{"timestamp": "2026-11-09 23:42:13", "data": {"options": [{"option": "XSW261120C00188000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5211, "open_interest": 0.0, "volume": 0.0, "delta": 0.8943, "gamma": 0.0113, "vega": 0.0656, "theta": -0.1322, "rho": 0.0361, "theo": 19.7196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "XSW261120P00188000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.517, "open_interest": 0.0, "volume": 0.0, "delta": -0.1063, "gamma": 0.0112, "vega": 0.0665, "theta": -0.133, "rho": -0.0081, "theo": 0.847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "XSW261120C00189000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5135, "open_interest": 0.0, "volume": 0.0, "delta": 0.8855, "gamma": 0.0122, "vega": 0.0693, "theta": -0.1378, "rho": 0.0367, "theo": 18.7875, "change": 0.0, "open": 0.0, "high": 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": "XSW261120P00189000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4971, "open_interest": 0.0, "volume": 0.0, "delta": -0.1151, "gamma": 0.0121, "vega": 0.0703, "theta": -0.1386, "rho": -0.0087, "theo": 0.9155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "XSW261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5108, "open_interest": 1.0, "volume": 0.0, "delta": 0.8759, "gamma": 0.0131, "vega": 0.0738, "theta": -0.1436, "rho": 0.0378, "theo": 17.8627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.19, "last_trade_time": "2026-10-06T12:44:43", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "XSW261120P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4862, "open_interest": 0.0, "volume": 0.0, "delta": -0.1246, "gamma": 0.013, "vega": 0.0744, "theta": -0.1443, "rho": -0.0094, "theo": 0.9912, "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": 1.75}, {"option": "XSW261120C00191000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4954, "open_interest": 0.0, "volume": 0.0, "delta": 0.8653, "gamma": 0.0141, "vega": 0.078, "theta": -0.1496, "rho": 0.0375, "theo": 16.9464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "XSW261120P00191000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4718, "open_interest": 0.0, "volume": 0.0, "delta": -0.1351, "gamma": 0.014, "vega": 0.0787, "theta": -0.1503, "rho": -0.0102, "theo": 1.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "XSW261120C00192000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4462, "open_interest": 0.0, "volume": 0.0, "delta": 0.8538, "gamma": 0.0152, "vega": 0.0824, "theta": -0.1558, "rho": 0.0375, "theo": 16.0394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "XSW261120P00192000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4569, "open_interest": 0.0, "volume": 0.0, "delta": -0.1466, "gamma": 0.0151, "vega": 0.0831, "theta": -0.1564, "rho": -0.0111, "theo": 1.1683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000002533197}, {"option": "XSW261120C00193000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.474, "open_interest": 0.0, "volume": 0.0, "delta": 0.8411, "gamma": 0.0164, "vega": 0.0871, "theta": -0.1621, "rho": 0.0377, "theo": 15.1426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "XSW261120P00193000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4442, "open_interest": 0.0, "volume": 0.0, "delta": -0.1593, "gamma": 0.0162, "vega": 0.0877, "theta": -0.1627, "rho": -0.0121, "theo": 1.2721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500004172325}, {"option": "XSW261120C00194000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.421, "open_interest": 0.0, "volume": 0.0, "delta": 0.8271, "gamma": 0.0176, "vega": 0.092, "theta": -0.1685, "rho": 0.0383, "theo": 14.2581, "change": 0.0, "open": 0.0, "high": 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": "XSW261120P00194000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4231, "open_interest": 0.0, "volume": 0.0, "delta": -0.1731, "gamma": 0.0175, "vega": 0.0925, "theta": -0.169, "rho": -0.0132, "theo": 1.3878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "XSW261120C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.425, "open_interest": 1.0, "volume": 0.0, "delta": 0.8119, "gamma": 0.0188, "vega": 0.097, "theta": -0.1751, "rho": 0.0382, "theo": 13.3874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-10-02T15:16:12", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "XSW261120P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4194, "open_interest": 2.0, "volume": 0.0, "delta": -0.1883, "gamma": 0.0187, "vega": 0.0975, "theta": -0.1755, "rho": -0.0143, "theo": 1.5173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.19, "last_trade_time": "2026-11-06T14:44:24", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "XSW261120C00196000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4124, "open_interest": 0.0, "volume": 0.0, "delta": 0.7952, "gamma": 0.0202, "vega": 0.1019, "theta": -0.1816, "rho": 0.038, "theo": 12.532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.70000004768372}, {"option": "XSW261120P00196000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4118, "open_interest": 0.0, "volume": 0.0, "delta": -0.205, "gamma": 0.0201, "vega": 0.1026, "theta": -0.182, "rho": -0.0156, "theo": 1.6623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999989271164}, {"option": "XSW261120C00197000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4306, "open_interest": 0.0, "volume": 0.0, "delta": 0.7769, "gamma": 0.0216, "vega": 0.1074, "theta": -0.1882, "rho": 0.0381, "theo": 11.6945, "change": 0.0, "open": 0.0, "high": 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": "XSW261120P00197000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4052, "open_interest": 0.0, "volume": 0.0, "delta": -0.2232, "gamma": 0.0215, "vega": 0.1077, "theta": -0.1884, "rho": -0.017, "theo": 1.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "XSW261120C00198000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4195, "open_interest": 0.0, "volume": 0.0, "delta": 0.757, "gamma": 0.023, "vega": 0.1125, "theta": -0.1946, "rho": 0.0376, "theo": 10.8772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "XSW261120P00198000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.406, "open_interest": 0.0, "volume": 0.0, "delta": -0.243, "gamma": 0.0229, "vega": 0.1129, "theta": -0.1948, "rho": -0.0186, "theo": 2.0079, "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": 3.75000011920929}, {"option": "XSW261120C00199000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4196, "open_interest": 0.0, "volume": 0.0, "delta": 0.7354, "gamma": 0.0244, "vega": 0.1176, "theta": -0.2008, "rho": 0.037, "theo": 10.0823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "XSW261120P00199000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4108, "open_interest": 0.0, "volume": 0.0, "delta": -0.2645, "gamma": 0.0243, "vega": 0.1179, "theta": -0.2009, "rho": -0.0202, "theo": 2.2134, "change": 0.0, "open": 0.0, "high": 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": "XSW261120C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3939, "open_interest": 1.0, "volume": 0.0, "delta": 0.712, "gamma": 0.0258, "vega": 0.1226, "theta": -0.2068, "rho": 0.0366, "theo": 9.3135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.18, "last_trade_time": "2026-10-23T12:06:52", "percent_change": 0.0, "prev_day_close": 6.9500002861023}, {"option": "XSW261120P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4094, "open_interest": 3.0, "volume": 0.0, "delta": -0.2878, "gamma": 0.0257, "vega": 0.1229, "theta": -0.2068, "rho": -0.022, "theo": 2.4446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-10-19T11:30:22", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "XSW261120C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3581, "open_interest": 12.0, "volume": 0.0, "delta": 0.5713, "gamma": 0.0313, "vega": 0.141, "theta": -0.228, "rho": 0.0319, "theo": 5.961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.44, "last_trade_time": "2026-11-05T15:47:06", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "XSW261120P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3258, "open_interest": 0.0, "volume": 0.0, "delta": -0.4281, "gamma": 0.0312, "vega": 0.141, "theta": -0.2274, "rho": -0.033, "theo": 4.0921, "change": 0.0, "open": 0.0, "high": 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": "XSW261120C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3326, "open_interest": 20.0, "volume": 0.0, "delta": 0.4146, "gamma": 0.031, "vega": 0.1401, "theta": -0.2265, "rho": 0.0245, "theo": 3.6275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.44, "last_trade_time": "2026-11-05T15:47:06", "percent_change": 0.0, "prev_day_close": 2.52500009536743}, {"option": "XSW261120P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3233, "open_interest": 1.0, "volume": 0.0, "delta": -0.5843, "gamma": 0.0309, "vega": 0.14, "theta": -0.2255, "rho": -0.0455, "theo": 6.7563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-11-05T11:06:55", "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "XSW261120C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.34, "open_interest": 3.0, "volume": 1.0, "delta": 0.2845, "gamma": 0.0256, "vega": 0.1222, "theta": -0.2053, "rho": 0.0174, "theo": 2.2441, "change": -0.15, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T09:58:02", "percent_change": -8.82353, "prev_day_close": 1.70000004768372}, {"option": "XSW261120P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3097, "open_interest": 0.0, "volume": 0.0, "delta": -0.714, "gamma": 0.0256, "vega": 0.1221, "theta": -0.2038, "rho": -0.0564, "theo": 10.3682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "XSW261120C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3898, "open_interest": 3.0, "volume": 0.0, "delta": 0.1952, "gamma": 0.0194, "vega": 0.0996, "theta": -0.1771, "rho": 0.0124, "theo": 1.4677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-06T10:37:20", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "XSW261120P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2682, "open_interest": 0.0, "volume": 0.0, "delta": -0.8031, "gamma": 0.0193, "vega": 0.0996, "theta": -0.1752, "rho": -0.0644, "theo": 14.5856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "XSW261120C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4543, "open_interest": 1.0, "volume": 0.0, "delta": 0.1375, "gamma": 0.0143, "vega": 0.0796, "theta": -0.1503, "rho": 0.0088, "theo": 1.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-04T11:12:18", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "XSW261120P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8607, "gamma": 0.0142, "vega": 0.0795, "theta": -0.148, "rho": -0.0699, "theo": 19.1284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6500005722046}, {"option": "XSW261120C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5115, "open_interest": 0.0, "volume": 0.0, "delta": 0.1, "gamma": 0.0106, "vega": 0.0636, "theta": -0.1275, "rho": 0.0064, "theo": 0.7408, "change": 0.0, "open": 0.0, "high": 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": "XSW261120P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8981, "gamma": 0.0106, "vega": 0.0635, "theta": -0.1246, "rho": -0.0736, "theo": 23.8441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3999996185303}, {"option": "XSW261120C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.575, "open_interest": 0.0, "volume": 0.0, "delta": 0.0749, "gamma": 0.0079, "vega": 0.0513, "theta": -0.1086, "rho": 0.0048, "theo": 0.5604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "XSW261120P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9232, "gamma": 0.0079, "vega": 0.0513, "theta": -0.1053, "rho": -0.0754, "theo": 28.6562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4499998092651}, {"option": "XSW261120C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6378, "open_interest": 0.0, "volume": 0.0, "delta": 0.0576, "gamma": 0.0061, "vega": 0.0419, "theta": -0.0933, "rho": 0.0038, "theo": 0.4371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "XSW261120P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9405, "gamma": 0.0061, "vega": 0.0419, "theta": -0.0895, "rho": -0.0756, "theo": 33.5255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.2999992370606}, {"option": "XSW261120C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7054, "open_interest": 0.0, "volume": 0.0, "delta": 0.0454, "gamma": 0.0047, "vega": 0.0346, "theta": -0.0808, "rho": 0.003, "theo": 0.3495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "XSW261120P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9528, "gamma": 0.0047, "vega": 0.0346, "theta": -0.0766, "rho": -0.0744, "theo": 38.4308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.3500003814697}, {"option": "XSW261218C00189000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.385, "open_interest": 0.0, "volume": 0.0, "delta": 0.7969, "gamma": 0.0116, "vega": 0.1901, "theta": -0.0843, "rho": 0.1308, "theo": 20.7629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9000000953674}, {"option": "XSW261218P00189000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3523, "open_interest": 0.0, "volume": 0.0, "delta": -0.1999, "gamma": 0.0116, "vega": 0.1901, "theta": -0.0856, "rho": -0.0456, "theo": 2.8112, "change": 0.0, "open": 0.0, "high": 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": "XSW261218C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3744, "open_interest": 0.0, "volume": 0.0, "delta": 0.7855, "gamma": 0.0121, "vega": 0.1963, "theta": -0.0866, "rho": 0.1301, "theo": 19.9547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "XSW261218P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3529, "open_interest": 0.0, "volume": 0.0, "delta": -0.2114, "gamma": 0.0121, "vega": 0.1964, "theta": -0.0878, "rho": -0.0482, "theo": 3.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "XSW261218C00191000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3758, "open_interest": 0.0, "volume": 0.0, "delta": 0.7735, "gamma": 0.0126, "vega": 0.2027, "theta": -0.0889, "rho": 0.1301, "theo": 19.1586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2500004768372}, {"option": "XSW261218P00191000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3494, "open_interest": 0.0, "volume": 0.0, "delta": -0.2232, "gamma": 0.0126, "vega": 0.2027, "theta": -0.0902, "rho": -0.0502, "theo": 3.2004, "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": 4.24999988079071}, {"option": "XSW261218C00192000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3718, "open_interest": 0.0, "volume": 0.0, "delta": 0.761, "gamma": 0.0131, "vega": 0.2088, "theta": -0.0911, "rho": 0.1296, "theo": 18.3755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "XSW261218P00192000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.347, "open_interest": 0.0, "volume": 0.0, "delta": -0.2358, "gamma": 0.013, "vega": 0.2089, "theta": -0.0922, "rho": -0.0535, "theo": 3.4149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "XSW261218C00193000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3673, "open_interest": 0.0, "volume": 0.0, "delta": 0.748, "gamma": 0.0136, "vega": 0.2148, "theta": -0.0933, "rho": 0.1289, "theo": 17.6057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "XSW261218P00193000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3433, "open_interest": 0.0, "volume": 0.0, "delta": -0.2488, "gamma": 0.0135, "vega": 0.2149, "theta": -0.0943, "rho": -0.0565, "theo": 3.6422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.92500007152557}, {"option": "XSW261218C00194000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3601, "open_interest": 0.0, "volume": 0.0, "delta": 0.7344, "gamma": 0.014, "vega": 0.2207, "theta": -0.0954, "rho": 0.1274, "theo": 16.8498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "XSW261218P00194000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.346, "open_interest": 0.0, "volume": 0.0, "delta": -0.2623, "gamma": 0.014, "vega": 0.2208, "theta": -0.0964, "rho": -0.0596, "theo": 3.8832, "change": 0.0, "open": 0.0, "high": 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": "XSW261218C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3526, "open_interest": 0.0, "volume": 0.0, "delta": 0.7204, "gamma": 0.0145, "vega": 0.2265, "theta": -0.0974, "rho": 0.1268, "theo": 16.1086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6000003814697}, {"option": "XSW261218P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3437, "open_interest": 0.0, "volume": 0.0, "delta": -0.2762, "gamma": 0.0145, "vega": 0.2265, "theta": -0.0984, "rho": -0.0616, "theo": 4.1357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.55000007152557}, {"option": "XSW261218C00196000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3512, "open_interest": 0.0, "volume": 0.0, "delta": 0.7059, "gamma": 0.0149, "vega": 0.2321, "theta": -0.0992, "rho": 0.1255, "theo": 15.383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "XSW261218P00196000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3384, "open_interest": 0.0, "volume": 0.0, "delta": -0.2907, "gamma": 0.0149, "vega": 0.232, "theta": -0.1002, "rho": -0.0648, "theo": 4.4064, "change": 0.0, "open": 0.0, "high": 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": "XSW261218C00197000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3575, "open_interest": 0.0, "volume": 0.0, "delta": 0.6908, "gamma": 0.0154, "vega": 0.2373, "theta": -0.101, "rho": 0.1242, "theo": 14.6734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "XSW261218P00197000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3336, "open_interest": 0.0, "volume": 0.0, "delta": -0.3057, "gamma": 0.0154, "vega": 0.2372, "theta": -0.1019, "rho": -0.0683, "theo": 4.693, "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": 6.30000019073486}, {"option": "XSW261218C00198000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3466, "open_interest": 0.0, "volume": 0.0, "delta": 0.6754, "gamma": 0.0158, "vega": 0.2422, "theta": -0.1027, "rho": 0.1221, "theo": 13.9803, "change": 0.0, "open": 0.0, "high": 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": "XSW261218P00198000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3356, "open_interest": 0.0, "volume": 0.0, "delta": -0.3212, "gamma": 0.0158, "vega": 0.2422, "theta": -0.1035, "rho": -0.0718, "theo": 4.9959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "XSW261218C00199000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3494, "open_interest": 0.0, "volume": 0.0, "delta": 0.6594, "gamma": 0.0162, "vega": 0.2469, "theta": -0.1042, "rho": 0.1207, "theo": 13.3043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "XSW261218P00199000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3368, "open_interest": 0.0, "volume": 0.0, "delta": -0.3371, "gamma": 0.0162, "vega": 0.247, "theta": -0.1049, "rho": -0.0745, "theo": 5.3162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "XSW261218C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3416, "open_interest": 2.0, "volume": 0.0, "delta": 0.643, "gamma": 0.0166, "vega": 0.2513, "theta": -0.1055, "rho": 0.1188, "theo": 12.6464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.9, "last_trade_time": "2026-10-23T09:51:48", "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "XSW261218P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3293, "open_interest": 0.0, "volume": 0.0, "delta": -0.3535, "gamma": 0.0166, "vega": 0.2513, "theta": -0.1062, "rho": -0.078, "theo": 5.6547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "XSW261218C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.316, "open_interest": 1.0, "volume": 0.0, "delta": 0.556, "gamma": 0.018, "vega": 0.2662, "theta": -0.1095, "rho": 0.1068, "theo": 9.6428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.97, "last_trade_time": "2026-10-23T12:06:52", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "XSW261218P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2977, "open_interest": 0.0, "volume": 0.0, "delta": -0.4406, "gamma": 0.018, "vega": 0.2662, "theta": -0.1099, "rho": -0.0963, "theo": 7.632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "XSW261218C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3233, "open_interest": 0.0, "volume": 0.0, "delta": 0.4643, "gamma": 0.0185, "vega": 0.2681, "theta": -0.1085, "rho": 0.092, "theo": 7.1482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "XSW261218P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2889, "open_interest": 0.0, "volume": 0.0, "delta": -0.5324, "gamma": 0.0185, "vega": 0.2681, "theta": -0.1085, "rho": -0.1144, "theo": 10.1189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "XSW261218C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3019, "open_interest": 1.0, "volume": 0.0, "delta": 0.3747, "gamma": 0.0178, "vega": 0.2562, "theta": -0.1025, "rho": 0.0761, "theo": 5.1721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.79, "last_trade_time": "2026-10-23T12:06:52", "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "XSW261218P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.286, "open_interest": 0.0, "volume": 0.0, "delta": -0.6224, "gamma": 0.0179, "vega": 0.256, "theta": -0.1022, "rho": -0.129, "theo": 13.1259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "XSW261218C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.301, "open_interest": 0.0, "volume": 0.0, "delta": 0.2933, "gamma": 0.0162, "vega": 0.2331, "theta": -0.0928, "rho": 0.0606, "theo": 3.6766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "XSW261218P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2849, "open_interest": 0.0, "volume": 0.0, "delta": -0.7043, "gamma": 0.0163, "vega": 0.2327, "theta": -0.0921, "rho": -0.1413, "theo": 16.6153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6500005722046}, {"option": "XSW261218C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3003, "open_interest": 0.0, "volume": 0.0, "delta": 0.2242, "gamma": 0.014, "vega": 0.2034, "theta": -0.0808, "rho": 0.0468, "theo": 2.5875, "change": 0.0, "open": 0.0, "high": 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": "XSW261218P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2817, "open_interest": 0.0, "volume": 0.0, "delta": -0.774, "gamma": 0.0142, "vega": 0.2028, "theta": -0.0799, "rho": -0.1485, "theo": 20.5135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "XSW261218C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3159, "open_interest": 0.0, "volume": 0.0, "delta": 0.1686, "gamma": 0.0117, "vega": 0.1718, "theta": -0.0685, "rho": 0.0355, "theo": 1.8164, "change": 0.0, "open": 0.0, "high": 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": "XSW261218P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2536, "open_interest": 1.0, "volume": 0.0, "delta": -0.8302, "gamma": 0.0118, "vega": 0.1706, "theta": -0.0672, "rho": -0.1509, "theo": 24.7325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2026-10-29T09:30:16", "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "XSW261218C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3439, "open_interest": 0.0, "volume": 0.0, "delta": 0.1258, "gamma": 0.0094, "vega": 0.1416, "theta": -0.0568, "rho": 0.0267, "theo": 1.2799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "XSW261218P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2114, "open_interest": 0.0, "volume": 0.0, "delta": -0.8738, "gamma": 0.0096, "vega": 0.1397, "theta": -0.0553, "rho": -0.1486, "theo": 29.1887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8000001907349}, {"option": "XSW270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2164, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0002, "vega": 0.0043, "theta": 0.0, "rho": 0.0256, "theo": 126.9253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.75}, {"option": "XSW270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.346, "open_interest": 3.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0001, "vega": 0.0069, "theta": -0.0041, "rho": -0.001, "theo": 0.0584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-07T14:56:03", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "XSW270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1407, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0002, "vega": 0.0058, "theta": 0.0, "rho": 0.0325, "theo": 121.9391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.75}, {"option": "XSW270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2685, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0001, "vega": 0.0083, "theta": -0.0048, "rho": -0.0013, "theo": 0.0705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "XSW270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9706, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0002, "vega": 0.0087, "theta": 0.0, "rho": 0.0504, "theo": 116.9582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.799999237061}, {"option": "XSW270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1956, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0002, "vega": 0.0101, "theta": -0.0055, "rho": -0.0016, "theo": 0.0849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "XSW270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0136, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0003, "vega": 0.011, "theta": 0.0, "rho": 0.0616, "theo": 111.9842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.799999237061}, {"option": "XSW270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1268, "open_interest": 0.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0002, "vega": 0.0122, "theta": -0.0064, "rho": -0.0019, "theo": 0.1021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "XSW270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8469, "open_interest": 0.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0003, "vega": 0.0141, "theta": 0.0, "rho": 0.0796, "theo": 107.0162, "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": 102.799999237061}, {"option": "XSW270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0616, "open_interest": 0.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0003, "vega": 0.0146, "theta": -0.0074, "rho": -0.0023, "theo": 0.1225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "XSW270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7732, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0004, "vega": 0.0173, "theta": 0.0, "rho": 0.0941, "theo": 102.0558, "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": 97.9000015258789}, {"option": "XSW270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9995, "open_interest": 0.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0003, "vega": 0.0175, "theta": -0.0085, "rho": -0.0028, "theo": 0.1469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "XSW270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7874, "open_interest": 10.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0004, "vega": 0.0211, "theta": -0.0001, "rho": 0.113, "theo": 97.1033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.41, "last_trade_time": "2026-06-29T12:34:05", "percent_change": 0.0, "prev_day_close": 92.8499984741211}, {"option": "XSW270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9403, "open_interest": 0.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0004, "vega": 0.0209, "theta": -0.0098, "rho": -0.0035, "theo": 0.176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "XSW270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7743, "open_interest": 0.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0006, "vega": 0.0254, "theta": -0.0019, "rho": 0.1313, "theo": 92.1596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.9500007629394}, {"option": "XSW270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8836, "open_interest": 0.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0005, "vega": 0.025, "theta": -0.0112, "rho": -0.0043, "theo": 0.2107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "XSW270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7546, "open_interest": 0.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0007, "vega": 0.0303, "theta": -0.004, "rho": 0.1513, "theo": 87.2262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.0}, {"option": "XSW270115P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8323, "open_interest": 4.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0006, "vega": 0.0297, "theta": -0.0128, "rho": -0.0052, "theo": 0.2526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-05-19T11:03:32", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "XSW270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6941, "open_interest": 0.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0008, "vega": 0.036, "theta": -0.0062, "rho": 0.172, "theo": 82.3043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0999984741211}, {"option": "XSW270115P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7799, "open_interest": 0.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0008, "vega": 0.0353, "theta": -0.0147, "rho": -0.0063, "theo": 0.3029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "XSW270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6193, "open_interest": 0.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.001, "vega": 0.0427, "theta": -0.0086, "rho": 0.1915, "theo": 77.396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.2000007629394}, {"option": "XSW270115P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6708, "open_interest": 4.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0009, "vega": 0.042, "theta": -0.0167, "rho": -0.0077, "theo": 0.3639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-10-29T15:55:14", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "XSW270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6284, "open_interest": 0.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.0012, "vega": 0.0504, "theta": -0.0114, "rho": 0.2099, "theo": 72.5035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.2999992370606}, {"option": "XSW270115P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6882, "open_interest": 14.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.0012, "vega": 0.0497, "theta": -0.019, "rho": -0.0094, "theo": 0.4379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-07-15T14:05:43", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "XSW270115C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5538, "open_interest": 1.0, "volume": 0.0, "delta": 0.967, "gamma": 0.0015, "vega": 0.0596, "theta": -0.0144, "rho": 0.2269, "theo": 67.6296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.0, "last_trade_time": "2026-07-31T15:03:27", "percent_change": 0.0, "prev_day_close": 63.4499988555908}, {"option": "XSW270115P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4656, "open_interest": 7.0, "volume": 0.0, "delta": -0.0287, "gamma": 0.0014, "vega": 0.059, "theta": -0.0217, "rho": -0.0115, "theo": 0.5285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-07-24T15:13:08", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "XSW270115C00144000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5642, "open_interest": 0.0, "volume": 0.0, "delta": 0.9618, "gamma": 0.0017, "vega": 0.068, "theta": -0.0171, "rho": 0.2386, "theo": 63.7466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.4499988555908}, {"option": "XSW270115P00144000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6077, "open_interest": 0.0, "volume": 0.0, "delta": -0.0338, "gamma": 0.0017, "vega": 0.0674, "theta": -0.024, "rho": -0.0135, "theo": 0.6148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "XSW270115C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5493, "open_interest": 0.0, "volume": 0.0, "delta": 0.9603, "gamma": 0.0018, "vega": 0.0702, "theta": -0.0178, "rho": 0.2417, "theo": 62.7784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.6000003814697}, {"option": "XSW270115P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5984, "open_interest": 0.0, "volume": 0.0, "delta": -0.0352, "gamma": 0.0018, "vega": 0.0697, "theta": -0.0246, "rho": -0.0141, "theo": 0.6388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "XSW270115C00146000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5399, "open_interest": 0.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.0019, "vega": 0.0725, "theta": -0.0185, "rho": 0.244, "theo": 61.8112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.75}, {"option": "XSW270115P00146000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5893, "open_interest": 0.0, "volume": 0.0, "delta": -0.0367, "gamma": 0.0018, "vega": 0.0721, "theta": -0.0253, "rho": -0.0146, "theo": 0.6638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "XSW270115C00147000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.541, "open_interest": 0.0, "volume": 0.0, "delta": 0.9572, "gamma": 0.002, "vega": 0.075, "theta": -0.0192, "rho": 0.2462, "theo": 60.8452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5500011444092}, {"option": "XSW270115P00147000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5845, "open_interest": 0.0, "volume": 0.0, "delta": -0.0382, "gamma": 0.0019, "vega": 0.0746, "theta": -0.0259, "rho": -0.0152, "theo": 0.6899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "XSW270115C00148000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4665, "open_interest": 1.0, "volume": 0.0, "delta": 0.9556, "gamma": 0.002, "vega": 0.0775, "theta": -0.02, "rho": 0.249, "theo": 59.8804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.06, "last_trade_time": "2026-05-26T09:32:39", "percent_change": 0.0, "prev_day_close": 55.6000003814697}, {"option": "XSW270115P00148000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5754, "open_interest": 0.0, "volume": 0.0, "delta": -0.0398, "gamma": 0.002, "vega": 0.0773, "theta": -0.0266, "rho": -0.0159, "theo": 0.7171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "XSW270115C00149000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5222, "open_interest": 0.0, "volume": 0.0, "delta": 0.9538, "gamma": 0.0021, "vega": 0.0802, "theta": -0.0207, "rho": 0.2518, "theo": 58.9168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.8499984741211}, {"option": "XSW270115P00149000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5663, "open_interest": 0.0, "volume": 0.0, "delta": -0.0415, "gamma": 0.0021, "vega": 0.0799, "theta": -0.0272, "rho": -0.0165, "theo": 0.7456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "XSW270115C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5275, "open_interest": 0.0, "volume": 0.0, "delta": 0.952, "gamma": 0.0022, "vega": 0.0828, "theta": -0.0215, "rho": 0.2539, "theo": 57.9545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.7999992370606}, {"option": "XSW270115P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5572, "open_interest": 1.0, "volume": 0.0, "delta": -0.0433, "gamma": 0.0022, "vega": 0.0826, "theta": -0.0279, "rho": -0.0172, "theo": 0.7754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-05-26T12:07:09", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "XSW270115C00151000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4772, "open_interest": 0.0, "volume": 0.0, "delta": 0.9502, "gamma": 0.0023, "vega": 0.0856, "theta": -0.0223, "rho": 0.2557, "theo": 56.9936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.8000011444092}, {"option": "XSW270115P00151000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5524, "open_interest": 0.0, "volume": 0.0, "delta": -0.0451, "gamma": 0.0023, "vega": 0.0854, "theta": -0.0286, "rho": -0.0179, "theo": 0.8064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "XSW270115C00152000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4626, "open_interest": 0.0, "volume": 0.0, "delta": 0.9482, "gamma": 0.0024, "vega": 0.0885, "theta": -0.0231, "rho": 0.258, "theo": 56.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.7999992370606}, {"option": "XSW270115P00152000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5434, "open_interest": 3.0, "volume": 0.0, "delta": -0.0471, "gamma": 0.0024, "vega": 0.0882, "theta": -0.0294, "rho": -0.0187, "theo": 0.8389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-07-13T15:31:06", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "XSW270115C00153000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.504, "open_interest": 0.0, "volume": 0.0, "delta": 0.9462, "gamma": 0.0025, "vega": 0.0914, "theta": -0.024, "rho": 0.2602, "theo": 55.0762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "XSW270115P00153000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5344, "open_interest": 0.0, "volume": 0.0, "delta": -0.0491, "gamma": 0.0025, "vega": 0.0912, "theta": -0.0301, "rho": -0.0195, "theo": 0.8727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "XSW270115C00154000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4504, "open_interest": 0.0, "volume": 0.0, "delta": 0.9441, "gamma": 0.0026, "vega": 0.0945, "theta": -0.0248, "rho": 0.2621, "theo": 54.1199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.1000003814697}, {"option": "XSW270115P00154000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5294, "open_interest": 0.0, "volume": 0.0, "delta": -0.0512, "gamma": 0.0026, "vega": 0.0942, "theta": -0.0309, "rho": -0.0203, "theo": 0.9081, "change": 0.0, "open": 0.0, "high": 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": "XSW270115C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4468, "open_interest": 0.0, "volume": 0.0, "delta": 0.9419, "gamma": 0.0027, "vega": 0.0976, "theta": -0.0257, "rho": 0.2636, "theo": 53.1651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0500011444092}, {"option": "XSW270115P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5202, "open_interest": 3.0, "volume": 0.0, "delta": -0.0534, "gamma": 0.0027, "vega": 0.0975, "theta": -0.0316, "rho": -0.0212, "theo": 0.9459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-08-07T14:57:17", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "XSW270115C00156000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4849, "open_interest": 0.0, "volume": 0.0, "delta": 0.9396, "gamma": 0.0028, "vega": 0.1008, "theta": -0.0266, "rho": 0.2655, "theo": 52.212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.1000003814697}, {"option": "XSW270115P00156000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5074, "open_interest": 2.0, "volume": 0.0, "delta": -0.0557, "gamma": 0.0028, "vega": 0.1008, "theta": -0.0324, "rho": -0.0221, "theo": 0.9846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-05-26T10:00:58", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "XSW270115C00157000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4582, "open_interest": 1.0, "volume": 0.0, "delta": 0.9372, "gamma": 0.003, "vega": 0.1042, "theta": -0.0275, "rho": 0.2672, "theo": 51.2608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.54, "last_trade_time": "2026-07-28T09:30:15", "percent_change": 0.0, "prev_day_close": 47.1500015258789}, {"option": "XSW270115P00157000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5062, "open_interest": 0.0, "volume": 0.0, "delta": -0.0581, "gamma": 0.003, "vega": 0.1044, "theta": -0.0332, "rho": -0.023, "theo": 1.025, "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": "XSW270115C00158000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4447, "open_interest": 0.0, "volume": 0.0, "delta": 0.9347, "gamma": 0.0031, "vega": 0.1077, "theta": -0.0284, "rho": 0.2687, "theo": 50.3114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.8999996185303}, {"option": "XSW270115P00158000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4936, "open_interest": 0.0, "volume": 0.0, "delta": -0.0606, "gamma": 0.0031, "vega": 0.1079, "theta": -0.0341, "rho": -0.0239, "theo": 1.0675, "change": 0.0, "open": 0.0, "high": 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": "XSW270115C00159000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4402, "open_interest": 1.0, "volume": 0.0, "delta": 0.932, "gamma": 0.0032, "vega": 0.1113, "theta": -0.0293, "rho": 0.2698, "theo": 49.3641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.07, "last_trade_time": "2026-10-19T11:12:06", "percent_change": 0.0, "prev_day_close": 45.0500011444092}, {"option": "XSW270115P00159000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4922, "open_interest": 0.0, "volume": 0.0, "delta": -0.0632, "gamma": 0.0032, "vega": 0.1114, "theta": -0.0349, "rho": -0.0249, "theo": 1.112, "change": 0.0, "open": 0.0, "high": 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": "XSW270115C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4176, "open_interest": 9.0, "volume": 0.0, "delta": 0.9293, "gamma": 0.0034, "vega": 0.115, "theta": -0.0303, "rho": 0.2713, "theo": 48.4189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.11, "last_trade_time": "2026-08-12T12:18:22", "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "XSW270115P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4797, "open_interest": 0.0, "volume": 0.0, "delta": -0.066, "gamma": 0.0034, "vega": 0.1151, "theta": -0.0358, "rho": -0.026, "theo": 1.1585, "change": 0.0, "open": 0.0, "high": 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": "XSW270115C00161000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4623, "open_interest": 0.0, "volume": 0.0, "delta": 0.9264, "gamma": 0.0035, "vega": 0.1188, "theta": -0.0313, "rho": 0.2726, "theo": 47.4759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.3999996185303}, {"option": "XSW270115P00161000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4709, "open_interest": 0.0, "volume": 0.0, "delta": -0.0689, "gamma": 0.0035, "vega": 0.1189, "theta": -0.0366, "rho": -0.0272, "theo": 1.2072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "XSW270115C00162000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4261, "open_interest": 1.0, "volume": 0.0, "delta": 0.9234, "gamma": 0.0036, "vega": 0.1227, "theta": -0.0323, "rho": 0.2736, "theo": 46.5353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.34, "last_trade_time": "2026-07-28T09:30:15", "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "XSW270115P00162000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4656, "open_interest": 0.0, "volume": 0.0, "delta": -0.0719, "gamma": 0.0037, "vega": 0.1228, "theta": -0.0375, "rho": -0.0283, "theo": 1.2582, "change": 0.0, "open": 0.0, "high": 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": "XSW270115C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4359, "open_interest": 0.0, "volume": 0.0, "delta": 0.9136, "gamma": 0.0041, "vega": 0.135, "theta": -0.0354, "rho": 0.2764, "theo": 43.7286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.28, "last_trade_time": "2026-08-26T12:34:46", "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "XSW270115P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4494, "open_interest": 0.0, "volume": 0.0, "delta": -0.0817, "gamma": 0.0042, "vega": 0.1355, "theta": -0.0403, "rho": -0.0322, "theo": 1.4262, "change": 0.0, "open": 0.0, "high": 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": "XSW270115C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3934, "open_interest": 2.0, "volume": 0.0, "delta": 0.8939, "gamma": 0.0051, "vega": 0.1583, "theta": -0.0408, "rho": 0.2786, "theo": 39.1109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.0, "last_trade_time": "2026-08-27T09:44:12", "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "XSW270115P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4145, "open_interest": 2.0, "volume": 0.0, "delta": -0.1014, "gamma": 0.0051, "vega": 0.1586, "theta": -0.0453, "rho": -0.0396, "theo": 1.7671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.45, "last_trade_time": "2026-07-30T10:55:56", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "XSW270115C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3713, "open_interest": 4.0, "volume": 0.0, "delta": 0.8694, "gamma": 0.0062, "vega": 0.1846, "theta": -0.0467, "rho": 0.2783, "theo": 34.5886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.2, "last_trade_time": "2026-09-29T15:47:43", "percent_change": 0.0, "prev_day_close": 30.7499990463257}, {"option": "XSW270115P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3814, "open_interest": 0.0, "volume": 0.0, "delta": -0.1262, "gamma": 0.0062, "vega": 0.1851, "theta": -0.0507, "rho": -0.049, "theo": 2.2037, "change": 0.0, "open": 0.0, "high": 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": "XSW270115C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3691, "open_interest": 4.0, "volume": 0.0, "delta": 0.8386, "gamma": 0.0075, "vega": 0.2136, "theta": -0.0528, "rho": 0.2749, "theo": 30.1931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.09, "last_trade_time": "2026-10-22T09:30:41", "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "XSW270115P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3216, "open_interest": 6.0, "volume": 0.0, "delta": -0.1571, "gamma": 0.0076, "vega": 0.2146, "theta": -0.0563, "rho": -0.0605, "theo": 2.7674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-26T13:47:22", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "XSW270115C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3617, "open_interest": 6.0, "volume": 0.0, "delta": 0.8005, "gamma": 0.009, "vega": 0.2449, "theta": -0.0591, "rho": 0.268, "theo": 25.9658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.78, "last_trade_time": "2026-09-11T10:01:39", "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "XSW270115P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3451, "open_interest": 2.0, "volume": 0.0, "delta": -0.1955, "gamma": 0.0091, "vega": 0.2457, "theta": -0.0621, "rho": -0.075, "theo": 3.5007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-08-03T09:46:53", "percent_change": 0.0, "prev_day_close": 4.37499994039536}, {"option": "XSW270115C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3337, "open_interest": 0.0, "volume": 0.0, "delta": 0.7539, "gamma": 0.0106, "vega": 0.2768, "theta": -0.0651, "rho": 0.2572, "theo": 21.9604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.09, "last_trade_time": "2026-10-22T09:30:41", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "XSW270115P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3356, "open_interest": 0.0, "volume": 0.0, "delta": -0.2426, "gamma": 0.0107, "vega": 0.2776, "theta": -0.0676, "rho": -0.0919, "theo": 4.4582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "XSW270115C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3159, "open_interest": 1.0, "volume": 0.0, "delta": 0.6981, "gamma": 0.0122, "vega": 0.3067, "theta": -0.0704, "rho": 0.2421, "theo": 18.243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.94, "last_trade_time": "2026-05-29T15:32:50", "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "XSW270115P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3252, "open_interest": 0.0, "volume": 0.0, "delta": -0.2989, "gamma": 0.0123, "vega": 0.3076, "theta": -0.0726, "rho": -0.1117, "theo": 5.7065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "XSW270115C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3179, "open_interest": 19.0, "volume": 0.0, "delta": 0.6337, "gamma": 0.0136, "vega": 0.3314, "theta": -0.0747, "rho": 0.2229, "theo": 14.8866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.2, "last_trade_time": "2026-10-21T14:03:57", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "XSW270115P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3199, "open_interest": 4.0, "volume": 0.0, "delta": -0.3641, "gamma": 0.0138, "vega": 0.3322, "theta": -0.0764, "rho": -0.1338, "theo": 7.3194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-10-21T09:43:06", "percent_change": 0.0, "prev_day_close": 9.45000004768372}, {"option": "XSW270115C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2923, "open_interest": 0.0, "volume": 0.0, "delta": 0.5628, "gamma": 0.0145, "vega": 0.3473, "theta": -0.0772, "rho": 0.2002, "theo": 11.958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.95000004768372}, {"option": "XSW270115P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3165, "open_interest": 0.0, "volume": 0.0, "delta": -0.436, "gamma": 0.0147, "vega": 0.3478, "theta": -0.0786, "rho": -0.1572, "theo": 9.3647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "XSW270115C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.29, "open_interest": 4.0, "volume": 0.0, "delta": 0.4893, "gamma": 0.0149, "vega": 0.352, "theta": -0.0779, "rho": 0.1757, "theo": 9.4983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-11-05T15:28:15", "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "XSW270115P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3102, "open_interest": 0.0, "volume": 0.0, "delta": -0.5106, "gamma": 0.0151, "vega": 0.3519, "theta": -0.0789, "rho": -0.1798, "theo": 11.8848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000005722046}, {"option": "XSW270115C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3044, "open_interest": 25.0, "volume": 0.0, "delta": 0.4178, "gamma": 0.0145, "vega": 0.3451, "theta": -0.0766, "rho": 0.151, "theo": 7.5077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-10-23T12:14:08", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "XSW270115P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2731, "open_interest": 300.0, "volume": 0.0, "delta": -0.5834, "gamma": 0.0148, "vega": 0.3441, "theta": -0.0773, "rho": -0.1992, "theo": 14.8801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-10-26T10:17:14", "percent_change": 0.0, "prev_day_close": 17.2500004768372}, {"option": "XSW270115C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2868, "open_interest": 4.0, "volume": 0.0, "delta": 0.3524, "gamma": 0.0137, "vega": 0.3288, "theta": -0.0737, "rho": 0.1279, "theo": 5.9441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-08-28T09:31:02", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "XSW270115P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2893, "open_interest": 5.0, "volume": 0.0, "delta": -0.6503, "gamma": 0.014, "vega": 0.3264, "theta": -0.0741, "rho": -0.2138, "theo": 18.3087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-10-26T13:51:39", "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "XSW270115C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2868, "open_interest": 0.0, "volume": 0.0, "delta": 0.2952, "gamma": 0.0125, "vega": 0.3062, "theta": -0.0698, "rho": 0.1074, "theo": 4.739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999998807907}, {"option": "XSW270115P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2816, "open_interest": 0.0, "volume": 0.0, "delta": -0.709, "gamma": 0.0129, "vega": 0.3019, "theta": -0.0699, "rho": -0.223, "theo": 22.1014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.41, "last_trade_time": "2026-10-21T14:05:47", "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "XSW270115C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2867, "open_interest": 2.0, "volume": 0.0, "delta": 0.247, "gamma": 0.0112, "vega": 0.2807, "theta": -0.0653, "rho": 0.09, "theo": 3.8177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-10-07T11:24:44", "percent_change": 0.0, "prev_day_close": 2.92500009573996}, {"option": "XSW270115P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2762, "open_interest": 0.0, "volume": 0.0, "delta": -0.7586, "gamma": 0.0116, "vega": 0.2745, "theta": -0.0651, "rho": -0.2262, "theo": 26.1822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3499994277954}, {"option": "XSW270115C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2982, "open_interest": 3.0, "volume": 0.0, "delta": 0.2071, "gamma": 0.0099, "vega": 0.2547, "theta": -0.0606, "rho": 0.0756, "theo": 3.1126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-08-31T10:05:28", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "XSW270115P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2808, "open_interest": 0.0, "volume": 0.0, "delta": -0.7999, "gamma": 0.0103, "vega": 0.246, "theta": -0.0602, "rho": -0.2283, "theo": 30.4836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "XSW270115C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3144, "open_interest": 0.0, "volume": 0.0, "delta": 0.1745, "gamma": 0.0086, "vega": 0.2297, "theta": -0.056, "rho": 0.0637, "theo": 2.5695, "change": 0.0, "open": 0.0, "high": 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": "XSW270115P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2686, "open_interest": 0.0, "volume": 0.0, "delta": -0.8338, "gamma": 0.0091, "vega": 0.2192, "theta": -0.0553, "rho": -0.2236, "theo": 34.9487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1499996185303}, {"option": "XSW270115C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3334, "open_interest": 0.0, "volume": 0.0, "delta": 0.148, "gamma": 0.0075, "vega": 0.2065, "theta": -0.0517, "rho": 0.0539, "theo": 2.1466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "XSW270115P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8616, "gamma": 0.008, "vega": 0.1939, "theta": -0.0507, "rho": -0.2208, "theo": 39.5377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.1499996185303}, {"option": "XSW270115C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3525, "open_interest": 0.0, "volume": 0.0, "delta": 0.1263, "gamma": 0.0066, "vega": 0.1857, "theta": -0.0477, "rho": 0.0461, "theo": 1.8136, "change": 0.0, "open": 0.0, "high": 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": "XSW270115P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8845, "gamma": 0.0071, "vega": 0.1697, "theta": -0.0463, "rho": -0.2087, "theo": 44.2185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.8000011444092}, {"option": "XSW270115C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3725, "open_interest": 0.0, "volume": 0.0, "delta": 0.1085, "gamma": 0.0057, "vega": 0.1669, "theta": -0.044, "rho": 0.0395, "theo": 1.5483, "change": 0.0, "open": 0.0, "high": 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": "XSW270115P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9033, "gamma": 0.0062, "vega": 0.1497, "theta": -0.0423, "rho": -0.2037, "theo": 48.9682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.6999988555908}, {"option": "XSW270115C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3941, "open_interest": 0.0, "volume": 0.0, "delta": 0.0939, "gamma": 0.005, "vega": 0.1505, "theta": -0.0406, "rho": 0.0342, "theo": 1.3342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "XSW270115P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.919, "gamma": 0.0055, "vega": 0.1304, "theta": -0.0388, "rho": -0.1873, "theo": 53.7709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.6499996185303}, {"option": "XSW270115C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4113, "open_interest": 1.0, "volume": 0.0, "delta": 0.0818, "gamma": 0.0044, "vega": 0.1358, "theta": -0.0376, "rho": 0.0297, "theo": 1.1597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-09-04T09:30:08", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "XSW270115P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9322, "gamma": 0.0049, "vega": 0.113, "theta": -0.0354, "rho": -0.1787, "theo": 58.6151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.6499996185303}, {"option": "XSW270115C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4339, "open_interest": 0.0, "volume": 0.0, "delta": 0.0717, "gamma": 0.0039, "vega": 0.123, "theta": -0.0348, "rho": 0.026, "theo": 1.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "XSW270115P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9432, "gamma": 0.0044, "vega": 0.0984, "theta": -0.0324, "rho": -0.1627, "theo": 63.4898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.25}, {"option": "XSW270115C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4524, "open_interest": 0.0, "volume": 0.0, "delta": 0.0632, "gamma": 0.0034, "vega": 0.1117, "theta": -0.0323, "rho": 0.0229, "theo": 0.8961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "XSW270115P00275000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9527, "gamma": 0.004, "vega": 0.0842, "theta": -0.0301, "rho": -0.1464, "theo": 68.3909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.25}, {"option": "XSW270115C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4717, "open_interest": 0.0, "volume": 0.0, "delta": 0.056, "gamma": 0.0031, "vega": 0.1015, "theta": -0.0301, "rho": 0.0202, "theo": 0.7957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "XSW270115P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9608, "gamma": 0.0036, "vega": 0.0722, "theta": -0.0277, "rho": -0.1401, "theo": 73.3121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.25}, {"option": "XSW270115C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4922, "open_interest": 0.0, "volume": 0.0, "delta": 0.05, "gamma": 0.0027, "vega": 0.0928, "theta": -0.0281, "rho": 0.018, "theo": 0.7106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "XSW270115P00285000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9676, "gamma": 0.0033, "vega": 0.0626, "theta": -0.025, "rho": -0.1164, "theo": 78.2478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.25}, {"option": "XSW270115C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5102, "open_interest": 0.0, "volume": 0.0, "delta": 0.0447, "gamma": 0.0024, "vega": 0.085, "theta": -0.0262, "rho": 0.0161, "theo": 0.638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "XSW270115P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9734, "gamma": 0.0029, "vega": 0.0508, "theta": -0.022, "rho": -0.0934, "theo": 83.1991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.25}, {"option": "XSW270115C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5295, "open_interest": 0.0, "volume": 0.0, "delta": 0.0402, "gamma": 0.0022, "vega": 0.0779, "theta": -0.0246, "rho": 0.0145, "theo": 0.5757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "XSW270115P00295000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9791, "gamma": 0.0027, "vega": 0.0398, "theta": -0.0211, "rho": -0.0842, "theo": 88.1631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.25}, {"option": "XSW270115C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5484, "open_interest": 0.0, "volume": 0.0, "delta": 0.0363, "gamma": 0.002, "vega": 0.0717, "theta": -0.023, "rho": 0.0131, "theo": 0.5218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "XSW270115P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.984, "gamma": 0.0025, "vega": 0.0348, "theta": -0.0198, "rho": -0.0844, "theo": 93.1331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.25}, {"option": "XSW270416C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0004, "vega": 0.0, "theta": -0.0071, "rho": 0.0, "theo": 101.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.0499992370606}, {"option": "XSW270416P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7294, "open_interest": 0.0, "volume": 0.0, "delta": -0.0183, "gamma": 0.0006, "vega": 0.0619, "theta": -0.01, "rho": -0.018, "theo": 0.5347, "change": 0.0, "open": 0.0, "high": 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": "XSW270416C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0009, "vega": 0.0169, "theta": -0.0075, "rho": 0.0292, "theo": 96.916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.7999992370606}, {"option": "XSW270416P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6868, "open_interest": 0.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.0007, "vega": 0.0725, "theta": -0.0114, "rho": -0.0217, "theo": 0.6391, "change": 0.0, "open": 0.0, "high": 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": "XSW270416C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0013, "vega": 0.0275, "theta": -0.0101, "rho": 0.0502, "theo": 91.953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.9000015258789}, {"option": "XSW270416P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6459, "open_interest": 0.0, "volume": 0.0, "delta": -0.0265, "gamma": 0.0009, "vega": 0.0847, "theta": -0.0129, "rho": -0.0262, "theo": 0.7625, "change": 0.0, "open": 0.0, "high": 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": "XSW270416C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0016, "vega": 0.0498, "theta": -0.0089, "rho": 0.0911, "theo": 87.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.0499992370606}, {"option": "XSW270416P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6068, "open_interest": 0.0, "volume": 0.0, "delta": -0.0318, "gamma": 0.0011, "vega": 0.0983, "theta": -0.0145, "rho": -0.0313, "theo": 0.9084, "change": 0.0, "open": 0.0, "high": 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": "XSW270416C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0018, "vega": 0.0706, "theta": -0.0096, "rho": 0.1237, "theo": 82.1163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.1999969482422}, {"option": "XSW270416P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5691, "open_interest": 0.0, "volume": 0.0, "delta": -0.0381, "gamma": 0.0013, "vega": 0.114, "theta": -0.0163, "rho": -0.0375, "theo": 1.0808, "change": 0.0, "open": 0.0, "high": 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": "XSW270416C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.002, "vega": 0.0912, "theta": -0.0128, "rho": 0.1505, "theo": 77.2616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.5}, {"option": "XSW270416P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5327, "open_interest": 0.0, "volume": 0.0, "delta": -0.0455, "gamma": 0.0015, "vega": 0.1314, "theta": -0.0183, "rho": -0.0447, "theo": 1.285, "change": 0.0, "open": 0.0, "high": 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": "XSW270416C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9539, "gamma": 0.0023, "vega": 0.1155, "theta": -0.0156, "rho": 0.184, "theo": 72.4516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.6500015258789}, {"option": "XSW270416P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4976, "open_interest": 0.0, "volume": 0.0, "delta": -0.0542, "gamma": 0.0018, "vega": 0.1509, "theta": -0.0204, "rho": -0.0532, "theo": 1.5263, "change": 0.0, "open": 0.0, "high": 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": "XSW270416C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9417, "gamma": 0.0026, "vega": 0.1422, "theta": -0.0184, "rho": 0.2166, "theo": 67.6951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.0999984741211}, {"option": "XSW270416P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4636, "open_interest": 0.0, "volume": 0.0, "delta": -0.0644, "gamma": 0.0021, "vega": 0.1726, "theta": -0.0226, "rho": -0.0632, "theo": 1.8122, "change": 0.0, "open": 0.0, "high": 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": "XSW270416C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9278, "gamma": 0.003, "vega": 0.1694, "theta": -0.0211, "rho": 0.244, "theo": 63.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.6499977111816}, {"option": "XSW270416P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4304, "open_interest": 0.0, "volume": 0.0, "delta": -0.0763, "gamma": 0.0025, "vega": 0.1965, "theta": -0.025, "rho": -0.0749, "theo": 2.1505, "change": 0.0, "open": 0.0, "high": 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": "XSW270416C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3536, "open_interest": 0.0, "volume": 0.0, "delta": 0.9117, "gamma": 0.0034, "vega": 0.2004, "theta": -0.0239, "rho": 0.271, "theo": 58.3769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.25}, {"option": "XSW270416P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3982, "open_interest": 0.0, "volume": 0.0, "delta": -0.0903, "gamma": 0.0029, "vega": 0.2228, "theta": -0.0275, "rho": -0.0887, "theo": 2.5515, "change": 0.0, "open": 0.0, "high": 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": "XSW270416C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3529, "open_interest": 0.0, "volume": 0.0, "delta": 0.8934, "gamma": 0.0039, "vega": 0.2312, "theta": -0.027, "rho": 0.2955, "theo": 53.8368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.8500003814697}, {"option": "XSW270416P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4609, "open_interest": 0.0, "volume": 0.0, "delta": -0.1066, "gamma": 0.0034, "vega": 0.251, "theta": -0.0302, "rho": -0.1044, "theo": 3.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "XSW270416C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3449, "open_interest": 0.0, "volume": 0.0, "delta": 0.8725, "gamma": 0.0044, "vega": 0.2663, "theta": -0.03, "rho": 0.3212, "theo": 49.3932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "XSW270416P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4279, "open_interest": 0.0, "volume": 0.0, "delta": -0.1257, "gamma": 0.004, "vega": 0.2818, "theta": -0.0329, "rho": -0.1233, "theo": 3.5968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "XSW270416C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3249, "open_interest": 0.0, "volume": 0.0, "delta": 0.8487, "gamma": 0.005, "vega": 0.3004, "theta": -0.0332, "rho": 0.3417, "theo": 45.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.3500003814697}, {"option": "XSW270416P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3925, "open_interest": 0.0, "volume": 0.0, "delta": -0.1475, "gamma": 0.0045, "vega": 0.3138, "theta": -0.0356, "rho": -0.1443, "theo": 4.2646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "XSW270416C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3171, "open_interest": 0.0, "volume": 0.0, "delta": 0.8218, "gamma": 0.0056, "vega": 0.3375, "theta": -0.0363, "rho": 0.3615, "theo": 40.8615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3500003814697}, {"option": "XSW270416P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3576, "open_interest": 0.0, "volume": 0.0, "delta": -0.1725, "gamma": 0.0052, "vega": 0.3469, "theta": -0.0384, "rho": -0.1689, "theo": 5.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "XSW270416C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3167, "open_interest": 0.0, "volume": 0.0, "delta": 0.7916, "gamma": 0.0062, "vega": 0.3726, "theta": -0.0393, "rho": 0.3704, "theo": 36.8109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3000001907349}, {"option": "XSW270416P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3374, "open_interest": 0.0, "volume": 0.0, "delta": -0.2008, "gamma": 0.0058, "vega": 0.3806, "theta": -0.041, "rho": -0.1963, "theo": 5.9871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999999403954}, {"option": "XSW270416C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3131, "open_interest": 1.0, "volume": 0.0, "delta": 0.7579, "gamma": 0.0069, "vega": 0.4078, "theta": -0.0422, "rho": 0.3779, "theo": 32.9357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.7, "last_trade_time": "2026-09-08T12:52:49", "percent_change": 0.0, "prev_day_close": 31.8499994277954}, {"option": "XSW270416P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3346, "open_interest": 0.0, "volume": 0.0, "delta": -0.2328, "gamma": 0.0065, "vega": 0.4134, "theta": -0.0434, "rho": -0.2273, "theo": 7.0849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.8500000834465}, {"option": "XSW270416C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3139, "open_interest": 0.0, "volume": 0.0, "delta": 0.7207, "gamma": 0.0075, "vega": 0.4415, "theta": -0.0448, "rho": 0.3826, "theo": 29.2544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.8, "last_trade_time": "2026-10-23T09:48:28", "percent_change": 0.0, "prev_day_close": 28.4000005722046}, {"option": "XSW270416P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3307, "open_interest": 0.0, "volume": 0.0, "delta": -0.2683, "gamma": 0.0072, "vega": 0.445, "theta": -0.0456, "rho": -0.2616, "theo": 8.3715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "XSW270416C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3178, "open_interest": 3.0, "volume": 0.0, "delta": 0.6802, "gamma": 0.0081, "vega": 0.4708, "theta": -0.047, "rho": 0.3783, "theo": 25.7963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.1, "last_trade_time": "2026-10-23T12:03:13", "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "XSW270416P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3279, "open_interest": 0.0, "volume": 0.0, "delta": -0.3072, "gamma": 0.0078, "vega": 0.4732, "theta": -0.0474, "rho": -0.2987, "theo": 9.8714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "XSW270416C00191000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3031, "open_interest": 1.0, "volume": 0.0, "delta": 0.6718, "gamma": 0.0082, "vega": 0.4767, "theta": -0.0474, "rho": 0.3786, "theo": 25.1326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-08-26T12:34:46", "percent_change": 0.0, "prev_day_close": 24.4500007629395}, {"option": "XSW270416P00191000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.326, "open_interest": 0.0, "volume": 0.0, "delta": -0.3153, "gamma": 0.0079, "vega": 0.4785, "theta": -0.0477, "rho": -0.3066, "theo": 10.1991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999999523163}, {"option": "XSW270416C00192000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3136, "open_interest": 1.0, "volume": 0.0, "delta": 0.6632, "gamma": 0.0084, "vega": 0.4818, "theta": -0.0477, "rho": 0.3765, "theo": 24.4793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.84, "last_trade_time": "2026-10-14T13:55:10", "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "XSW270416P00192000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3239, "open_interest": 0.0, "volume": 0.0, "delta": -0.3236, "gamma": 0.008, "vega": 0.4835, "theta": -0.048, "rho": -0.3146, "theo": 10.5366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6000001430511}, {"option": "XSW270416C00193000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3051, "open_interest": 0.0, "volume": 0.0, "delta": 0.6545, "gamma": 0.0085, "vega": 0.487, "theta": -0.0481, "rho": 0.3759, "theo": 23.836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "XSW270416P00193000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3237, "open_interest": 0.0, "volume": 0.0, "delta": -0.332, "gamma": 0.0082, "vega": 0.4883, "theta": -0.0482, "rho": -0.3226, "theo": 10.8839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "XSW270416C00194000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3555, "open_interest": 1.0, "volume": 0.0, "delta": 0.6457, "gamma": 0.0086, "vega": 0.492, "theta": -0.0484, "rho": 0.3745, "theo": 23.2035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.62, "last_trade_time": "2026-10-14T13:52:26", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "XSW270416P00194000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3264, "open_interest": 0.0, "volume": 0.0, "delta": -0.3405, "gamma": 0.0083, "vega": 0.4929, "theta": -0.0484, "rho": -0.3306, "theo": 11.2412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3999998569489}, {"option": "XSW270416C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3143, "open_interest": 0.0, "volume": 0.0, "delta": 0.6368, "gamma": 0.0087, "vega": 0.4966, "theta": -0.0487, "rho": 0.373, "theo": 22.5815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0499992370605}, {"option": "XSW270416P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3248, "open_interest": 0.0, "volume": 0.0, "delta": -0.3491, "gamma": 0.0084, "vega": 0.4973, "theta": -0.0487, "rho": -0.3386, "theo": 11.6085, "change": 0.0, "open": 0.0, "high": 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": "XSW270416C00196000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3034, "open_interest": 1.0, "volume": 0.0, "delta": 0.6279, "gamma": 0.0088, "vega": 0.5006, "theta": -0.049, "rho": 0.3691, "theo": 21.9699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.4, "last_trade_time": "2026-10-12T14:55:10", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "XSW270416P00196000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3231, "open_interest": 0.0, "volume": 0.0, "delta": -0.3578, "gamma": 0.0085, "vega": 0.5014, "theta": -0.0489, "rho": -0.3469, "theo": 11.986, "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": 12.2000002861023}, {"option": "XSW270416C00197000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3044, "open_interest": 1.0, "volume": 0.0, "delta": 0.6188, "gamma": 0.0088, "vega": 0.5046, "theta": -0.0493, "rho": 0.3666, "theo": 21.3683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.1, "last_trade_time": "2026-10-02T15:47:01", "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "XSW270416P00197000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3212, "open_interest": 0.0, "volume": 0.0, "delta": -0.3666, "gamma": 0.0086, "vega": 0.5054, "theta": -0.0491, "rho": -0.3552, "theo": 12.3739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6000001430511}, {"option": "XSW270416C00198000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3126, "open_interest": 1.0, "volume": 0.0, "delta": 0.61, "gamma": 0.0089, "vega": 0.5085, "theta": -0.0495, "rho": 0.3644, "theo": 20.8028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.4, "last_trade_time": "2026-09-24T14:01:53", "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "XSW270416P00198000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3191, "open_interest": 0.0, "volume": 0.0, "delta": -0.3756, "gamma": 0.0087, "vega": 0.509, "theta": -0.0492, "rho": -0.3635, "theo": 12.7724, "change": 0.0, "open": 0.0, "high": 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": "XSW270416C00199000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3137, "open_interest": 1.0, "volume": 0.0, "delta": 0.6004, "gamma": 0.009, "vega": 0.5122, "theta": -0.0497, "rho": 0.3621, "theo": 20.197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.85, "last_trade_time": "2026-11-06T13:40:10", "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "XSW270416P00199000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3169, "open_interest": 0.0, "volume": 0.0, "delta": -0.3845, "gamma": 0.0088, "vega": 0.5125, "theta": -0.0493, "rho": -0.372, "theo": 13.1816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3999996185303}, {"option": "XSW270416C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3004, "open_interest": 2.0, "volume": 0.0, "delta": 0.5911, "gamma": 0.0091, "vega": 0.5155, "theta": -0.0499, "rho": 0.3593, "theo": 19.6282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.36, "last_trade_time": "2026-10-02T14:57:41", "percent_change": 0.0, "prev_day_close": 19.0999994277954}, {"option": "XSW270416P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3165, "open_interest": 2.0, "volume": 0.0, "delta": -0.3936, "gamma": 0.0088, "vega": 0.5157, "theta": -0.0494, "rho": -0.3808, "theo": 13.6018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-10-12T09:46:54", "percent_change": 0.0, "prev_day_close": 13.8499994277954}, {"option": "XSW270416C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2874, "open_interest": 0.0, "volume": 0.0, "delta": 0.544, "gamma": 0.0094, "vega": 0.5277, "theta": -0.0505, "rho": 0.3418, "theo": 16.9546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "XSW270416P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3089, "open_interest": 0.0, "volume": 0.0, "delta": -0.4396, "gamma": 0.0092, "vega": 0.5274, "theta": -0.0496, "rho": -0.4229, "theo": 15.867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "XSW270416C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3046, "open_interest": 0.0, "volume": 0.0, "delta": 0.4963, "gamma": 0.0095, "vega": 0.5324, "theta": -0.0505, "rho": 0.323, "theo": 14.5646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "XSW270416P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3028, "open_interest": 0.0, "volume": 0.0, "delta": -0.4864, "gamma": 0.0094, "vega": 0.5319, "theta": -0.0491, "rho": -0.4652, "theo": 18.4122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6500000953674}, {"option": "XSW270416C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2901, "open_interest": 0.0, "volume": 0.0, "delta": 0.4493, "gamma": 0.0095, "vega": 0.5296, "theta": -0.0499, "rho": 0.2996, "theo": 12.4568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "XSW270416P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2962, "open_interest": 0.0, "volume": 0.0, "delta": -0.5328, "gamma": 0.0094, "vega": 0.529, "theta": -0.048, "rho": -0.506, "theo": 21.2354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.66, "last_trade_time": "2026-10-21T12:46:08", "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "XSW270416C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3006, "open_interest": 0.0, "volume": 0.0, "delta": 0.4038, "gamma": 0.0093, "vega": 0.5197, "theta": -0.0488, "rho": 0.2751, "theo": 10.6235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-09-21T14:14:41", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "XSW270416P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2879, "open_interest": 2.0, "volume": 0.0, "delta": -0.5779, "gamma": 0.0093, "vega": 0.5194, "theta": -0.0464, "rho": -0.5435, "theo": 24.3297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.48, "last_trade_time": "2026-11-03T13:03:03", "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "XSW270416C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3016, "open_interest": 0.0, "volume": 0.0, "delta": 0.3607, "gamma": 0.009, "vega": 0.5032, "theta": -0.0472, "rho": 0.2508, "theo": 9.0451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "XSW270416P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2869, "open_interest": 0.0, "volume": 0.0, "delta": -0.6207, "gamma": 0.009, "vega": 0.5035, "theta": -0.0443, "rho": -0.5774, "theo": 27.6784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0000009536743}, {"option": "XSW270416C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2986, "open_interest": 0.0, "volume": 0.0, "delta": 0.3207, "gamma": 0.0086, "vega": 0.4826, "theta": -0.0452, "rho": 0.2266, "theo": 7.6993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "XSW270416P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2687, "open_interest": 0.0, "volume": 0.0, "delta": -0.6607, "gamma": 0.0086, "vega": 0.483, "theta": -0.0419, "rho": -0.6061, "theo": 31.2589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6499996185303}, {"option": "XSW270416C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3046, "open_interest": 1.0, "volume": 0.0, "delta": 0.2842, "gamma": 0.0081, "vega": 0.4581, "theta": -0.043, "rho": 0.2035, "theo": 6.5617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-09-03T11:10:58", "percent_change": 0.0, "prev_day_close": 6.60000002384186}, {"option": "XSW270416P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2736, "open_interest": 1.0, "volume": 0.0, "delta": -0.6974, "gamma": 0.0082, "vega": 0.459, "theta": -0.0392, "rho": -0.6296, "theo": 35.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.33, "last_trade_time": "2026-10-20T13:45:36", "percent_change": 0.0, "prev_day_close": 35.6000003814697}, {"option": "XSW270416C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.296, "open_interest": 0.0, "volume": 0.0, "delta": 0.2512, "gamma": 0.0076, "vega": 0.4316, "theta": -0.0407, "rho": 0.1822, "theo": 5.6027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.49999982118607}, {"option": "XSW270416P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2738, "open_interest": 0.0, "volume": 0.0, "delta": -0.7307, "gamma": 0.0077, "vega": 0.4324, "theta": -0.0364, "rho": -0.649, "theo": 39.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "XSW270416C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3127, "open_interest": 1.0, "volume": 0.0, "delta": 0.2219, "gamma": 0.0071, "vega": 0.4041, "theta": -0.0383, "rho": 0.1624, "theo": 4.7992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-09-03T11:19:49", "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "XSW270416P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.27, "open_interest": 0.0, "volume": 0.0, "delta": -0.7605, "gamma": 0.0072, "vega": 0.4052, "theta": -0.0335, "rho": -0.6616, "theo": 43.1426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0499992370606}, {"option": "XSW270416C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3326, "open_interest": 0.0, "volume": 0.0, "delta": 0.1959, "gamma": 0.0065, "vega": 0.3762, "theta": -0.0359, "rho": 0.1446, "theo": 4.1247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "XSW270416P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2673, "open_interest": 0.0, "volume": 0.0, "delta": -0.7872, "gamma": 0.0067, "vega": 0.3772, "theta": -0.0306, "rho": -0.6691, "theo": 47.4011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5499992370606}, {"option": "XSW270416C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3522, "open_interest": 0.0, "volume": 0.0, "delta": 0.1732, "gamma": 0.006, "vega": 0.3492, "theta": -0.0335, "rho": 0.1287, "theo": 3.5602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "XSW270416P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.236, "open_interest": 0.0, "volume": 0.0, "delta": -0.8107, "gamma": 0.0062, "vega": 0.3501, "theta": -0.0278, "rho": -0.6721, "theo": 51.7716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.25}, {"option": "XSW270416C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3711, "open_interest": 0.0, "volume": 0.0, "delta": 0.1532, "gamma": 0.0054, "vega": 0.3231, "theta": -0.0313, "rho": 0.1146, "theo": 3.0854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "XSW270416P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2539, "open_interest": 0.0, "volume": 0.0, "delta": -0.8316, "gamma": 0.0057, "vega": 0.3235, "theta": -0.025, "rho": -0.6695, "theo": 56.236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.25}, {"option": "XSW270416C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3107, "open_interest": 0.0, "volume": 0.0, "delta": 0.1358, "gamma": 0.005, "vega": 0.2983, "theta": -0.0292, "rho": 0.102, "theo": 2.6865, "change": 0.0, "open": 0.0, "high": 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": "XSW270416P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2407, "open_interest": 0.0, "volume": 0.0, "delta": -0.85, "gamma": 0.0053, "vega": 0.2982, "theta": -0.0224, "rho": -0.6632, "theo": 60.7795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.0000019073486}, {"option": "XSW270416C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3264, "open_interest": 0.0, "volume": 0.0, "delta": 0.1207, "gamma": 0.0045, "vega": 0.2755, "theta": -0.0271, "rho": 0.091, "theo": 2.349, "change": 0.0, "open": 0.0, "high": 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": "XSW270416P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2737, "open_interest": 0.0, "volume": 0.0, "delta": -0.8662, "gamma": 0.0048, "vega": 0.2746, "theta": -0.0199, "rho": -0.6539, "theo": 65.3884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0000019073486}, {"option": "XSW270416C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3416, "open_interest": 0.0, "volume": 0.0, "delta": 0.1075, "gamma": 0.0041, "vega": 0.2537, "theta": -0.0253, "rho": 0.0814, "theo": 2.0636, "change": 0.0, "open": 0.0, "high": 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": "XSW270416P00275000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2899, "open_interest": 0.0, "volume": 0.0, "delta": -0.8806, "gamma": 0.0045, "vega": 0.2519, "theta": -0.0176, "rho": -0.6349, "theo": 70.0531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.0}, {"option": "XSW270416C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3563, "open_interest": 0.0, "volume": 0.0, "delta": 0.096, "gamma": 0.0037, "vega": 0.2345, "theta": -0.0235, "rho": 0.0728, "theo": 1.8205, "change": 0.0, "open": 0.0, "high": 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": "XSW270416P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2945, "open_interest": 0.0, "volume": 0.0, "delta": -0.8933, "gamma": 0.0041, "vega": 0.2317, "theta": -0.0153, "rho": -0.6238, "theo": 74.7643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "XSW270416C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3706, "open_interest": 0.0, "volume": 0.0, "delta": 0.0859, "gamma": 0.0034, "vega": 0.2162, "theta": -0.0219, "rho": 0.0654, "theo": 1.6127, "change": 0.0, "open": 0.0, "high": 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": "XSW270416P00285000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3184, "open_interest": 0.0, "volume": 0.0, "delta": -0.9046, "gamma": 0.0038, "vega": 0.2118, "theta": -0.0133, "rho": -0.6019, "theo": 79.5147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.25}, {"option": "XSW270416C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3845, "open_interest": 0.0, "volume": 0.0, "delta": 0.0772, "gamma": 0.0031, "vega": 0.1993, "theta": -0.0204, "rho": 0.0588, "theo": 1.4349, "change": 0.0, "open": 0.0, "high": 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": "XSW270416P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3334, "open_interest": 0.0, "volume": 0.0, "delta": -0.9147, "gamma": 0.0035, "vega": 0.193, "theta": -0.0113, "rho": -0.5813, "theo": 84.2995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.0500030517578}, {"option": "XSW270416C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3975, "open_interest": 0.0, "volume": 0.0, "delta": 0.0697, "gamma": 0.0028, "vega": 0.185, "theta": -0.0191, "rho": 0.0532, "theo": 1.286, "change": 0.0, "open": 0.0, "high": 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": "XSW270416P00295000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3265, "open_interest": 0.0, "volume": 0.0, "delta": -0.9237, "gamma": 0.0033, "vega": 0.1773, "theta": -0.0094, "rho": -0.5576, "theo": 89.1117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.0500030517578}, {"option": "XSW270416C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4106, "open_interest": 0.0, "volume": 0.0, "delta": 0.0629, "gamma": 0.0026, "vega": 0.1711, "theta": -0.0179, "rho": 0.0482, "theo": 1.1526, "change": 0.0, "open": 0.0, "high": 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": "XSW270416P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.344, "open_interest": 0.0, "volume": 0.0, "delta": -0.9319, "gamma": 0.0031, "vega": 0.1609, "theta": -0.0077, "rho": -0.5293, "theo": 93.9489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.0500030517578}], "symbol": "XSW", "security_type": "stock", "exchange_id": 3, "current_price": 206.0, "price_change": 4.51, "price_change_percent": 2.2253, "bid": 203.29, "ask": 208.63, "bid_size": 1500, "ask_size": 1400, "open": 203.9, "high": 207.9548, "low": 203.9, "close": 207.18, "prev_day_close": 202.67, "volume": 143855, "iv30": 32.542, "iv30_change": -0.368, "iv30_change_percent": -1.1182, "seqno": 10402790257, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "XSW"}