "XSOE270416C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 52.0, "iv": 0.3994, "open_interest": 0.0, "volume": 0.0, "delta": 0.241, "gamma": 0.0353, "vega": 0.0901, "theta": -0.0082, "rho": 0.0413, "theo": 1.1182, "change": 0.0, "open": 0.0, "high": 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": "XSOE270416P00052000", "bid": 7.0, "bid_size": 103.0, "ask": 11.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8375, "gamma": 0.0446, "vega": 0.0672, "theta": -0.0093, "rho": -0.0718, "theo": 9.5594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "XSOE270416C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 52.0, "iv": 0.4153, "open_interest": 0.0, "volume": 0.0, "delta": 0.2244, "gamma": 0.0327, "vega": 0.0867, "theta": -0.0082, "rho": 0.0384, "theo": 1.0555, "change": 0.0, "open": 0.0, "high": 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": "XSOE270416P00053000", "bid": 8.0, "bid_size": 103.0, "ask": 12.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8556, "gamma": 0.0422, "vega": 0.0616, "theta": -0.0092, "rho": -0.0703, "theo": 10.5149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "XSOE270416C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 52.0, "iv": 0.4302, "open_interest": 0.0, "volume": 0.0, "delta": 0.2102, "gamma": 0.0303, "vega": 0.0834, "theta": -0.0081, "rho": 0.0359, "theo": 1.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "XSOE270416P00054000", "bid": 8.5, "bid_size": 103.0, "ask": 13.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.871, "gamma": 0.0397, "vega": 0.0579, "theta": -0.0092, "rho": -0.0645, "theo": 11.4778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "XSOE270416C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 52.0, "iv": 0.4493, "open_interest": 0.0, "volume": 0.0, "delta": 0.1979, "gamma": 0.0282, "vega": 0.0805, "theta": -0.0081, "rho": 0.0337, "theo": 0.9579, "change": 0.0, "open": 0.0, "high": 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": "XSOE270416P00055000", "bid": 9.5, "bid_size": 103.0, "ask": 14.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8843, "gamma": 0.0375, "vega": 0.0526, "theta": -0.009, "rho": -0.0641, "theo": 12.4479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "XSOE270416C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 52.0, "iv": 0.4624, "open_interest": 0.0, "volume": 0.0, "delta": 0.187, "gamma": 0.0264, "vega": 0.0778, "theta": -0.0081, "rho": 0.0318, "theo": 0.9188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "XSOE270416P00056000", "bid": 10.5, "bid_size": 103.0, "ask": 15.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8962, "gamma": 0.0361, "vega": 0.0493, "theta": -0.0089, "rho": -0.063, "theo": 13.4223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}], "symbol": "XSOE", "security_type": "stock", "exchange_id": 3, "current_price": 42.75, "price_change": 0.07, "price_change_percent": 0.1637, "bid": 40.0, "ask": 53.65, "bid_size": 200, "ask_size": 100, "open": 43.4, "high": 43.66, "low": 42.75, "close": 42.75, "prev_day_close": 42.75, "volume": 79652, "iv30": 25.279, "iv30_change": 0.022, "iv30_change_percent": 0.0871, "seqno": 10521117678, "last_trade_time": "2026-11-02T15:59:00", "tick": "down"}, "symbol": "XSOE"}