{"timestamp": "2026-11-03 01:53:59", "data": {"options": [{"option": "XXI261120C00002500", "bid": 2.6, "bid_size": 190.0, "ask": 3.2, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0014, "theo": 2.9622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-10-22T10:30:36", "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "XXI261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.9991, "open_interest": 0.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.075, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:58:18", "percent_change": -60.0, "prev_day_close": 0.125}, {"option": "XXI261120C00005000", "bid": 0.55, "bid_size": 417.0, "ask": 0.85, "ask_size": 573.0, "iv": 0.9211, "open_interest": 86.0, "volume": 10.0, "delta": 0.7265, "gamma": 0.3503, "vega": 0.004, "theta": -0.0087, "rho": 0.0018, "theo": 0.6423, "change": 0.0, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T12:12:49", "percent_change": -2.55448e-06, "prev_day_close": 0.700000017881394}, {"option": "XXI261120P00005000", "bid": 0.1, "bid_size": 719.0, "ask": 0.3, "ask_size": 436.0, "iv": 0.8434, "open_interest": 373.0, "volume": 3.0, "delta": -0.2746, "gamma": 0.3517, "vega": 0.004, "theta": -0.0088, "rho": -0.0008, "theo": 0.1745, "change": -0.035, "open": 0.05, "high": 0.19, "low": 0.05, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-02T09:50:26", "percent_change": -15.5556, "prev_day_close": 0.225000008940697}, {"option": "XXI261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 0.8614, "open_interest": 385.0, "volume": 7.0, "delta": 0.064, "gamma": 0.1176, "vega": 0.0015, "theta": -0.0035, "rho": 0.0002, "theo": 0.0266, "change": 0.015, "open": 0.05, "high": 0.05, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T14:19:31", "percent_change": 60.0, "prev_day_close": 0.025000000372529}, {"option": "XXI261120P00007500", "bid": 1.95, "bid_size": 29.0, "ask": 2.45, "ask_size": 20.0, "iv": 1.429, "open_interest": 214.0, "volume": 0.0, "delta": -0.9433, "gamma": 0.1232, "vega": 0.0014, "theta": -0.0034, "rho": -0.0016, "theo": 2.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.11, "last_trade_time": "2026-10-30T15:03:28", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "XXI261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 11.0, "iv": 1.4261, "open_interest": 48.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0068, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T15:56:40", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "XXI261120P00010000", "bid": 4.3, "bid_size": 89.0, "ask": 6.6, "ask_size": 6.0, "iv": 4.0135, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 4.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "XXI261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 481.0, "iv": 2.7584, "open_interest": 12.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-30T11:23:44", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XXI261120P00012500", "bid": 6.8, "bid_size": 89.0, "ask": 7.7, "ask_size": 4.0, "iv": 2.8475, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 7.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "XXI261218C00002500", "bid": 2.6, "bid_size": 89.0, "ask": 3.2, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0047, "vega": 0.0001, "theta": 0.0, "rho": 0.0032, "theo": 2.9792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "XXI261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 2.1129, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0047, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "XXI261218C00005000", "bid": 0.75, "bid_size": 30.0, "ask": 1.05, "ask_size": 436.0, "iv": 0.8463, "open_interest": 62.0, "volume": 0.0, "delta": 0.6862, "gamma": 0.2402, "vega": 0.0069, "theta": -0.0055, "rho": 0.0038, "theo": 0.8383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-10-28T09:30:33", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "XXI261218P00005000", "bid": 0.2, "bid_size": 630.0, "ask": 0.7, "ask_size": 661.0, "iv": 0.9056, "open_interest": 8.0, "volume": 0.0, "delta": -0.315, "gamma": 0.2418, "vega": 0.0069, "theta": -0.0056, "rho": -0.0023, "theo": 0.3469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-30T09:30:01", "percent_change": 0.0, "prev_day_close": 0.375000014901161}, {"option": "XXI261218C00007500", "bid": 0.05, "bid_size": 531.0, "ask": 0.25, "ask_size": 15.0, "iv": 0.7476, "open_interest": 129.0, "volume": 11.0, "delta": 0.1804, "gamma": 0.164, "vega": 0.0051, "theta": -0.0045, "rho": 0.0011, "theo": 0.1347, "change": 0.015, "open": 0.12, "high": 0.14, "low": 0.1, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-02T13:10:51", "percent_change": 12.0, "prev_day_close": 0.125000001862645}, {"option": "XXI261218P00007500", "bid": 1.8, "bid_size": 201.0, "ask": 3.5, "ask_size": 39.0, "iv": 1.5974, "open_interest": 9.0, "volume": 0.0, "delta": -0.8277, "gamma": 0.1695, "vega": 0.0049, "theta": -0.0043, "rho": -0.0051, "theo": 2.1401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.18, "last_trade_time": "2026-10-30T15:03:28", "percent_change": 0.0, "prev_day_close": 2.19999992847443}, {"option": "XXI261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 947.0, "iv": 1.1686, "open_interest": 0.0, "volume": 0.0, "delta": 0.0369, "gamma": 0.0477, "vega": 0.0016, "theta": -0.0014, "rho": 0.0002, "theo": 0.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XXI261218P00010000", "bid": 4.3, "bid_size": 89.0, "ask": 5.4, "ask_size": 26.0, "iv": 1.6843, "open_interest": 0.0, "volume": 0.0, "delta": -0.9816, "gamma": 0.0582, "vega": 0.0008, "theta": -0.0009, "rho": -0.0022, "theo": 4.5377, "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": 4.60000014305115}, {"option": "XXI261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 656.0, "iv": 1.461, "open_interest": 0.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0121, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "XXI261218P00012500", "bid": 6.8, "bid_size": 89.0, "ask": 9.1, "ask_size": 7.0, "iv": 2.9294, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 7.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "XXI270115C00002500", "bid": 2.75, "bid_size": 460.0, "ask": 3.3, "ask_size": 235.0, "iv": 1.091, "open_interest": 85.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0137, "vega": 0.0007, "theta": -0.0001, "rho": 0.0051, "theo": 2.9932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.04, "last_trade_time": "2026-10-02T12:45:07", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "XXI270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1575.0, "iv": 1.3564, "open_interest": 1675.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0138, "vega": 0.0007, "theta": -0.0004, "rho": -0.0001, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T09:41:54", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "XXI270115C00005000", "bid": 0.85, "bid_size": 444.0, "ask": 1.0, "ask_size": 6.0, "iv": 0.6855, "open_interest": 456.0, "volume": 2.0, "delta": 0.6765, "gamma": 0.1932, "vega": 0.0088, "theta": -0.0044, "rho": 0.0057, "theo": 0.983, "change": 0.075, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T13:18:27", "percent_change": 8.10811, "prev_day_close": 0.925000011920929}, {"option": "XXI270115P00005000", "bid": 0.35, "bid_size": 759.0, "ask": 0.6, "ask_size": 525.0, "iv": 0.7497, "open_interest": 301.0, "volume": 0.0, "delta": -0.3251, "gamma": 0.1952, "vega": 0.0089, "theta": -0.0045, "rho": -0.004, "theo": 0.4765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-10-30T13:09:04", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "XXI270115C00007500", "bid": 0.15, "bid_size": 1.0, "ask": 0.3, "ask_size": 768.0, "iv": 0.8024, "open_interest": 2321.0, "volume": 0.0, "delta": 0.2573, "gamma": 0.1605, "vega": 0.0079, "theta": -0.0043, "rho": 0.0024, "theo": 0.2569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-30T14:47:05", "percent_change": 0.0, "prev_day_close": 0.225000001490116}, {"option": "XXI270115P00007500", "bid": 2.1, "bid_size": 91.0, "ask": 2.5, "ask_size": 707.0, "iv": 0.8845, "open_interest": 637.0, "volume": 0.0, "delta": -0.752, "gamma": 0.1664, "vega": 0.0077, "theta": -0.0043, "rho": -0.0082, "theo": 2.2418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-10-29T11:22:49", "percent_change": 0.0, "prev_day_close": 2.19999992847443}, {"option": "XXI270115C00010000", "bid": 0.05, "bid_size": 61.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.8595, "open_interest": 25295.0, "volume": 41.0, "delta": 0.0892, "gamma": 0.0761, "vega": 0.004, "theta": -0.0022, "rho": 0.0008, "theo": 0.0726, "change": 0.005, "open": 0.1, "high": 0.1, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T14:52:50", "percent_change": 6.66667, "prev_day_close": 0.0750000011175871}, {"option": "XXI270115P00010000", "bid": 4.4, "bid_size": 538.0, "ask": 4.8, "ask_size": 18.0, "iv": 0.9502, "open_interest": 1226.0, "volume": 0.0, "delta": -0.9308, "gamma": 0.0861, "vega": 0.0032, "theta": -0.0021, "rho": -0.0066, "theo": 4.5641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.92, "last_trade_time": "2026-10-07T09:34:45", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "XXI270115C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1919.0, "iv": 1.1488, "open_interest": 3818.0, "volume": 11.0, "delta": 0.0322, "gamma": 0.0328, "vega": 0.0018, "theta": -0.001, "rho": 0.0003, "theo": 0.0229, "change": 0.075, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T10:07:13", "percent_change": 300.0, "prev_day_close": 0.025000000372529}, {"option": "XXI270115P00012500", "bid": 6.8, "bid_size": 445.0, "ask": 7.4, "ask_size": 348.0, "iv": 1.202, "open_interest": 107.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0194, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 7.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-10-21T10:46:24", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "XXI270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 31.0, "iv": 1.1679, "open_interest": 5745.0, "volume": 0.0, "delta": 0.0124, "gamma": 0.0142, "vega": 0.0008, "theta": -0.0005, "rho": 0.0001, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-27T15:21:02", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "XXI270115P00015000", "bid": 9.3, "bid_size": 271.0, "ask": 10.7, "ask_size": 60.0, "iv": 2.0578, "open_interest": 50.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 9.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-10-19T10:46:13", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "XXI270115C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1138.0, "iv": 1.469, "open_interest": 98.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0063, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T09:46:25", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XXI270115P00017500", "bid": 11.8, "bid_size": 271.0, "ask": 13.1, "ask_size": 22.0, "iv": 2.1754, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 12.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-03-30T15:36:47", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "XXI270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1506.0, "iv": 1.589, "open_interest": 1315.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0029, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-23T09:47:22", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XXI270115P00020000", "bid": 14.3, "bid_size": 271.0, "ask": 15.4, "ask_size": 4.0, "iv": 2.1872, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 14.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.02, "last_trade_time": "2026-04-14T14:43:58", "percent_change": 0.0, "prev_day_close": 15.4000005722046}, {"option": "XXI270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1096.0, "iv": 1.6921, "open_interest": 46.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0014, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-09-30T12:55:01", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XXI270115P00022500", "bid": 16.8, "bid_size": 222.0, "ask": 19.1, "ask_size": 2.0, "iv": 3.0604, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 17.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-04-29T15:32:24", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "XXI270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1099.0, "iv": 1.7823, "open_interest": 105.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0007, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T13:08:11", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XXI270115P00025000", "bid": 19.3, "bid_size": 222.0, "ask": 21.6, "ask_size": 2.0, "iv": 3.1819, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 19.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.15, "last_trade_time": "2026-03-10T10:17:58", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "XXI270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1119.0, "iv": 1.9344, "open_interest": 46.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "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": "2026-07-17T11:15:35", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XXI270115P00030000", "bid": 24.3, "bid_size": 222.0, "ask": 26.6, "ask_size": 2.0, "iv": 3.3881, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 24.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.9, "last_trade_time": "2026-02-03T11:34:39", "percent_change": 0.0, "prev_day_close": 25.4000005722046}, {"option": "XXI270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 1.6992, "open_interest": 4534.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-16T14:22:04", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "XXI270115P00035000", "bid": 29.3, "bid_size": 222.0, "ask": 31.6, "ask_size": 2.0, "iv": 3.5593, "open_interest": 13.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 29.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.68, "last_trade_time": "2026-05-27T14:31:25", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "XXI270416C00002500", "bid": 2.75, "bid_size": 89.0, "ask": 3.3, "ask_size": 40.0, "iv": 0.5983, "open_interest": 2.0, "volume": 0.0, "delta": 0.9564, "gamma": 0.0299, "vega": 0.0034, "theta": -0.0004, "rho": 0.0098, "theo": 3.0781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-09-18T10:09:12", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "XXI270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 2.0, "iv": 1.6692, "open_interest": 0.0, "volume": 0.0, "delta": -0.0431, "gamma": 0.0302, "vega": 0.0034, "theta": -0.0008, "rho": -0.0013, "theo": 0.0657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "XXI270416C00005000", "bid": 1.1, "bid_size": 320.0, "ask": 1.55, "ask_size": 316.0, "iv": 0.741, "open_interest": 40.0, "volume": 0.0, "delta": 0.6805, "gamma": 0.1305, "vega": 0.0131, "theta": -0.0028, "rho": 0.0109, "theo": 1.3249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-21T11:53:34", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "XXI270416P00005000", "bid": 0.65, "bid_size": 52.0, "ask": 0.9, "ask_size": 10.0, "iv": 0.7466, "open_interest": 329.0, "volume": 0.0, "delta": -0.323, "gamma": 0.1334, "vega": 0.0132, "theta": -0.0029, "rho": -0.0095, "theo": 0.7675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-29T11:09:15", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "XXI270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 1406.0, "iv": 0.8458, "open_interest": 292.0, "volume": 0.0, "delta": 0.3885, "gamma": 0.1308, "vega": 0.0141, "theta": -0.0033, "rho": 0.0069, "theo": 0.5986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-10-28T13:52:28", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "XXI270416P00007500", "bid": 2.25, "bid_size": 726.0, "ask": 3.3, "ask_size": 741.0, "iv": 0.9756, "open_interest": 250.0, "volume": 0.0, "delta": -0.625, "gamma": 0.138, "vega": 0.0138, "theta": -0.0032, "rho": -0.0177, "theo": 2.5151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.29, "last_trade_time": "2026-10-22T11:36:23", "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "XXI270416C00010000", "bid": 0.15, "bid_size": 738.0, "ask": 0.35, "ask_size": 931.0, "iv": 0.78, "open_interest": 322.0, "volume": 69.0, "delta": 0.2247, "gamma": 0.0974, "vega": 0.011, "theta": -0.0027, "rho": 0.0041, "theo": 0.3035, "change": -0.025, "open": 0.34, "high": 0.35, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T14:13:30", "percent_change": -9.09091, "prev_day_close": 0.275000005960464}, {"option": "XXI270416P00010000", "bid": 4.3, "bid_size": 180.0, "ask": 5.1, "ask_size": 15.0, "iv": 0.8177, "open_interest": 10.0, "volume": 0.0, "delta": -0.8016, "gamma": 0.109, "vega": 0.01, "theta": -0.0024, "rho": -0.0194, "theo": 4.7126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-10-14T14:50:38", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "XXI270416C00012500", "bid": 0.1, "bid_size": 10.0, "ask": 0.35, "ask_size": 1023.0, "iv": 0.9259, "open_interest": 65.0, "volume": 10.0, "delta": 0.1359, "gamma": 0.0685, "vega": 0.008, "theta": -0.002, "rho": 0.0026, "theo": 0.1676, "change": -0.02, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-02T10:07:13", "percent_change": -8.0, "prev_day_close": 0.25000000372529}, {"option": "XXI270416P00012500", "bid": 6.7, "bid_size": 89.0, "ask": 7.8, "ask_size": 30.0, "iv": 1.0653, "open_interest": 0.0, "volume": 0.0, "delta": -0.9049, "gamma": 0.0845, "vega": 0.0058, "theta": -0.0015, "rho": -0.0154, "theo": 7.0855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "XXI280121C00002500", "bid": 3.1, "bid_size": 1.0, "ask": 4.4, "ask_size": 809.0, "iv": 1.1833, "open_interest": 400.0, "volume": 0.0, "delta": 0.911, "gamma": 0.0305, "vega": 0.0096, "theta": -0.0005, "rho": 0.0191, "theo": 3.4157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-30T15:07:03", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "XXI280121P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.6498, "open_interest": 79.0, "volume": 1.0, "delta": -0.0883, "gamma": 0.0314, "vega": 0.0097, "theta": -0.0009, "rho": -0.0087, "theo": 0.329, "change": 0.045, "open": 0.27, "high": 0.27, "low": 0.27, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-02T13:43:07", "percent_change": 20.0, "prev_day_close": 0.225000008940697}, {"option": "XXI280121C00005000", "bid": 1.9, "bid_size": 2.0, "ask": 2.9, "ask_size": 10.0, "iv": 0.7388, "open_interest": 2816.0, "volume": 11.0, "delta": 0.7192, "gamma": 0.0761, "vega": 0.0203, "theta": -0.0014, "rho": 0.0238, "theo": 1.9745, "change": 0.025, "open": 2.03, "high": 2.03, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T12:22:07", "percent_change": 1.26582, "prev_day_close": 1.97499996423721}, {"option": "XXI280121P00005000", "bid": 1.25, "bid_size": 5.0, "ask": 1.5, "ask_size": 1.0, "iv": 0.7394, "open_interest": 1380.0, "volume": 0.0, "delta": -0.2889, "gamma": 0.081, "vega": 0.0205, "theta": -0.0016, "rho": -0.0266, "theo": 1.2731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-26T13:31:32", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "XXI280121C00007500", "bid": 1.1, "bid_size": 560.0, "ask": 1.75, "ask_size": 1718.0, "iv": 0.806, "open_interest": 2048.0, "volume": 3.0, "delta": 0.5405, "gamma": 0.0871, "vega": 0.0239, "theta": -0.0019, "rho": 0.0202, "theo": 1.2862, "change": -0.085, "open": 1.28, "high": 1.3, "low": 1.28, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-11-02T15:54:52", "percent_change": -6.18182, "prev_day_close": 1.375}, {"option": "XXI280121P00007500", "bid": 1.7, "bid_size": 976.0, "ask": 3.5, "ask_size": 747.0, "iv": 0.5741, "open_interest": 440.0, "volume": 0.0, "delta": -0.4835, "gamma": 0.0977, "vega": 0.0236, "theta": -0.0019, "rho": -0.0432, "theo": 3.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.92, "last_trade_time": "2026-10-29T11:13:25", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "XXI280121C00010000", "bid": 0.8, "bid_size": 1.0, "ask": 0.95, "ask_size": 266.0, "iv": 0.7559, "open_interest": 7954.0, "volume": 12.0, "delta": 0.418, "gamma": 0.0828, "vega": 0.0235, "theta": -0.0019, "rho": 0.0165, "theo": 0.917, "change": 0.075, "open": 1.0, "high": 1.0, "low": 0.9, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T13:06:14", "percent_change": 9.09091, "prev_day_close": 0.825000017881394}, {"option": "XXI280121P00010000", "bid": 4.9, "bid_size": 446.0, "ask": 5.6, "ask_size": 715.0, "iv": 0.8458, "open_interest": 871.0, "volume": 0.0, "delta": -0.6252, "gamma": 0.0992, "vega": 0.022, "theta": -0.0018, "rho": -0.0513, "theo": 5.0891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.91, "last_trade_time": "2026-10-16T15:01:41", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "XXI280121C00012500", "bid": 0.45, "bid_size": 782.0, "ask": 0.75, "ask_size": 751.0, "iv": 0.7523, "open_interest": 2030.0, "volume": 2.0, "delta": 0.3333, "gamma": 0.0749, "vega": 0.0219, "theta": -0.0019, "rho": 0.0136, "theo": 0.6915, "change": -0.25, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T12:32:51", "percent_change": -35.7143, "prev_day_close": 0.699999988079071}, {"option": "XXI280121P00012500", "bid": 6.0, "bid_size": 548.0, "ask": 8.5, "ask_size": 500.0, "iv": 0.7444, "open_interest": 145.0, "volume": 0.0, "delta": -0.7311, "gamma": 0.0978, "vega": 0.0187, "theta": -0.0016, "rho": -0.053, "theo": 7.3397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.05, "last_trade_time": "2026-10-21T15:48:53", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "XXI280121C00015000", "bid": 0.4, "bid_size": 284.0, "ask": 0.65, "ask_size": 862.0, "iv": 0.8034, "open_interest": 1179.0, "volume": 0.0, "delta": 0.2724, "gamma": 0.067, "vega": 0.02, "theta": -0.0018, "rho": 0.0113, "theo": 0.5416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-10-30T12:15:44", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "XXI280121P00015000", "bid": 9.3, "bid_size": 227.0, "ask": 9.9, "ask_size": 12.0, "iv": 0.7435, "open_interest": 1.0, "volume": 0.0, "delta": -0.8147, "gamma": 0.0961, "vega": 0.0146, "theta": -0.0014, "rho": -0.0476, "theo": 9.6866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.36, "last_trade_time": "2026-02-04T09:30:08", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "XXI280121C00017500", "bid": 0.3, "bid_size": 2.0, "ask": 1.35, "ask_size": 1332.0, "iv": 1.0181, "open_interest": 363.0, "volume": 0.0, "delta": 0.2269, "gamma": 0.0597, "vega": 0.0181, "theta": -0.0016, "rho": 0.0096, "theo": 0.4358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-10-30T15:20:36", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "XXI280121P00017500", "bid": 10.3, "bid_size": 246.0, "ask": 13.5, "ask_size": 210.0, "iv": 0.0, "open_interest": 75.0, "volume": 0.0, "delta": -0.8822, "gamma": 0.0927, "vega": 0.009, "theta": -0.0011, "rho": -0.032, "theo": 12.0949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.7, "last_trade_time": "2026-06-04T12:08:44", "percent_change": 0.0, "prev_day_close": 12.1499996185303}, {"option": "XXI280121C00020000", "bid": 0.25, "bid_size": 5.0, "ask": 0.8, "ask_size": 1695.0, "iv": 0.9311, "open_interest": 873.0, "volume": 2.0, "delta": 0.1919, "gamma": 0.0534, "vega": 0.0164, "theta": -0.0015, "rho": 0.0082, "theo": 0.358, "change": 0.025, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T10:54:00", "percent_change": 7.69231, "prev_day_close": 0.325000002980232}, {"option": "XXI280121P00020000", "bid": 12.8, "bid_size": 30.0, "ask": 15.8, "ask_size": 17.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": -0.9417, "gamma": 0.0951, "vega": 0.0063, "theta": -0.0009, "rho": -0.025, "theo": 14.5447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.72, "last_trade_time": "2026-08-19T15:16:47", "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "XXI280121C00022500", "bid": 0.05, "bid_size": 1404.0, "ask": 2.7, "ask_size": 1429.0, "iv": 1.3698, "open_interest": 68.0, "volume": 0.0, "delta": 0.1643, "gamma": 0.0478, "vega": 0.0149, "theta": -0.0014, "rho": 0.0071, "theo": 0.2988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-28T10:07:43", "percent_change": 0.0, "prev_day_close": 1.37500002421439}, {"option": "XXI280121P00022500", "bid": 14.5, "bid_size": 8.0, "ask": 19.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9764, "gamma": 0.0475, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 17.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.95, "last_trade_time": "2026-07-21T10:29:55", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "XXI280121C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 1548.0, "iv": 0.9519, "open_interest": 386.0, "volume": 0.0, "delta": 0.1421, "gamma": 0.043, "vega": 0.0135, "theta": -0.0012, "rho": 0.0062, "theo": 0.2527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-09-29T15:03:09", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "XXI280121P00025000", "bid": 17.0, "bid_size": 7.0, "ask": 22.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0038, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 19.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.55, "last_trade_time": "2026-05-21T10:28:41", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "XXI280121C00030000", "bid": 0.1, "bid_size": 593.0, "ask": 0.7, "ask_size": 1501.0, "iv": 1.0224, "open_interest": 342.0, "volume": 0.0, "delta": 0.1089, "gamma": 0.0352, "vega": 0.0112, "theta": -0.001, "rho": 0.0048, "theo": 0.1863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T15:27:19", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "XXI280121P00030000", "bid": 22.0, "bid_size": 6.0, "ask": 27.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 24.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.75, "last_trade_time": "2026-04-01T10:44:54", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "XXI280121C00035000", "bid": 0.1, "bid_size": 10.0, "ask": 0.2, "ask_size": 10.0, "iv": 0.8839, "open_interest": 7581.0, "volume": 25.0, "delta": 0.0857, "gamma": 0.0291, "vega": 0.0094, "theta": -0.0009, "rho": 0.0038, "theo": 0.1419, "change": -0.025, "open": 0.18, "high": 0.18, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T15:38:06", "percent_change": -14.2857, "prev_day_close": 0.175000004470348}, {"option": "XXI280121P00035000", "bid": 27.0, "bid_size": 2.0, "ask": 32.0, "ask_size": 2.0, "iv": 1.1715, "open_interest": 3.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 29.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.6, "last_trade_time": "2026-07-29T15:59:43", "percent_change": 0.0, "prev_day_close": 29.5500001907349}], "symbol": "XXI", "security_type": "stock", "exchange_id": 3, "current_price": 5.4788, "price_change": -0.03, "price_change_percent": -0.5474, "bid": 5.26, "ask": 5.49, "bid_size": 100, "ask_size": 4000, "open": 5.56, "high": 5.625, "low": 5.41, "close": 5.45, "prev_day_close": 5.48, "volume": 1119999, "iv30": 78.446, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10521125080, "last_trade_time": "2026-11-02T15:59:59", "tick": "down"}, "symbol": "XXI"}