{"timestamp": "2026-11-10 03:00:14", "data": {"options": [{"option": "XTND261120C00000500", "bid": 0.45, "bid_size": 141.0, "ask": 0.85, "ask_size": 13.0, "iv": 2.7906, "open_interest": 0.0, "volume": 0.0, "delta": 0.9653, "gamma": 0.1301, "vega": 0.0002, "theta": -0.0021, "rho": 0.0002, "theo": 0.6549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "XTND261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 17.0, "iv": 4.7883, "open_interest": 0.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.1303, "vega": 0.0002, "theta": -0.0022, "rho": 0.0, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XTND261120C00001000", "bid": 0.15, "bid_size": 495.0, "ask": 0.75, "ask_size": 5.0, "iv": 1.5353, "open_interest": 325.0, "volume": 0.0, "delta": 0.709, "gamma": 0.789, "vega": 0.0007, "theta": -0.0069, "rho": 0.0002, "theo": 0.2442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T12:28:39", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "XTND261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 22.0, "iv": 1.8274, "open_interest": 7.0, "volume": 2.0, "delta": -0.2941, "gamma": 0.7912, "vega": 0.0007, "theta": -0.007, "rho": -0.0001, "theo": 0.0999, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T10:18:16", "percent_change": -1.49012e-06, "prev_day_close": 0.100000001490116}, {"option": "XTND261120C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 1335.0, "iv": 7.1507, "open_interest": 31.0, "volume": 1.0, "delta": 0.2984, "gamma": 0.8122, "vega": 0.0007, "theta": -0.0067, "rho": 0.0001, "theo": 0.0661, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:03:07", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "XTND261120P00001500", "bid": 0.2, "bid_size": 29.0, "ask": 1.2, "ask_size": 28.0, "iv": 5.7499, "open_interest": 19.0, "volume": 0.0, "delta": -0.7061, "gamma": 0.8154, "vega": 0.0007, "theta": -0.0067, "rho": -0.0003, "theo": 0.4219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-04T13:40:10", "percent_change": 0.0, "prev_day_close": 0.650000013411045}, {"option": "XTND261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 2.3768, "open_interest": 871.0, "volume": 2.0, "delta": 0.1205, "gamma": 0.4338, "vega": 0.0004, "theta": -0.004, "rho": 0.0, "theo": 0.0226, "change": 0.005, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T12:40:28", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "XTND261120P00002000", "bid": 0.7, "bid_size": 651.0, "ask": 1.15, "ask_size": 653.0, "iv": 3.2282, "open_interest": 1708.0, "volume": 2.0, "delta": -0.885, "gamma": 0.4391, "vega": 0.0004, "theta": -0.004, "rho": -0.0004, "theo": 0.8787, "change": -0.085, "open": 0.99, "high": 0.99, "low": 0.99, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-11-09T11:41:08", "percent_change": -7.90698, "prev_day_close": 1.07499998807907}, {"option": "XTND261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 52.0, "iv": 3.4687, "open_interest": 2548.0, "volume": 0.0, "delta": 0.0306, "gamma": 0.1316, "vega": 0.0001, "theta": -0.0015, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T13:11:10", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "XTND261120P00003000", "bid": 1.5, "bid_size": 359.0, "ask": 2.5, "ask_size": 163.0, "iv": 5.6565, "open_interest": 138.0, "volume": 0.0, "delta": -0.9766, "gamma": 0.1395, "vega": 0.0001, "theta": -0.0013, "rho": -0.0003, "theo": 1.8622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-11-05T15:25:20", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "XTND261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 548.0, "iv": 6.5483, "open_interest": 178.0, "volume": 0.0, "delta": 0.0115, "gamma": 0.0526, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T10:03:07", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "XTND261120P00004000", "bid": 2.6, "bid_size": 126.0, "ask": 3.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 4.0, "volume": 2.0, "delta": -0.9966, "gamma": 0.0436, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 2.8601, "change": -0.08, "open": 3.02, "high": 3.02, "low": 3.02, "tick": "up", "last_trade_price": 3.02, "last_trade_time": "2026-11-09T13:53:25", "percent_change": -2.58064, "prev_day_close": 3.09999990463257}, {"option": "XTND261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 355.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0253, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T10:40:54", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XTND261120P00005000", "bid": 3.5, "bid_size": 156.0, "ask": 4.5, "ask_size": 17.0, "iv": 7.1086, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0028, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 3.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "XTND261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 15.0, "iv": 5.802, "open_interest": 33.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0138, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T14:56:40", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "XTND261120P00006000", "bid": 4.5, "bid_size": 162.0, "ask": 5.5, "ask_size": 17.0, "iv": 7.587, "open_interest": 3.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 4.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-23T09:44:27", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "XTND261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 169.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0082, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-22T09:31:00", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XTND261120P00007000", "bid": 5.5, "bid_size": 162.0, "ask": 6.5, "ask_size": 15.0, "iv": 7.9796, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 5.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "XTND261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 161.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0052, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-28T09:57:48", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XTND261120P00008000", "bid": 6.5, "bid_size": 162.0, "ask": 7.5, "ask_size": 16.0, "iv": 8.3117, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 6.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "XTND261218C00000500", "bid": 0.25, "bid_size": 131.0, "ask": 1.15, "ask_size": 13.0, "iv": 2.4663, "open_interest": 50.0, "volume": 0.0, "delta": 0.9492, "gamma": 0.1489, "vega": 0.0004, "theta": -0.0011, "rho": 0.0005, "theo": 0.6809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T11:30:41", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XTND261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0579, "gamma": 0.1494, "vega": 0.0004, "theta": -0.0012, "rho": -0.0001, "theo": 0.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XTND261218C00001000", "bid": 0.2, "bid_size": 18.0, "ask": 0.35, "ask_size": 54.0, "iv": 1.3356, "open_interest": 29.0, "volume": 9.0, "delta": 0.7124, "gamma": 0.5823, "vega": 0.0013, "theta": -0.0026, "rho": 0.0006, "theo": 0.3068, "change": 0.085, "open": 0.25, "high": 0.26, "low": 0.25, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T15:26:14", "percent_change": 48.5714, "prev_day_close": 0.175000006332994}, {"option": "XTND261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 894.0, "iv": 1.7792, "open_interest": 485.0, "volume": 0.0, "delta": -0.296, "gamma": 0.586, "vega": 0.0013, "theta": -0.0026, "rho": -0.0005, "theo": 0.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T11:20:12", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "XTND261218C00001500", "bid": 0.1, "bid_size": 58.0, "ask": 0.15, "ask_size": 8.0, "iv": 1.5324, "open_interest": 36.0, "volume": 41.0, "delta": 0.4089, "gamma": 0.6598, "vega": 0.0015, "theta": -0.0029, "rho": 0.0004, "theo": 0.1307, "change": -0.015, "open": 0.15, "high": 0.15, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T15:54:38", "percent_change": -12.0, "prev_day_close": 0.12500000372529}, {"option": "XTND261218P00001500", "bid": 0.2, "bid_size": 743.0, "ask": 1.05, "ask_size": 175.0, "iv": 2.5969, "open_interest": 0.0, "volume": 1.0, "delta": -0.6022, "gamma": 0.668, "vega": 0.0014, "theta": -0.003, "rho": -0.0009, "theo": 0.4724, "change": 0.11, "open": 0.61, "high": 0.61, "low": 0.61, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-11-09T11:00:23", "percent_change": 22.0, "prev_day_close": 0.5}, {"option": "XTND261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 12.0, "iv": 1.9356, "open_interest": 919.0, "volume": 0.0, "delta": 0.2384, "gamma": 0.4934, "vega": 0.0012, "theta": -0.0025, "rho": 0.0002, "theo": 0.0671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T10:29:11", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "XTND261218P00002000", "bid": 0.75, "bid_size": 515.0, "ask": 1.1, "ask_size": 499.0, "iv": 1.8077, "open_interest": 456.0, "volume": 50.0, "delta": -0.7753, "gamma": 0.5049, "vega": 0.0011, "theta": -0.0024, "rho": -0.0012, "theo": 0.9088, "change": -0.025, "open": 1.0, "high": 1.05, "low": 1.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T12:07:44", "percent_change": -2.32558, "prev_day_close": 1.07499998807907}, {"option": "XTND261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1081.0, "iv": 5.4011, "open_interest": 320.0, "volume": 0.0, "delta": 0.1049, "gamma": 0.2601, "vega": 0.0007, "theta": -0.0016, "rho": 0.0001, "theo": 0.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T10:49:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XTND261218P00003000", "bid": 1.6, "bid_size": 310.0, "ask": 2.5, "ask_size": 158.0, "iv": 3.4586, "open_interest": 144.0, "volume": 0.0, "delta": -0.9132, "gamma": 0.2774, "vega": 0.0006, "theta": -0.0015, "rho": -0.0012, "theo": 1.8693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.03, "last_trade_time": "2026-11-05T15:30:10", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "XTND261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 587.0, "iv": 5.8533, "open_interest": 210.0, "volume": 0.0, "delta": 0.058, "gamma": 0.1545, "vega": 0.0004, "theta": -0.0011, "rho": 0.0001, "theo": 0.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-10-27T14:53:47", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XTND261218P00004000", "bid": 2.8, "bid_size": 16.0, "ask": 3.2, "ask_size": 17.0, "iv": 3.5653, "open_interest": 850.0, "volume": 0.0, "delta": -0.9648, "gamma": 0.1826, "vega": 0.0003, "theta": -0.0009, "rho": -0.0009, "theo": 2.8584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-04T09:32:15", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "XTND261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 859.0, "iv": 6.0098, "open_interest": 1391.0, "volume": 0.0, "delta": 0.0365, "gamma": 0.1012, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-26T10:36:40", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XTND261218P00005000", "bid": 3.5, "bid_size": 79.0, "ask": 4.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.1009, "vega": 0.0001, "theta": -0.0006, "rho": -0.0003, "theo": 3.8554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T14:19:16", "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "XTND261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 12.0, "iv": 3.3505, "open_interest": 18.0, "volume": 0.0, "delta": 0.0249, "gamma": 0.071, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-26T10:36:32", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "XTND261218P00006000", "bid": 4.5, "bid_size": 110.0, "ask": 5.5, "ask_size": 11.0, "iv": 4.1743, "open_interest": 1.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.025, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 4.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-09-28T14:02:09", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "XTND261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 103.0, "iv": 3.7931, "open_interest": 114.0, "volume": 0.0, "delta": 0.018, "gamma": 0.0523, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-28T11:29:50", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XTND261218P00007000", "bid": 5.5, "bid_size": 110.0, "ask": 6.5, "ask_size": 17.0, "iv": 4.3958, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 5.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "XTND261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 509.0, "iv": 6.6532, "open_interest": 25.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.04, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-09T10:25:18", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XTND261218P00008000", "bid": 6.5, "bid_size": 110.0, "ask": 7.5, "ask_size": 12.0, "iv": 4.5848, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 6.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "XTND261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 512.0, "iv": 6.1358, "open_interest": 0.0, "volume": 0.0, "delta": 0.0105, "gamma": 0.0315, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "XTND261218P00009000", "bid": 7.5, "bid_size": 110.0, "ask": 8.5, "ask_size": 17.0, "iv": 4.7493, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 7.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "XTND261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 510.0, "iv": 7.109, "open_interest": 0.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0254, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XTND261218P00010000", "bid": 8.5, "bid_size": 109.0, "ask": 9.5, "ask_size": 16.0, "iv": 4.8954, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 8.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999961853027}, {"option": "XTND261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 520.0, "iv": 7.2274, "open_interest": 0.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0208, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XTND261218P00011000", "bid": 9.5, "bid_size": 109.0, "ask": 10.5, "ask_size": 15.0, "iv": 5.0267, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 9.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1000003814697}, {"option": "XTND270319C00000500", "bid": 0.5, "bid_size": 23.0, "ask": 1.05, "ask_size": 26.0, "iv": 1.9221, "open_interest": 15.0, "volume": 0.0, "delta": 0.925, "gamma": 0.1182, "vega": 0.0012, "theta": -0.0009, "rho": 0.0009, "theo": 0.7973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T15:45:48", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "XTND270319P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1247.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0961, "gamma": 0.1192, "vega": 0.0012, "theta": -0.001, "rho": -0.0007, "theo": 0.1263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XTND270319C00001000", "bid": 0.25, "bid_size": 582.0, "ask": 0.65, "ask_size": 574.0, "iv": 1.4252, "open_interest": 197.0, "volume": 2.0, "delta": 0.759, "gamma": 0.3051, "vega": 0.0022, "theta": -0.0013, "rho": 0.0014, "theo": 0.4838, "change": -0.2, "open": 0.42, "high": 0.42, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T13:26:20", "percent_change": -33.3333, "prev_day_close": 0.599999994039536}, {"option": "XTND270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1662.0, "iv": 2.5008, "open_interest": 400.0, "volume": 0.0, "delta": -0.2642, "gamma": 0.31, "vega": 0.0022, "theta": -0.0014, "rho": -0.0018, "theo": 0.306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T15:46:12", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "XTND270319C00001500", "bid": 0.1, "bid_size": 1259.0, "ask": 0.35, "ask_size": 971.0, "iv": 1.1736, "open_interest": 0.0, "volume": 14.0, "delta": 0.6091, "gamma": 0.3568, "vega": 0.0027, "theta": -0.0016, "rho": 0.0012, "theo": 0.3462, "change": -0.3, "open": 0.35, "high": 0.35, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:26:14", "percent_change": -60.0, "prev_day_close": 0.499999994412065}, {"option": "XTND270319P00001500", "bid": 0.35, "bid_size": 655.0, "ask": 1.1, "ask_size": 19.0, "iv": 1.8481, "open_interest": 0.0, "volume": 0.0, "delta": -0.4172, "gamma": 0.3662, "vega": 0.0027, "theta": -0.0016, "rho": -0.003, "theo": 0.6635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "XTND270319C00002000", "bid": 0.1, "bid_size": 12.0, "ask": 0.3, "ask_size": 978.0, "iv": 1.4221, "open_interest": 893.0, "volume": 1.0, "delta": 0.5259, "gamma": 0.3362, "vega": 0.0028, "theta": -0.0018, "rho": 0.0011, "theo": 0.2939, "change": -0.155, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T14:43:25", "percent_change": -47.6923, "prev_day_close": 0.325000006705523}, {"option": "XTND270319P00002000", "bid": 0.6, "bid_size": 935.0, "ask": 1.25, "ask_size": 18.0, "iv": 1.0608, "open_interest": 579.0, "volume": 30.0, "delta": -0.503, "gamma": 0.3485, "vega": 0.0027, "theta": -0.0018, "rho": -0.004, "theo": 1.107, "change": 0.045, "open": 1.17, "high": 1.17, "low": 1.17, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-11-09T12:07:44", "percent_change": 4.0, "prev_day_close": 1.125}, {"option": "XTND270319C00003000", "bid": 0.1, "bid_size": 10.0, "ask": 0.2, "ask_size": 1409.0, "iv": 1.6251, "open_interest": 1139.0, "volume": 19.0, "delta": 0.4421, "gamma": 0.2915, "vega": 0.0027, "theta": -0.0021, "rho": 0.0009, "theo": 0.2485, "change": -0.175, "open": 0.15, "high": 0.15, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:46:33", "percent_change": -63.6364, "prev_day_close": 0.275000005960464}, {"option": "XTND270319P00003000", "bid": 1.7, "bid_size": 669.0, "ask": 2.3, "ask_size": 588.0, "iv": 1.7911, "open_interest": 603.0, "volume": 30.0, "delta": -0.5911, "gamma": 0.3082, "vega": 0.0026, "theta": -0.002, "rho": -0.0056, "theo": 2.0542, "change": -0.05, "open": 2.05, "high": 2.05, "low": 2.05, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T14:08:36", "percent_change": -2.38095, "prev_day_close": 2.09999996423721}, {"option": "XTND270319C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2008.0, "iv": 3.173, "open_interest": 98.0, "volume": 0.0, "delta": 0.3972, "gamma": 0.2621, "vega": 0.0026, "theta": -0.0022, "rho": 0.0008, "theo": 0.2251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T11:16:00", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "XTND270319P00004000", "bid": 2.5, "bid_size": 201.0, "ask": 3.5, "ask_size": 7.0, "iv": 2.0671, "open_interest": 6.0, "volume": 0.0, "delta": -0.6401, "gamma": 0.283, "vega": 0.0025, "theta": -0.002, "rho": -0.0069, "theo": 3.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-19T10:39:20", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "XTND270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1383.0, "iv": 2.7148, "open_interest": 721.0, "volume": 0.0, "delta": 0.3676, "gamma": 0.2419, "vega": 0.0026, "theta": -0.0022, "rho": 0.0007, "theo": 0.2096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T12:13:38", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XTND270319P00005000", "bid": 3.5, "bid_size": 111.0, "ask": 4.5, "ask_size": 15.0, "iv": 2.2729, "open_interest": 0.0, "volume": 0.0, "delta": -0.6737, "gamma": 0.2668, "vega": 0.0024, "theta": -0.002, "rho": -0.0079, "theo": 4.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "XTND270319C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1348.0, "iv": 3.4022, "open_interest": 407.0, "volume": 0.0, "delta": 0.3459, "gamma": 0.2269, "vega": 0.0025, "theta": -0.0023, "rho": 0.0007, "theo": 0.1981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-26T15:15:09", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XTND270319P00006000", "bid": 4.5, "bid_size": 110.0, "ask": 5.5, "ask_size": 10.0, "iv": 2.4375, "open_interest": 0.0, "volume": 0.0, "delta": -0.6995, "gamma": 0.256, "vega": 0.0023, "theta": -0.002, "rho": -0.0087, "theo": 4.9866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "XTND270319C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2060.0, "iv": 3.6104, "open_interest": 3.0, "volume": 0.0, "delta": 0.3289, "gamma": 0.2152, "vega": 0.0025, "theta": -0.0023, "rho": 0.0006, "theo": 0.189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-26T11:37:13", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XTND270319P00007000", "bid": 5.5, "bid_size": 178.0, "ask": 6.5, "ask_size": 14.0, "iv": 2.5755, "open_interest": 0.0, "volume": 0.0, "delta": -0.7204, "gamma": 0.2486, "vega": 0.0022, "theta": -0.002, "rho": -0.0093, "theo": 5.9728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "XTND270319C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2014.0, "iv": 3.7074, "open_interest": 36.0, "volume": 8.0, "delta": 0.3151, "gamma": 0.2057, "vega": 0.0024, "theta": -0.0023, "rho": 0.0006, "theo": 0.1815, "change": -0.35, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T09:30:33", "percent_change": -70.0, "prev_day_close": 0.5}, {"option": "XTND270319P00008000", "bid": 6.5, "bid_size": 177.0, "ask": 7.5, "ask_size": 13.0, "iv": 2.6947, "open_interest": 0.0, "volume": 0.0, "delta": -0.7383, "gamma": 0.243, "vega": 0.0021, "theta": -0.002, "rho": -0.0098, "theo": 6.9611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "XTND270319C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1960.0, "iv": 3.791, "open_interest": 0.0, "volume": 0.0, "delta": 0.3035, "gamma": 0.1978, "vega": 0.0024, "theta": -0.0023, "rho": 0.0006, "theo": 0.1751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XTND270319P00009000", "bid": 7.5, "bid_size": 111.0, "ask": 8.5, "ask_size": 14.0, "iv": 2.7995, "open_interest": 0.0, "volume": 0.0, "delta": -0.7538, "gamma": 0.239, "vega": 0.0021, "theta": -0.0019, "rho": -0.0105, "theo": 7.9509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "XTND270319C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1359.0, "iv": 3.8643, "open_interest": 10.0, "volume": 0.0, "delta": 0.2935, "gamma": 0.191, "vega": 0.0023, "theta": -0.0023, "rho": 0.0006, "theo": 0.1696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-11T10:50:58", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XTND270319P00010000", "bid": 8.5, "bid_size": 110.0, "ask": 9.5, "ask_size": 10.0, "iv": 2.8932, "open_interest": 0.0, "volume": 0.0, "delta": -0.7678, "gamma": 0.2365, "vega": 0.002, "theta": -0.0019, "rho": -0.0109, "theo": 8.9418, "change": 0.0, "open": 0.0, "high": 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": "XTND270319C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1350.0, "iv": 3.9294, "open_interest": 3.0, "volume": 0.0, "delta": 0.2847, "gamma": 0.1851, "vega": 0.0023, "theta": -0.0024, "rho": 0.0006, "theo": 0.1647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T09:44:45", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XTND270319P00011000", "bid": 9.5, "bid_size": 110.0, "ask": 10.5, "ask_size": 10.0, "iv": 2.9784, "open_interest": 0.0, "volume": 0.0, "delta": -0.7807, "gamma": 0.2359, "vega": 0.0019, "theta": -0.0018, "rho": -0.0109, "theo": 9.9337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "XTND270617C00000500", "bid": 0.65, "bid_size": 500.0, "ask": 1.0, "ask_size": 631.0, "iv": 1.7738, "open_interest": 1217.0, "volume": 2.0, "delta": 0.9323, "gamma": 0.0911, "vega": 0.0015, "theta": -0.0005, "rho": 0.0012, "theo": 0.8617, "change": 0.1, "open": 0.71, "high": 0.75, "low": 0.71, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T14:45:02", "percent_change": 15.3846, "prev_day_close": 0.650000005960464}, {"option": "XTND270617P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 996.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0914, "gamma": 0.0926, "vega": 0.0015, "theta": -0.0006, "rho": -0.0015, "theo": 0.183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XTND270617C00001000", "bid": 0.4, "bid_size": 1.0, "ask": 0.7, "ask_size": 160.0, "iv": 1.4204, "open_interest": 58.0, "volume": 0.0, "delta": 0.7974, "gamma": 0.2151, "vega": 0.0027, "theta": -0.0008, "rho": 0.0019, "theo": 0.5944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T13:16:25", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "XTND270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1193.0, "iv": 1.3859, "open_interest": 1.0, "volume": 0.0, "delta": -0.229, "gamma": 0.221, "vega": 0.0027, "theta": -0.0009, "rho": -0.0032, "theo": 0.4043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T10:59:11", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "XTND270617C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1066.0, "iv": 1.6823, "open_interest": 12.0, "volume": 0.0, "delta": 0.6841, "gamma": 0.2648, "vega": 0.0033, "theta": -0.0011, "rho": 0.0019, "theo": 0.4633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-11-06T09:34:37", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XTND270617P00001500", "bid": 0.4, "bid_size": 594.0, "ask": 1.15, "ask_size": 439.0, "iv": 1.6027, "open_interest": 1.0, "volume": 0.0, "delta": -0.3462, "gamma": 0.276, "vega": 0.0033, "theta": -0.0011, "rho": -0.005, "theo": 0.7641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T09:34:54", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "XTND270617C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1339.0, "iv": 1.8562, "open_interest": 199.0, "volume": 9.0, "delta": 0.6143, "gamma": 0.2676, "vega": 0.0035, "theta": -0.0012, "rho": 0.0018, "theo": 0.4044, "change": -0.27, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T12:06:54", "percent_change": -54.0, "prev_day_close": 0.499999994412065}, {"option": "XTND270617P00002000", "bid": 0.7, "bid_size": 18.0, "ask": 1.7, "ask_size": 26.0, "iv": 1.6581, "open_interest": 15.0, "volume": 0.0, "delta": -0.4198, "gamma": 0.2833, "vega": 0.0035, "theta": -0.0012, "rho": -0.0066, "theo": 1.1975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T09:31:04", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "XTND270617C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1556.0, "iv": 2.2343, "open_interest": 53.0, "volume": 0.0, "delta": 0.5373, "gamma": 0.2514, "vega": 0.0036, "theta": -0.0014, "rho": 0.0016, "theo": 0.3495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T11:33:27", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XTND270617P00003000", "bid": 1.6, "bid_size": 17.0, "ask": 2.5, "ask_size": 21.0, "iv": 1.5798, "open_interest": 10.0, "volume": 0.0, "delta": -0.5037, "gamma": 0.2746, "vega": 0.0035, "theta": -0.0012, "rho": -0.0091, "theo": 2.1295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-30T09:30:43", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "XTND270617C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1619.0, "iv": 2.4268, "open_interest": 0.0, "volume": 0.0, "delta": 0.4936, "gamma": 0.2361, "vega": 0.0036, "theta": -0.0015, "rho": 0.0014, "theo": 0.3207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XTND270617P00004000", "bid": 2.65, "bid_size": 13.0, "ask": 3.4, "ask_size": 16.0, "iv": 1.7336, "open_interest": 2.0, "volume": 2.0, "delta": -0.5541, "gamma": 0.2664, "vega": 0.0035, "theta": -0.0011, "rho": -0.0111, "theo": 3.0893, "change": 0.09, "open": 3.09, "high": 3.09, "low": 3.09, "tick": "up", "last_trade_price": 3.09, "last_trade_time": "2026-11-09T13:53:25", "percent_change": 3.0, "prev_day_close": 3.0}, {"option": "XTND270617C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1633.0, "iv": 2.5665, "open_interest": 11.0, "volume": 0.0, "delta": 0.4638, "gamma": 0.2242, "vega": 0.0036, "theta": -0.0016, "rho": 0.0013, "theo": 0.3014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T13:16:03", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XTND270617P00005000", "bid": 3.5, "bid_size": 18.0, "ask": 4.5, "ask_size": 14.0, "iv": 1.8268, "open_interest": 1.0, "volume": 0.0, "delta": -0.5904, "gamma": 0.2612, "vega": 0.0034, "theta": -0.0011, "rho": -0.0127, "theo": 4.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.09, "last_trade_time": "2026-11-06T14:19:16", "percent_change": 0.0, "prev_day_close": 4.10000014305115}], "symbol": "XTND", "security_type": "stock", "exchange_id": 3, "current_price": 1.14, "price_change": 0.15, "price_change_percent": 15.0, "bid": 1.14, "ask": 1.15, "bid_size": 2800, "ask_size": 1500, "open": 1.06, "high": 1.15, "low": 1.01, "close": 1.15, "prev_day_close": 1.0, "volume": 1878234, "iv30": 171.831, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415202212, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "XTND"}