{"timestamp": "2026-09-21 17:25:30", "data": {"options": [{"option": "XENE261016C00020000", "bid": 17.1, "bid_size": 7.0, "ask": 21.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.001, "vega": 0.001, "theta": 0.0, "rho": 0.0146, "theo": 19.2309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XENE261016P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 43.0, "iv": 2.2782, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.001, "vega": 0.001, "theta": -0.0019, "rho": -0.0001, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XENE261016C00022500", "bid": 14.7, "bid_size": 7.0, "ask": 18.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0019, "vega": 0.0018, "theta": -0.0005, "rho": 0.0164, "theo": 16.7477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "XENE261016P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 30.0, "iv": 1.9553, "open_interest": 6.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.002, "vega": 0.0018, "theta": -0.0031, "rho": -0.0002, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-04-27T15:31:37", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XENE261016C00025000", "bid": 13.3, "bid_size": 23.0, "ask": 16.1, "ask_size": 25.0, "iv": 1.3067, "open_interest": 2.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0038, "vega": 0.0033, "theta": -0.0028, "rho": 0.018, "theo": 14.2725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-09-18T09:52:44", "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "XENE261016P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 22.0, "iv": 1.6652, "open_interest": 4.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0039, "vega": 0.0033, "theta": -0.0049, "rho": -0.0004, "theo": 0.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-03-13T09:32:33", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "XENE261016C00027500", "bid": 10.8, "bid_size": 31.0, "ask": 13.6, "ask_size": 28.0, "iv": 1.0785, "open_interest": 0.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0076, "vega": 0.0058, "theta": -0.0062, "rho": 0.0195, "theo": 11.814, "change": 0.0, "open": 0.0, "high": 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": "XENE261016P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 45.0, "iv": 1.4114, "open_interest": 0.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0077, "vega": 0.0059, "theta": -0.008, "rho": -0.0007, "theo": 0.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "XENE261016C00030000", "bid": 8.4, "bid_size": 18.0, "ask": 11.1, "ask_size": 18.0, "iv": 0.8942, "open_interest": 16.0, "volume": 0.0, "delta": 0.9544, "gamma": 0.015, "vega": 0.0103, "theta": -0.0115, "rho": 0.0206, "theo": 9.392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-09-18T14:08:22", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "XENE261016P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 42.0, "iv": 0.7217, "open_interest": 66.0, "volume": 2.0, "delta": -0.0485, "gamma": 0.0151, "vega": 0.0104, "theta": -0.013, "rho": -0.0014, "theo": 0.1394, "change": 0.4, "open": 0.2, "high": 0.5, "low": 0.2, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T09:37:00", "percent_change": 400.0, "prev_day_close": 0.100000001490116}, {"option": "XENE261016C00032500", "bid": 6.4, "bid_size": 23.0, "ask": 8.7, "ask_size": 27.0, "iv": 0.8179, "open_interest": 0.0, "volume": 0.0, "delta": 0.9055, "gamma": 0.0284, "vega": 0.0177, "theta": -0.0193, "rho": 0.021, "theo": 7.0513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "XENE261016P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 50.0, "iv": 0.6822, "open_interest": 3.0, "volume": 0.0, "delta": -0.0979, "gamma": 0.0286, "vega": 0.0179, "theta": -0.0205, "rho": -0.0027, "theo": 0.2916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-09-18T13:18:45", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "XENE261016C00035000", "bid": 4.3, "bid_size": 20.0, "ask": 6.5, "ask_size": 40.0, "iv": 0.7124, "open_interest": 4.0, "volume": 1.0, "delta": 0.8122, "gamma": 0.0487, "vega": 0.028, "theta": -0.0293, "rho": 0.0199, "theo": 4.8888, "change": -0.3, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-21T09:30:30", "percent_change": -5.17241, "prev_day_close": 5.79999995231628}, {"option": "XENE261016P00035000", "bid": 0.55, "bid_size": 14.0, "ask": 1.0, "ask_size": 16.0, "iv": 0.595, "open_interest": 47.0, "volume": 3.0, "delta": -0.1921, "gamma": 0.0492, "vega": 0.0281, "theta": -0.0303, "rho": -0.0052, "theo": 0.624, "change": 0.12, "open": 0.72, "high": 0.72, "low": 0.72, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-09-21T11:14:00", "percent_change": 20.0, "prev_day_close": 0.599999994039536}, {"option": "XENE261016C00037500", "bid": 2.95, "bid_size": 12.0, "ask": 3.4, "ask_size": 27.0, "iv": 0.5423, "open_interest": 18.0, "volume": 9.0, "delta": 0.6609, "gamma": 0.0694, "vega": 0.0377, "theta": -0.0384, "rho": 0.0168, "theo": 3.0716, "change": -0.6, "open": 3.8, "high": 3.8, "low": 3.04, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-09-21T12:21:07", "percent_change": -16.4384, "prev_day_close": 3.64999997615814}, {"option": "XENE261016P00037500", "bid": 1.15, "bid_size": 33.0, "ask": 1.55, "ask_size": 26.0, "iv": 0.5267, "open_interest": 180.0, "volume": 5.0, "delta": -0.3454, "gamma": 0.0704, "vega": 0.0379, "theta": -0.0392, "rho": -0.009, "theo": 1.3055, "change": 0.14, "open": 2.1, "high": 2.1, "low": 1.2, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-09-21T11:55:18", "percent_change": 10.3704, "prev_day_close": 1.35000002384186}, {"option": "XENE261016C00040000", "bid": 1.8, "bid_size": 2.0, "ask": 2.0, "ask_size": 25.0, "iv": 0.5415, "open_interest": 440.0, "volume": 143.0, "delta": 0.4747, "gamma": 0.0763, "vega": 0.0409, "theta": -0.0414, "rho": 0.0124, "theo": 1.7636, "change": -0.47, "open": 2.5, "high": 2.5, "low": 1.75, "tick": "up", "last_trade_price": 1.93, "last_trade_time": "2026-09-21T13:04:55", "percent_change": -19.5833, "prev_day_close": 2.40000009536743}, {"option": "XENE261016P00040000", "bid": 2.3, "bid_size": 19.0, "ask": 2.75, "ask_size": 25.0, "iv": 0.5135, "open_interest": 85.0, "volume": 79.0, "delta": -0.5349, "gamma": 0.0778, "vega": 0.0407, "theta": -0.0421, "rho": -0.013, "theo": 2.5033, "change": 0.1, "open": 2.28, "high": 2.85, "low": 2.28, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-09-21T12:28:38", "percent_change": 3.92157, "prev_day_close": 2.54999995231628}, {"option": "XENE261016C00042500", "bid": 0.75, "bid_size": 28.0, "ask": 1.3, "ask_size": 19.0, "iv": 0.5345, "open_interest": 177.0, "volume": 33.0, "delta": 0.3076, "gamma": 0.0659, "vega": 0.0361, "theta": -0.0372, "rho": 0.0081, "theo": 0.9676, "change": -0.45, "open": 1.7, "high": 1.88, "low": 1.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-09-21T12:29:39", "percent_change": -30.0, "prev_day_close": 1.5}, {"option": "XENE261016P00042500", "bid": 4.0, "bid_size": 24.0, "ask": 4.5, "ask_size": 12.0, "iv": 0.5268, "open_interest": 18.0, "volume": 3.0, "delta": -0.7057, "gamma": 0.0678, "vega": 0.0352, "theta": -0.0378, "rho": -0.0154, "theo": 4.2214, "change": 0.25, "open": 4.15, "high": 4.3, "low": 4.15, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-09-21T12:00:39", "percent_change": 6.17284, "prev_day_close": 4.04999995231628}, {"option": "XENE261016C00045000", "bid": 0.5, "bid_size": 178.0, "ask": 0.6, "ask_size": 14.0, "iv": 0.5458, "open_interest": 615.0, "volume": 26.0, "delta": 0.1896, "gamma": 0.0488, "vega": 0.0279, "theta": -0.0296, "rho": 0.005, "theo": 0.5326, "change": -0.35, "open": 1.2, "high": 1.2, "low": 0.4, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-21T12:58:14", "percent_change": -38.8889, "prev_day_close": 0.900000005960464}, {"option": "XENE261016P00045000", "bid": 5.4, "bid_size": 18.0, "ask": 6.8, "ask_size": 22.0, "iv": 0.4489, "open_interest": 11.0, "volume": 0.0, "delta": -0.8273, "gamma": 0.051, "vega": 0.0261, "theta": -0.03, "rho": -0.0155, "theo": 6.3066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-18T10:38:40", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "XENE261016C00047500", "bid": 0.15, "bid_size": 1.0, "ask": 1.55, "ask_size": 41.0, "iv": 0.7842, "open_interest": 3.0, "volume": 2.0, "delta": 0.116, "gamma": 0.0335, "vega": 0.0201, "theta": -0.0222, "rho": 0.0031, "theo": 0.3022, "change": -0.595, "open": 0.72, "high": 0.72, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-09-21T10:42:48", "percent_change": -61.0256, "prev_day_close": 0.975000001490116}, {"option": "XENE261016P00047500", "bid": 7.6, "bid_size": 26.0, "ask": 9.6, "ask_size": 27.0, "iv": 0.5653, "open_interest": 82.0, "volume": 0.0, "delta": -0.9044, "gamma": 0.0361, "vega": 0.017, "theta": -0.0226, "rho": -0.0133, "theo": 8.6003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-09-18T15:55:10", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "XENE261016C00050000", "bid": 0.15, "bid_size": 50.0, "ask": 0.2, "ask_size": 10.0, "iv": 0.5907, "open_interest": 438.0, "volume": 77.0, "delta": 0.072, "gamma": 0.0224, "vega": 0.0141, "theta": -0.0162, "rho": 0.0019, "theo": 0.1782, "change": -0.045, "open": 0.35, "high": 0.55, "low": 0.15, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-09-21T12:44:35", "percent_change": -16.3636, "prev_day_close": 0.275000005960464}, {"option": "XENE261016P00050000", "bid": 9.2, "bid_size": 24.0, "ask": 11.8, "ask_size": 25.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.9517, "gamma": 0.0256, "vega": 0.0102, "theta": -0.0166, "rho": -0.01, "theo": 11.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-09-18T10:24:28", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "XENE261016C00052500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 44.0, "iv": 1.0925, "open_interest": 4.0, "volume": 0.0, "delta": 0.0457, "gamma": 0.015, "vega": 0.0099, "theta": -0.0117, "rho": 0.0012, "theo": 0.1091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-18T09:30:09", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "XENE261016P00052500", "bid": 11.7, "bid_size": 27.0, "ask": 14.3, "ask_size": 26.0, "iv": 0.0, "open_interest": 15.0, "volume": 10.0, "delta": -0.9804, "gamma": 0.0167, "vega": 0.0046, "theta": -0.0119, "rho": -0.0046, "theo": 13.4628, "change": 0.5, "open": 13.0, "high": 13.0, "low": 13.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-09-21T09:31:01", "percent_change": 4.0, "prev_day_close": 12.5}, {"option": "XENE261016C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 44.0, "iv": 1.1981, "open_interest": 3.0, "volume": 0.0, "delta": 0.0298, "gamma": 0.0101, "vega": 0.007, "theta": -0.0085, "rho": 0.0008, "theo": 0.0692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-06-29T10:53:34", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XENE261016P00055000", "bid": 14.0, "bid_size": 21.0, "ask": 17.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0069, "vega": 0.0012, "theta": -0.0106, "rho": -0.0013, "theo": 15.9516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.9, "last_trade_time": "2026-09-18T14:10:46", "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "XENE261016C00057500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 16.0, "iv": 1.2958, "open_interest": 0.0, "volume": 0.0, "delta": 0.0198, "gamma": 0.0069, "vega": 0.005, "theta": -0.0062, "rho": 0.0005, "theo": 0.0453, "change": 0.0, "open": 0.0, "high": 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": "XENE261016P00057500", "bid": 16.4, "bid_size": 19.0, "ask": 20.3, "ask_size": 18.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0014, "vega": 0.0, "theta": -0.0107, "rho": 0.0, "theo": 18.45, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.56, "last_trade_time": "2026-09-18T15:04:19", "percent_change": 0.0, "prev_day_close": 17.2500004768372}, {"option": "XENE261016C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 48.0, "iv": 1.3867, "open_interest": 95.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.0048, "vega": 0.0036, "theta": -0.0046, "rho": 0.0004, "theo": 0.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T11:40:59", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "XENE261016P00060000", "bid": 18.9, "bid_size": 7.0, "ask": 23.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0107, "rho": 0.0, "theo": 20.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.12, "last_trade_time": "2026-09-02T15:52:52", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "XENE261016C00062500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 23.0, "iv": 1.4719, "open_interest": 6.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0034, "vega": 0.0026, "theta": -0.0035, "rho": 0.0002, "theo": 0.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.95, "last_trade_time": "2026-09-01T14:31:40", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "XENE261016P00062500", "bid": 21.4, "bid_size": 7.0, "ask": 25.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0107, "rho": 0.0, "theo": 23.45, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.25, "last_trade_time": "2026-07-09T10:20:45", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "XENE261016C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 27.0, "iv": 1.552, "open_interest": 20.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0024, "vega": 0.0019, "theta": -0.0026, "rho": 0.0002, "theo": 0.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.67, "last_trade_time": "2026-09-14T15:06:44", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "XENE261016P00065000", "bid": 23.9, "bid_size": 7.0, "ask": 28.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0107, "rho": 0.0, "theo": 25.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.54, "last_trade_time": "2026-09-17T09:47:29", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "XENE261016C00067500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 43.0, "iv": 1.4126, "open_interest": 45.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0018, "vega": 0.0014, "theta": -0.002, "rho": 0.0001, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T09:36:24", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "XENE261016P00067500", "bid": 26.4, "bid_size": 8.0, "ask": 30.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0107, "rho": 0.0, "theo": 28.45, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-07-16T09:30:03", "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "XENE261016C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7.0, "iv": 0.8877, "open_interest": 83.0, "volume": 45.0, "delta": 0.0036, "gamma": 0.0013, "vega": 0.0011, "theta": -0.0016, "rho": 0.0001, "theo": 0.0077, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T09:30:02", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "XENE261016P00070000", "bid": 28.9, "bid_size": 6.0, "ask": 32.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0107, "rho": 0.0, "theo": 30.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.56, "last_trade_time": "2026-08-31T13:39:13", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "XENE261016C00072500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 43.0, "iv": 1.3784, "open_interest": 0.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.001, "vega": 0.0008, "theta": -0.0012, "rho": 0.0001, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 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": "XENE261016P00072500", "bid": 31.4, "bid_size": 8.0, "ask": 35.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0107, "rho": 0.0, "theo": 33.45, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-07-10T10:11:23", "percent_change": 0.0, "prev_day_close": 32.6999988555908}, {"option": "XENE261016C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.9775, "open_interest": 195.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0007, "vega": 0.0006, "theta": -0.001, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-17T12:13:12", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "XENE261016P00075000", "bid": 33.9, "bid_size": 7.0, "ask": 38.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0107, "rho": 0.0, "theo": 35.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.93, "last_trade_time": "2026-03-20T11:39:07", "percent_change": 0.0, "prev_day_close": 35.2000007629394}, {"option": "XENE261016C00077500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 27.0, "iv": 1.8937, "open_interest": 2.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0006, "vega": 0.0005, "theta": -0.0008, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-07-28T13:47:03", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "XENE261016P00077500", "bid": 36.4, "bid_size": 7.0, "ask": 40.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0107, "rho": 0.0, "theo": 38.45, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.7000007629394}, {"option": "XENE261016C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 26.0, "iv": 1.7892, "open_interest": 104.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0004, "vega": 0.0004, "theta": -0.0006, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-09-17T12:13:16", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "XENE261016P00080000", "bid": 38.9, "bid_size": 7.0, "ask": 43.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0107, "rho": 0.0, "theo": 40.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.2000007629394}, {"option": "XENE261016C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 34.0, "iv": 2.0639, "open_interest": 25.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-17T12:13:42", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "XENE261016P00085000", "bid": 43.9, "bid_size": 7.0, "ask": 48.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0107, "rho": 0.0, "theo": 45.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "XENE261016C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 1.2083, "open_interest": 9618.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-17T12:13:37", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "XENE261016P00090000", "bid": 48.9, "bid_size": 7.0, "ask": 53.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0107, "rho": 0.0, "theo": 50.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-03-10T12:49:53", "percent_change": 0.0, "prev_day_close": 50.2000007629394}, {"option": "XENE261016C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 10.0, "iv": 2.2618, "open_interest": 1.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-07-15T09:30:01", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "XENE261016P00095000", "bid": 53.9, "bid_size": 7.0, "ask": 58.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0107, "rho": 0.0, "theo": 55.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.2000007629394}, {"option": "XENE261016C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 10.0, "iv": 2.3508, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 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": "XENE261016P00100000", "bid": 58.9, "bid_size": 7.0, "ask": 63.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0107, "rho": 0.0, "theo": 60.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.25}, {"option": "XENE261016C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 75.0, "iv": 1.3974, "open_interest": 21.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-07-24T09:33:10", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "XENE261016P00105000", "bid": 63.9, "bid_size": 7.0, "ask": 68.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0107, "rho": 0.0, "theo": 65.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.1999988555908}, {"option": "XENE261120C00020000", "bid": 17.8, "bid_size": 5.0, "ask": 21.4, "ask_size": 5.0, "iv": 1.0808, "open_interest": 0.0, "volume": 0.0, "delta": 0.9751, "gamma": 0.004, "vega": 0.0098, "theta": -0.0052, "rho": 0.0322, "theo": 19.4589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XENE261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 40.0, "iv": 1.4902, "open_interest": 0.0, "volume": 0.0, "delta": -0.0267, "gamma": 0.004, "vega": 0.0098, "theta": -0.0076, "rho": -0.002, "theo": 0.1736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XENE261120C00022500", "bid": 15.9, "bid_size": 20.0, "ask": 18.8, "ask_size": 23.0, "iv": 1.0505, "open_interest": 0.0, "volume": 0.0, "delta": 0.9633, "gamma": 0.0061, "vega": 0.0132, "theta": -0.0072, "rho": 0.0356, "theo": 17.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XENE261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 40.0, "iv": 1.2802, "open_interest": 0.0, "volume": 0.0, "delta": -0.0385, "gamma": 0.0061, "vega": 0.0133, "theta": -0.0093, "rho": -0.0028, "theo": 0.2363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XENE261120C00025000", "bid": 13.5, "bid_size": 24.0, "ask": 16.3, "ask_size": 25.0, "iv": 0.9018, "open_interest": 0.0, "volume": 0.0, "delta": 0.946, "gamma": 0.0091, "vega": 0.0179, "theta": -0.0095, "rho": 0.0385, "theo": 14.6503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XENE261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 42.0, "iv": 1.1002, "open_interest": 0.0, "volume": 0.0, "delta": -0.0559, "gamma": 0.0091, "vega": 0.0179, "theta": -0.0114, "rho": -0.004, "theo": 0.3269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XENE261120C00027500", "bid": 11.1, "bid_size": 24.0, "ask": 13.9, "ask_size": 27.0, "iv": 0.7816, "open_interest": 0.0, "volume": 0.0, "delta": 0.9204, "gamma": 0.0134, "vega": 0.024, "theta": -0.0123, "rho": 0.0408, "theo": 12.304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XENE261120P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 46.0, "iv": 0.9343, "open_interest": 0.0, "volume": 0.0, "delta": -0.0818, "gamma": 0.0135, "vega": 0.0241, "theta": -0.0139, "rho": -0.0058, "theo": 0.462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XENE261120C00030000", "bid": 8.9, "bid_size": 27.0, "ask": 11.6, "ask_size": 30.0, "iv": 0.707, "open_interest": 0.0, "volume": 2.0, "delta": 0.8818, "gamma": 0.0196, "vega": 0.0319, "theta": -0.0155, "rho": 0.0422, "theo": 10.03, "change": 11.7, "open": 11.7, "high": 11.7, "low": 11.7, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-09-21T11:06:03", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XENE261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 49.0, "iv": 0.7981, "open_interest": 0.0, "volume": 0.0, "delta": -0.1206, "gamma": 0.0198, "vega": 0.032, "theta": -0.0168, "rho": -0.0084, "theo": 0.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XENE261120C00032500", "bid": 6.9, "bid_size": 15.0, "ask": 9.6, "ask_size": 40.0, "iv": 0.6743, "open_interest": 0.0, "volume": 0.0, "delta": 0.8244, "gamma": 0.0278, "vega": 0.0414, "theta": -0.0191, "rho": 0.042, "theo": 7.8769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XENE261120P00032500", "bid": 0.05, "bid_size": 44.0, "ask": 2.75, "ask_size": 48.0, "iv": 0.6799, "open_interest": 0.0, "volume": 0.0, "delta": -0.1786, "gamma": 0.0281, "vega": 0.0416, "theta": -0.0202, "rho": -0.0122, "theo": 1.0, "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": 0.0}, {"option": "XENE261120C00035000", "bid": 4.9, "bid_size": 39.0, "ask": 7.0, "ask_size": 30.0, "iv": 0.5518, "open_interest": 1.0, "volume": 0.0, "delta": 0.7424, "gamma": 0.0372, "vega": 0.0515, "theta": -0.0226, "rho": 0.0398, "theo": 5.923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-09-18T13:27:45", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "XENE261120P00035000", "bid": 0.95, "bid_size": 45.0, "ask": 2.85, "ask_size": 53.0, "iv": 0.6168, "open_interest": 15.0, "volume": 0.0, "delta": -0.2617, "gamma": 0.0377, "vega": 0.0517, "theta": -0.0235, "rho": -0.0175, "theo": 1.5322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-18T10:58:05", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "XENE261120C00037500", "bid": 3.4, "bid_size": 50.0, "ask": 6.4, "ask_size": 48.0, "iv": 0.6264, "open_interest": 0.0, "volume": 0.0, "delta": 0.6355, "gamma": 0.0453, "vega": 0.0598, "theta": -0.0254, "rho": 0.0355, "theo": 4.272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "XENE261120P00037500", "bid": 1.85, "bid_size": 45.0, "ask": 2.6, "ask_size": 4.0, "iv": 0.4973, "open_interest": 36.0, "volume": 4.0, "delta": -0.3703, "gamma": 0.0461, "vega": 0.0599, "theta": -0.0261, "rho": -0.0241, "theo": 2.3709, "change": -0.025, "open": 2.37, "high": 2.5, "low": 2.37, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-21T11:43:44", "percent_change": -0.9901, "prev_day_close": 2.52500003576279}, {"option": "XENE261120C00040000", "bid": 2.8, "bid_size": 12.0, "ask": 3.1, "ask_size": 7.0, "iv": 0.5053, "open_interest": 31.0, "volume": 2555.0, "delta": 0.5163, "gamma": 0.0488, "vega": 0.0634, "theta": -0.0268, "rho": 0.0296, "theo": 3.0046, "change": -0.55, "open": 3.5, "high": 3.9, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-21T12:26:54", "percent_change": -15.493, "prev_day_close": 3.55000007152557}, {"option": "XENE261120P00040000", "bid": 3.1, "bid_size": 40.0, "ask": 4.5, "ask_size": 41.0, "iv": 0.5457, "open_interest": 113.0, "volume": 20.0, "delta": -0.492, "gamma": 0.0499, "vega": 0.0632, "theta": -0.0273, "rho": -0.0306, "theo": 3.5991, "change": 0.27, "open": 3.55, "high": 3.77, "low": 3.55, "tick": "up", "last_trade_price": 3.77, "last_trade_time": "2026-09-21T11:49:24", "percent_change": 7.71429, "prev_day_close": 3.5}, {"option": "XENE261120C00042500", "bid": 2.0, "bid_size": 1.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.5142, "open_interest": 38.0, "volume": 58.0, "delta": 0.4043, "gamma": 0.0467, "vega": 0.0616, "theta": -0.0264, "rho": 0.0235, "theo": 2.115, "change": -0.525, "open": 2.5, "high": 2.5, "low": 2.1, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-09-21T12:56:50", "percent_change": -20.0, "prev_day_close": 2.625}, {"option": "XENE261120P00042500", "bid": 4.5, "bid_size": 18.0, "ask": 5.8, "ask_size": 26.0, "iv": 0.5106, "open_interest": 5.0, "volume": 0.0, "delta": -0.6068, "gamma": 0.0482, "vega": 0.0608, "theta": -0.0268, "rho": -0.036, "theo": 5.2118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-09-18T10:01:48", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "XENE261120C00045000", "bid": 1.3, "bid_size": 8.0, "ask": 2.4, "ask_size": 38.0, "iv": 0.5949, "open_interest": 35.0, "volume": 1.0, "delta": 0.3125, "gamma": 0.0414, "vega": 0.0562, "theta": -0.0249, "rho": 0.0183, "theo": 1.5201, "change": -0.31, "open": 1.59, "high": 1.59, "low": 1.59, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-09-21T12:13:21", "percent_change": -16.3158, "prev_day_close": 1.89999997615814}, {"option": "XENE261120P00045000", "bid": 5.7, "bid_size": 38.0, "ask": 8.0, "ask_size": 29.0, "iv": 0.4857, "open_interest": 1.0, "volume": 0.0, "delta": -0.7015, "gamma": 0.043, "vega": 0.0549, "theta": -0.0252, "rho": -0.0392, "theo": 7.1234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "XENE261120C00047500", "bid": 0.45, "bid_size": 51.0, "ask": 3.2, "ask_size": 45.0, "iv": 0.6915, "open_interest": 11.0, "volume": 0.0, "delta": 0.2424, "gamma": 0.0351, "vega": 0.0497, "theta": -0.0228, "rho": 0.0143, "theo": 1.124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.16, "last_trade_time": "2026-09-18T12:22:44", "percent_change": 0.0, "prev_day_close": 2.07500001788139}, {"option": "XENE261120P00047500", "bid": 7.3, "bid_size": 40.0, "ask": 10.1, "ask_size": 12.0, "iv": 0.4274, "open_interest": 1.0, "volume": 0.0, "delta": -0.7742, "gamma": 0.0369, "vega": 0.0473, "theta": -0.0229, "rho": -0.0401, "theo": 9.2378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "XENE261120C00050000", "bid": 0.5, "bid_size": 10.0, "ask": 1.35, "ask_size": 24.0, "iv": 0.5979, "open_interest": 53.0, "volume": 10.0, "delta": 0.1902, "gamma": 0.0293, "vega": 0.0432, "theta": -0.0206, "rho": 0.0112, "theo": 0.8549, "change": -0.095, "open": 0.93, "high": 0.93, "low": 0.93, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-09-21T10:20:33", "percent_change": -9.26829, "prev_day_close": 1.02499997615814}, {"option": "XENE261120P00050000", "bid": 10.0, "bid_size": 30.0, "ask": 12.4, "ask_size": 28.0, "iv": 0.5024, "open_interest": 0.0, "volume": 0.0, "delta": -0.8286, "gamma": 0.0311, "vega": 0.04, "theta": -0.0206, "rho": -0.0396, "theo": 11.4812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "XENE261120C00052500", "bid": 0.05, "bid_size": 31.0, "ask": 2.65, "ask_size": 40.0, "iv": 0.7662, "open_interest": 0.0, "volume": 0.0, "delta": 0.1514, "gamma": 0.0243, "vega": 0.0373, "theta": -0.0185, "rho": 0.0089, "theo": 0.6667, "change": 0.0, "open": 0.0, "high": 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": "XENE261120P00052500", "bid": 11.9, "bid_size": 27.0, "ask": 14.9, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8694, "gamma": 0.0262, "vega": 0.0332, "theta": -0.0183, "rho": -0.0378, "theo": 13.807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "XENE261120C00055000", "bid": 0.05, "bid_size": 9.0, "ask": 2.55, "ask_size": 11.0, "iv": 0.8262, "open_interest": 0.0, "volume": 0.0, "delta": 0.1224, "gamma": 0.0202, "vega": 0.0322, "theta": -0.0166, "rho": 0.0072, "theo": 0.5312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "XENE261120P00055000", "bid": 14.1, "bid_size": 8.0, "ask": 18.0, "ask_size": 8.0, "iv": 0.5706, "open_interest": 0.0, "volume": 0.0, "delta": -0.9001, "gamma": 0.0221, "vega": 0.0272, "theta": -0.0161, "rho": -0.0341, "theo": 16.1862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6500005722046}, {"option": "XENE261120C00057500", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 15.0, "iv": 0.8742, "open_interest": 0.0, "volume": 0.0, "delta": 0.1002, "gamma": 0.0169, "vega": 0.028, "theta": -0.0148, "rho": 0.0059, "theo": 0.4311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "XENE261120P00057500", "bid": 16.5, "bid_size": 10.0, "ask": 20.4, "ask_size": 3.0, "iv": 0.5473, "open_interest": 0.0, "volume": 0.0, "delta": -0.9242, "gamma": 0.019, "vega": 0.0223, "theta": -0.0144, "rho": -0.032, "theo": 18.602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "XENE261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 18.0, "iv": 0.9283, "open_interest": 0.0, "volume": 0.0, "delta": 0.0832, "gamma": 0.0142, "vega": 0.0243, "theta": -0.0133, "rho": 0.0049, "theo": 0.3553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "XENE261120P00060000", "bid": 19.1, "bid_size": 3.0, "ask": 22.8, "ask_size": 3.0, "iv": 0.5954, "open_interest": 0.0, "volume": 0.0, "delta": -0.9427, "gamma": 0.0163, "vega": 0.017, "theta": -0.0126, "rho": -0.0268, "theo": 21.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3499994277954}, {"option": "XENE261120C00062500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 16.0, "iv": 0.9719, "open_interest": 0.0, "volume": 0.0, "delta": 0.0698, "gamma": 0.012, "vega": 0.0213, "theta": -0.012, "rho": 0.0041, "theo": 0.2967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "XENE261120P00062500", "bid": 21.6, "bid_size": 4.0, "ask": 25.4, "ask_size": 8.0, "iv": 0.6944, "open_interest": 0.0, "volume": 0.0, "delta": -0.958, "gamma": 0.0143, "vega": 0.0136, "theta": -0.0115, "rho": -0.0237, "theo": 23.5015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "XENE261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 20.0, "iv": 1.0179, "open_interest": 70.0, "volume": 0.0, "delta": 0.0591, "gamma": 0.0103, "vega": 0.0187, "theta": -0.0108, "rho": 0.0035, "theo": 0.2507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-09-17T15:53:10", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "XENE261120P00065000", "bid": 23.9, "bid_size": 3.0, "ask": 27.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9701, "gamma": 0.0128, "vega": 0.0103, "theta": -0.0103, "rho": -0.0178, "theo": 25.9721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3499994277954}, {"option": "XENE261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 12.0, "iv": 0.8359, "open_interest": 1.0, "volume": 0.0, "delta": 0.0436, "gamma": 0.0077, "vega": 0.0146, "theta": -0.0089, "rho": 0.0025, "theo": 0.1842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-09-17T13:15:07", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "XENE261120P00070000", "bid": 28.9, "bid_size": 7.0, "ask": 33.0, "ask_size": 8.0, "iv": 0.7657, "open_interest": 0.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.0078, "vega": 0.0044, "theta": -0.008, "rho": -0.0091, "theo": 30.9447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1499996185303}, {"option": "XENE261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 22.0, "iv": 1.1866, "open_interest": 0.0, "volume": 0.0, "delta": 0.0331, "gamma": 0.0058, "vega": 0.0117, "theta": -0.0074, "rho": 0.0019, "theo": 0.1397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XENE261120P00075000", "bid": 33.9, "bid_size": 7.0, "ask": 38.0, "ask_size": 7.0, "iv": 0.8404, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.004, "vega": 0.0008, "theta": -0.0061, "rho": 0.0, "theo": 35.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "XENE261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 23.0, "iv": 1.2577, "open_interest": 0.0, "volume": 0.0, "delta": 0.0257, "gamma": 0.0046, "vega": 0.0095, "theta": -0.0062, "rho": 0.0015, "theo": 0.1086, "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": 1.10000002384186}, {"option": "XENE261120P00080000", "bid": 38.9, "bid_size": 7.0, "ask": 43.0, "ask_size": 7.0, "iv": 0.9097, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.001, "vega": 0.0, "theta": -0.0061, "rho": 0.0, "theo": 40.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.2000007629394}, {"option": "XENE261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 21.0, "iv": 1.3296, "open_interest": 0.0, "volume": 0.0, "delta": 0.0204, "gamma": 0.0036, "vega": 0.0078, "theta": -0.0053, "rho": 0.0012, "theo": 0.0862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XENE261120P00085000", "bid": 43.9, "bid_size": 7.0, "ask": 48.0, "ask_size": 8.0, "iv": 0.9742, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0061, "rho": 0.0, "theo": 45.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "XENE261218C00020000", "bid": 18.5, "bid_size": 9.0, "ask": 21.3, "ask_size": 24.0, "iv": 0.983, "open_interest": 12.0, "volume": 0.0, "delta": 0.9616, "gamma": 0.005, "vega": 0.0173, "theta": -0.0072, "rho": 0.0443, "theo": 19.7928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.92, "last_trade_time": "2026-09-18T15:57:45", "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "XENE261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 8.0, "iv": 0.8727, "open_interest": 4.0, "volume": 0.0, "delta": -0.0422, "gamma": 0.0051, "vega": 0.0173, "theta": -0.0089, "rho": -0.0046, "theo": 0.3579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-04-29T15:53:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XENE261218C00022500", "bid": 15.1, "bid_size": 2.0, "ask": 18.9, "ask_size": 8.0, "iv": 0.5221, "open_interest": 0.0, "volume": 0.0, "delta": 0.9462, "gamma": 0.0071, "vega": 0.0222, "theta": -0.0089, "rho": 0.0487, "theo": 17.4246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3499994277954}, {"option": "XENE261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 12.0, "iv": 1.0726, "open_interest": 0.0, "volume": 0.0, "delta": -0.0578, "gamma": 0.0072, "vega": 0.0223, "theta": -0.0104, "rho": -0.0062, "theo": 0.4622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "XENE261218C00025000", "bid": 12.8, "bid_size": 7.0, "ask": 16.5, "ask_size": 6.0, "iv": 0.5554, "open_interest": 0.0, "volume": 0.0, "delta": 0.9251, "gamma": 0.01, "vega": 0.0283, "theta": -0.0108, "rho": 0.0525, "theo": 15.0936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "XENE261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 16.0, "iv": 0.9301, "open_interest": 0.0, "volume": 0.0, "delta": -0.0791, "gamma": 0.0101, "vega": 0.0284, "theta": -0.0121, "rho": -0.0084, "theo": 0.6039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "XENE261218C00027500", "bid": 10.4, "bid_size": 7.0, "ask": 14.2, "ask_size": 11.0, "iv": 0.5184, "open_interest": 0.0, "volume": 0.0, "delta": 0.8958, "gamma": 0.0139, "vega": 0.0358, "theta": -0.0128, "rho": 0.0553, "theo": 12.818, "change": 0.0, "open": 0.0, "high": 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": "XENE261218P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 11.0, "iv": 0.8039, "open_interest": 0.0, "volume": 0.0, "delta": -0.1087, "gamma": 0.014, "vega": 0.036, "theta": -0.014, "rho": -0.0114, "theo": 0.8017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "XENE261218C00030000", "bid": 9.1, "bid_size": 19.0, "ask": 12.0, "ask_size": 39.0, "iv": 0.6187, "open_interest": 0.0, "volume": 0.0, "delta": 0.8553, "gamma": 0.0189, "vega": 0.0446, "theta": -0.0151, "rho": 0.0568, "theo": 10.627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "XENE261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 52.0, "iv": 0.6884, "open_interest": 5.0, "volume": 0.0, "delta": -0.1498, "gamma": 0.0191, "vega": 0.0449, "theta": -0.0161, "rho": -0.0154, "theo": 1.0854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-04-29T15:53:11", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "XENE261218C00032500", "bid": 7.2, "bid_size": 24.0, "ask": 9.5, "ask_size": 31.0, "iv": 0.5481, "open_interest": 0.0, "volume": 1.0, "delta": 0.7998, "gamma": 0.025, "vega": 0.0546, "theta": -0.0174, "rho": 0.0565, "theo": 8.5665, "change": -0.35, "open": 8.5, "high": 8.5, "low": 8.5, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-09-21T09:37:25", "percent_change": -3.95481, "prev_day_close": 8.85000038146973}, {"option": "XENE261218P00032500", "bid": 0.05, "bid_size": 47.0, "ask": 3.0, "ask_size": 45.0, "iv": 0.5929, "open_interest": 2.0, "volume": 0.0, "delta": -0.2061, "gamma": 0.0254, "vega": 0.0548, "theta": -0.0183, "rho": -0.0208, "theo": 1.5016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-07-16T09:30:03", "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "XENE261218C00035000", "bid": 5.7, "bid_size": 21.0, "ask": 8.0, "ask_size": 41.0, "iv": 0.5754, "open_interest": 1.0, "volume": 1.0, "delta": 0.7268, "gamma": 0.0315, "vega": 0.0645, "theta": -0.0196, "rho": 0.054, "theo": 6.7027, "change": -0.65, "open": 6.65, "high": 6.65, "low": 6.65, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2026-09-21T11:28:04", "percent_change": -8.90411, "prev_day_close": 7.29999995231628}, {"option": "XENE261218P00035000", "bid": 0.05, "bid_size": 42.0, "ask": 3.5, "ask_size": 49.0, "iv": 0.4991, "open_interest": 18.0, "volume": 0.0, "delta": -0.2806, "gamma": 0.0321, "vega": 0.0648, "theta": -0.0204, "rho": -0.0276, "theo": 2.1179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-09-18T10:50:26", "percent_change": 0.0, "prev_day_close": 1.62499997019768}, {"option": "XENE261218C00037500", "bid": 3.8, "bid_size": 56.0, "ask": 6.7, "ask_size": 48.0, "iv": 0.549, "open_interest": 0.0, "volume": 0.0, "delta": 0.6376, "gamma": 0.0369, "vega": 0.0725, "theta": -0.0214, "rho": 0.0493, "theo": 5.1134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "XENE261218P00037500", "bid": 2.4, "bid_size": 28.0, "ask": 3.6, "ask_size": 35.0, "iv": 0.5283, "open_interest": 1.0, "volume": 2.0, "delta": -0.3719, "gamma": 0.0378, "vega": 0.0726, "theta": -0.0221, "rho": -0.0356, "theo": 3.0139, "change": 0.475, "open": 2.92, "high": 2.92, "low": 2.85, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-09-21T10:46:39", "percent_change": 20.0, "prev_day_close": 2.37499997019768}, {"option": "XENE261218C00040000", "bid": 3.3, "bid_size": 15.0, "ask": 4.4, "ask_size": 14.0, "iv": 0.5214, "open_interest": 4.0, "volume": 10.0, "delta": 0.5407, "gamma": 0.0396, "vega": 0.0766, "theta": -0.0224, "rho": 0.0429, "theo": 3.8539, "change": -0.35, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-09-21T09:33:19", "percent_change": -7.69231, "prev_day_close": 4.55000007152557}, {"option": "XENE261218P00040000", "bid": 2.35, "bid_size": 46.0, "ask": 5.4, "ask_size": 44.0, "iv": 0.4731, "open_interest": 12.0, "volume": 0.0, "delta": -0.4715, "gamma": 0.0408, "vega": 0.0763, "theta": -0.023, "rho": -0.0435, "theo": 4.247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.85, "last_trade_time": "2026-02-17T10:34:19", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "XENE261218C00042500", "bid": 2.2, "bid_size": 13.0, "ask": 3.3, "ask_size": 29.0, "iv": 0.5034, "open_interest": 24.0, "volume": 7.0, "delta": 0.4481, "gamma": 0.0391, "vega": 0.0762, "theta": -0.0225, "rho": 0.0362, "theo": 2.9196, "change": -0.3, "open": 3.4, "high": 3.4, "low": 2.9, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-09-21T12:18:28", "percent_change": -9.375, "prev_day_close": 3.20000004768372}, {"option": "XENE261218P00042500", "bid": 3.9, "bid_size": 40.0, "ask": 6.9, "ask_size": 19.0, "iv": 0.4706, "open_interest": 3.0, "volume": 0.0, "delta": -0.5674, "gamma": 0.0407, "vega": 0.0753, "theta": -0.0232, "rho": -0.0504, "theo": 5.8122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.13, "last_trade_time": "2026-09-18T11:19:53", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "XENE261218C00045000", "bid": 0.8, "bid_size": 63.0, "ask": 3.9, "ask_size": 48.0, "iv": 0.5514, "open_interest": 37.0, "volume": 0.0, "delta": 0.3682, "gamma": 0.0364, "vega": 0.0726, "theta": -0.022, "rho": 0.0301, "theo": 2.2515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-09-18T15:51:34", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "XENE261218P00045000", "bid": 6.3, "bid_size": 16.0, "ask": 8.4, "ask_size": 33.0, "iv": 0.4949, "open_interest": 3.0, "volume": 0.0, "delta": -0.6505, "gamma": 0.0382, "vega": 0.0708, "theta": -0.0226, "rho": -0.055, "theo": 7.6493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-04T09:30:10", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "XENE261218C00047500", "bid": 0.3, "bid_size": 57.0, "ask": 3.5, "ask_size": 38.0, "iv": 0.5734, "open_interest": 12.0, "volume": 0.0, "delta": 0.3032, "gamma": 0.0327, "vega": 0.0673, "theta": -0.021, "rho": 0.0249, "theo": 1.7761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-09-18T13:09:14", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "XENE261218P00047500", "bid": 7.7, "bid_size": 11.0, "ask": 10.6, "ask_size": 8.0, "iv": 0.4668, "open_interest": 3.0, "volume": 0.0, "delta": -0.7186, "gamma": 0.0347, "vega": 0.0644, "theta": -0.0216, "rho": -0.0576, "theo": 9.6836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-07-10T09:30:06", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "XENE261218C00050000", "bid": 0.7, "bid_size": 9.0, "ask": 1.35, "ask_size": 9.0, "iv": 0.5048, "open_interest": 29.0, "volume": 0.0, "delta": 0.2518, "gamma": 0.0288, "vega": 0.0614, "theta": -0.0198, "rho": 0.0208, "theo": 1.4329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-09-18T15:52:28", "percent_change": 0.0, "prev_day_close": 2.07499992847443}, {"option": "XENE261218P00050000", "bid": 9.8, "bid_size": 11.0, "ask": 12.7, "ask_size": 6.0, "iv": 0.4536, "open_interest": 14.0, "volume": 0.0, "delta": -0.7728, "gamma": 0.0309, "vega": 0.0573, "theta": -0.0204, "rho": -0.0582, "theo": 11.8533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-04T09:30:02", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "XENE261218C00052500", "bid": 0.05, "bid_size": 48.0, "ask": 2.7, "ask_size": 40.0, "iv": 0.6296, "open_interest": 27.0, "volume": 0.0, "delta": 0.2114, "gamma": 0.0252, "vega": 0.0557, "theta": -0.0186, "rho": 0.0174, "theo": 1.1793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.66, "last_trade_time": "2026-05-28T10:47:11", "percent_change": 0.0, "prev_day_close": 1.52500005066395}, {"option": "XENE261218P00052500", "bid": 11.8, "bid_size": 31.0, "ask": 14.9, "ask_size": 28.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8157, "gamma": 0.0274, "vega": 0.0503, "theta": -0.0191, "rho": -0.0567, "theo": 14.1142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-07-10T09:30:06", "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "XENE261218C00055000", "bid": 0.05, "bid_size": 31.0, "ask": 2.5, "ask_size": 39.0, "iv": 0.6706, "open_interest": 28.0, "volume": 0.0, "delta": 0.1794, "gamma": 0.022, "vega": 0.0504, "theta": -0.0174, "rho": 0.0148, "theo": 0.9875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.92, "last_trade_time": "2026-05-27T10:39:37", "percent_change": 0.0, "prev_day_close": 0.875000024214387}, {"option": "XENE261218P00055000", "bid": 14.3, "bid_size": 21.0, "ask": 17.2, "ask_size": 28.0, "iv": 0.0, "open_interest": 2.0, "volume": 1.0, "delta": -0.8499, "gamma": 0.0243, "vega": 0.044, "theta": -0.0178, "rho": -0.0553, "theo": 16.4384, "change": 1.72, "open": 16.47, "high": 16.47, "low": 16.47, "tick": "up", "last_trade_price": 16.47, "last_trade_time": "2026-09-21T12:21:33", "percent_change": 11.661, "prev_day_close": 14.75}, {"option": "XENE261218C00057500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 18.0, "iv": 0.7005, "open_interest": 3.0, "volume": 0.0, "delta": 0.1538, "gamma": 0.0193, "vega": 0.0457, "theta": -0.0162, "rho": 0.0127, "theo": 0.8392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-09-04T14:00:40", "percent_change": 0.0, "prev_day_close": 1.25000002421439}, {"option": "XENE261218P00057500", "bid": 16.6, "bid_size": 15.0, "ask": 20.2, "ask_size": 22.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8775, "gamma": 0.0216, "vega": 0.038, "theta": -0.0165, "rho": -0.053, "theo": 18.8072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.29, "last_trade_time": "2026-09-04T14:06:08", "percent_change": 0.0, "prev_day_close": 17.0999999046326}, {"option": "XENE261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 42.0, "iv": 0.7448, "open_interest": 2.0, "volume": 0.0, "delta": 0.1332, "gamma": 0.017, "vega": 0.0414, "theta": -0.0151, "rho": 0.011, "theo": 0.722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-09-18T11:46:53", "percent_change": 0.0, "prev_day_close": 1.04999997653067}, {"option": "XENE261218P00060000", "bid": 18.8, "bid_size": 3.0, "ask": 22.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.9, "gamma": 0.0193, "vega": 0.0328, "theta": -0.0153, "rho": -0.0491, "theo": 21.2073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-09-04T10:33:57", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "XENE261218C00062500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 42.0, "iv": 0.791, "open_interest": 2.0, "volume": 0.0, "delta": 0.1163, "gamma": 0.015, "vega": 0.0377, "theta": -0.0141, "rho": 0.0096, "theo": 0.6279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.78, "last_trade_time": "2026-09-04T14:06:08", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "XENE261218P00062500", "bid": 21.6, "bid_size": 5.0, "ask": 25.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9187, "gamma": 0.0174, "vega": 0.0275, "theta": -0.0142, "rho": -0.0451, "theo": 23.6318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.87, "last_trade_time": "2026-09-04T14:06:08", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "XENE261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 41.0, "iv": 0.8235, "open_interest": 35.0, "volume": 1.0, "delta": 0.1024, "gamma": 0.0133, "vega": 0.0343, "theta": -0.0132, "rho": 0.0084, "theo": 0.5511, "change": 0.26, "open": 0.76, "high": 0.76, "low": 0.76, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-09-21T12:00:43", "percent_change": 52.0, "prev_day_close": 0.499999988824129}, {"option": "XENE261218P00065000", "bid": 23.9, "bid_size": 1.0, "ask": 28.0, "ask_size": 8.0, "iv": 0.614, "open_interest": 0.0, "volume": 0.0, "delta": -0.9344, "gamma": 0.016, "vega": 0.0237, "theta": -0.0133, "rho": -0.0421, "theo": 26.0736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.38, "last_trade_time": "2026-09-18T09:41:24", "percent_change": 0.0, "prev_day_close": 24.5999994277954}, {"option": "XENE261218C00067500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 41.0, "iv": 0.8642, "open_interest": 1.0, "volume": 0.0, "delta": 0.0908, "gamma": 0.0119, "vega": 0.0314, "theta": -0.0124, "rho": 0.0074, "theo": 0.4877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-08-26T09:30:11", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "XENE261218P00067500", "bid": 26.4, "bid_size": 6.0, "ask": 30.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9476, "gamma": 0.0145, "vega": 0.0194, "theta": -0.0129, "rho": -0.0372, "theo": 28.5294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1500005722046}, {"option": "XENE261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 18.0, "iv": 0.9027, "open_interest": 16.0, "volume": 0.0, "delta": 0.0809, "gamma": 0.0107, "vega": 0.0288, "theta": -0.0116, "rho": 0.0066, "theo": 0.4345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-09-09T10:36:48", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XENE261218P00070000", "bid": 28.9, "bid_size": 1.0, "ask": 33.0, "ask_size": 7.0, "iv": 0.6858, "open_interest": 0.0, "volume": 0.0, "delta": -0.9586, "gamma": 0.0128, "vega": 0.0148, "theta": -0.0124, "rho": -0.029, "theo": 30.9973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "XENE261218C00072500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 18.0, "iv": 0.9334, "open_interest": 0.0, "volume": 0.0, "delta": 0.0726, "gamma": 0.0096, "vega": 0.0265, "theta": -0.0109, "rho": 0.0059, "theo": 0.3896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XENE261218P00072500", "bid": 31.4, "bid_size": 1.0, "ask": 35.5, "ask_size": 7.0, "iv": 0.7195, "open_interest": 0.0, "volume": 0.0, "delta": -0.9689, "gamma": 0.0119, "vega": 0.0126, "theta": -0.0123, "rho": -0.0264, "theo": 33.4731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "XENE261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 40.0, "iv": 0.8389, "open_interest": 3.0, "volume": 0.0, "delta": 0.0655, "gamma": 0.0087, "vega": 0.0245, "theta": -0.0102, "rho": 0.0054, "theo": 0.3513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T10:47:33", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "XENE261218P00075000", "bid": 33.9, "bid_size": 1.0, "ask": 38.0, "ask_size": 7.0, "iv": 0.7519, "open_interest": 0.0, "volume": 0.0, "delta": -0.9772, "gamma": 0.0109, "vega": 0.0093, "theta": -0.0108, "rho": -0.0208, "theo": 35.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "XENE261218C00077500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 18.0, "iv": 1.0012, "open_interest": 0.0, "volume": 0.0, "delta": 0.0593, "gamma": 0.0079, "vega": 0.0227, "theta": -0.0097, "rho": 0.0048, "theo": 0.3183, "change": 0.0, "open": 0.0, "high": 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": "XENE261218P00077500", "bid": 36.4, "bid_size": 1.0, "ask": 40.5, "ask_size": 7.0, "iv": 0.783, "open_interest": 0.0, "volume": 0.0, "delta": -0.9837, "gamma": 0.0098, "vega": 0.0075, "theta": -0.0088, "rho": -0.0162, "theo": 38.4423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "XENE261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 15.0, "iv": 0.8552, "open_interest": 33.0, "volume": 0.0, "delta": 0.054, "gamma": 0.0072, "vega": 0.021, "theta": -0.0091, "rho": 0.0044, "theo": 0.2897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-09-04T15:13:09", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "XENE261218P00080000", "bid": 38.9, "bid_size": 1.0, "ask": 43.0, "ask_size": 7.0, "iv": 0.8131, "open_interest": 0.0, "volume": 0.0, "delta": -0.9885, "gamma": 0.0081, "vega": 0.0039, "theta": -0.005, "rho": -0.0052, "theo": 40.9355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.2000007629394}, {"option": "XENE261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 26.0, "iv": 1.0924, "open_interest": 5.0, "volume": 0.0, "delta": 0.0452, "gamma": 0.006, "vega": 0.0182, "theta": -0.0082, "rho": 0.0037, "theo": 0.2428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-07-09T15:55:17", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "XENE261218P00085000", "bid": 43.9, "bid_size": 1.0, "ask": 48.0, "ask_size": 7.0, "iv": 0.8703, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0032, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 45.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.2000007629394}, {"option": "XENE261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 24.0, "iv": 1.1474, "open_interest": 3.0, "volume": 0.0, "delta": 0.0384, "gamma": 0.0051, "vega": 0.016, "theta": -0.0073, "rho": 0.0031, "theo": 0.2063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.05, "last_trade_time": "2026-07-17T14:52:08", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "XENE261218P00090000", "bid": 48.9, "bid_size": 1.0, "ask": 53.0, "ask_size": 7.0, "iv": 0.9239, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0006, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 50.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.2000007629394}, {"option": "XENE261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 26.0, "iv": 1.1984, "open_interest": 5.0, "volume": 0.0, "delta": 0.033, "gamma": 0.0044, "vega": 0.0141, "theta": -0.0066, "rho": 0.0027, "theo": 0.1773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-07-09T15:55:17", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "XENE261218P00095000", "bid": 53.9, "bid_size": 1.0, "ask": 58.0, "ask_size": 7.0, "iv": 0.9744, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 55.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.25}, {"option": "XENE261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 24.0, "iv": 1.246, "open_interest": 1.0, "volume": 0.0, "delta": 0.0286, "gamma": 0.0038, "vega": 0.0125, "theta": -0.006, "rho": 0.0023, "theo": 0.1539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-07-10T09:30:10", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "XENE261218P00100000", "bid": 58.9, "bid_size": 1.0, "ask": 63.0, "ask_size": 7.0, "iv": 1.0223, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 60.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.2000007629394}, {"option": "XENE261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 15.0, "iv": 1.0172, "open_interest": 1.0, "volume": 0.0, "delta": 0.025, "gamma": 0.0033, "vega": 0.0112, "theta": -0.0055, "rho": 0.002, "theo": 0.1347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-07-10T09:30:11", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "XENE261218P00105000", "bid": 63.9, "bid_size": 1.0, "ask": 68.0, "ask_size": 8.0, "iv": 1.0677, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 65.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.2499980926514}, {"option": "XENE270115C00020000", "bid": 17.6, "bid_size": 5.0, "ask": 21.7, "ask_size": 5.0, "iv": 0.547, "open_interest": 0.0, "volume": 0.0, "delta": 0.9548, "gamma": 0.0054, "vega": 0.0234, "theta": -0.0061, "rho": 0.0565, "theo": 20.121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XENE270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 35.0, "iv": 1.0931, "open_interest": 0.0, "volume": 0.0, "delta": -0.0519, "gamma": 0.0055, "vega": 0.0235, "theta": -0.0088, "rho": -0.0076, "theo": 0.5107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XENE270115C00022500", "bid": 15.3, "bid_size": 8.0, "ask": 19.4, "ask_size": 13.0, "iv": 0.6102, "open_interest": 1.0, "volume": 0.0, "delta": 0.9373, "gamma": 0.0075, "vega": 0.0294, "theta": -0.0077, "rho": 0.0619, "theo": 17.7966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.36, "last_trade_time": "2026-03-26T11:32:14", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "XENE270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 11.0, "iv": 0.9618, "open_interest": 0.0, "volume": 0.0, "delta": -0.0696, "gamma": 0.0076, "vega": 0.0296, "theta": -0.0101, "rho": -0.01, "theo": 0.6499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "XENE270115C00025000", "bid": 13.0, "bid_size": 8.0, "ask": 17.1, "ask_size": 9.0, "iv": 0.5864, "open_interest": 5.0, "volume": 0.0, "delta": 0.9141, "gamma": 0.0102, "vega": 0.0366, "theta": -0.0095, "rho": 0.0664, "theo": 15.5169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.12, "last_trade_time": "2026-04-24T10:52:10", "percent_change": 0.0, "prev_day_close": 15.9500002861023}, {"option": "XENE270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 11.0, "iv": 0.8472, "open_interest": 0.0, "volume": 0.0, "delta": -0.0931, "gamma": 0.0103, "vega": 0.0369, "theta": -0.0115, "rho": -0.0133, "theo": 0.8345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "XENE270115C00027500", "bid": 10.9, "bid_size": 11.0, "ask": 14.9, "ask_size": 9.0, "iv": 0.5804, "open_interest": 0.0, "volume": 0.0, "delta": 0.8832, "gamma": 0.0136, "vega": 0.0451, "theta": -0.0113, "rho": 0.0697, "theo": 13.3016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "XENE270115P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 11.0, "iv": 0.7491, "open_interest": 0.0, "volume": 0.0, "delta": -0.1245, "gamma": 0.0138, "vega": 0.0454, "theta": -0.0131, "rho": -0.0174, "theo": 1.0848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "XENE270115C00030000", "bid": 9.0, "bid_size": 27.0, "ask": 12.7, "ask_size": 30.0, "iv": 0.564, "open_interest": 0.0, "volume": 0.0, "delta": 0.8422, "gamma": 0.0179, "vega": 0.0548, "theta": -0.0133, "rho": 0.0714, "theo": 11.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "XENE270115P00030000", "bid": 0.05, "bid_size": 9.0, "ask": 3.2, "ask_size": 30.0, "iv": 0.6615, "open_interest": 0.0, "volume": 0.0, "delta": -0.1662, "gamma": 0.0182, "vega": 0.0551, "theta": -0.0148, "rho": -0.0228, "theo": 1.4306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "XENE270115C00032500", "bid": 8.2, "bid_size": 16.0, "ask": 10.8, "ask_size": 32.0, "iv": 0.6318, "open_interest": 2.0, "volume": 8.0, "delta": 0.789, "gamma": 0.0228, "vega": 0.0651, "theta": -0.0152, "rho": 0.0711, "theo": 9.1946, "change": -0.87, "open": 9.03, "high": 9.03, "low": 9.03, "tick": "down", "last_trade_price": 9.03, "last_trade_time": "2026-09-21T11:45:53", "percent_change": -8.78788, "prev_day_close": 9.90000009536743}, {"option": "XENE270115P00032500", "bid": 0.05, "bid_size": 31.0, "ask": 3.8, "ask_size": 36.0, "iv": 0.5869, "open_interest": 2.0, "volume": 0.0, "delta": -0.2207, "gamma": 0.0232, "vega": 0.0655, "theta": -0.0165, "rho": -0.0296, "theo": 1.9155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-05-20T09:30:01", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "XENE270115C00035000", "bid": 6.5, "bid_size": 22.0, "ask": 8.7, "ask_size": 30.0, "iv": 0.5809, "open_interest": 28.0, "volume": 1.0, "delta": 0.7223, "gamma": 0.0277, "vega": 0.0751, "theta": -0.017, "rho": 0.0684, "theo": 7.401, "change": -0.45, "open": 8.0, "high": 8.0, "low": 8.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-09-21T09:30:01", "percent_change": -5.32544, "prev_day_close": 8.44999980926514}, {"option": "XENE270115P00035000", "bid": 0.55, "bid_size": 31.0, "ask": 4.4, "ask_size": 34.0, "iv": 0.5382, "open_interest": 1.0, "volume": 0.0, "delta": -0.2892, "gamma": 0.0284, "vega": 0.0754, "theta": -0.018, "rho": -0.0378, "theo": 2.5969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-05-20T09:30:01", "percent_change": 0.0, "prev_day_close": 1.72499999403954}, {"option": "XENE270115C00037500", "bid": 5.1, "bid_size": 21.0, "ask": 7.2, "ask_size": 30.0, "iv": 0.5699, "open_interest": 1.0, "volume": 0.0, "delta": 0.6441, "gamma": 0.0318, "vega": 0.083, "theta": -0.0184, "rho": 0.0634, "theo": 5.8578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.4, "last_trade_time": "2026-03-09T13:08:04", "percent_change": 0.0, "prev_day_close": 6.74999976158142}, {"option": "XENE270115P00037500", "bid": 1.65, "bid_size": 28.0, "ask": 5.3, "ask_size": 31.0, "iv": 0.5274, "open_interest": 1.0, "volume": 0.0, "delta": -0.3698, "gamma": 0.0328, "vega": 0.0833, "theta": -0.0193, "rho": -0.0471, "theo": 3.5358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-05-20T09:30:00", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "XENE270115C00040000", "bid": 4.2, "bid_size": 12.0, "ask": 5.1, "ask_size": 13.0, "iv": 0.5315, "open_interest": 255.0, "volume": 22.0, "delta": 0.5606, "gamma": 0.0341, "vega": 0.0876, "theta": -0.0193, "rho": 0.0567, "theo": 4.6034, "change": -0.45, "open": 4.9, "high": 5.0, "low": 4.7, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-09-21T12:45:33", "percent_change": -8.73787, "prev_day_close": 5.15000009536743}, {"option": "XENE270115P00040000", "bid": 3.0, "bid_size": 27.0, "ask": 5.2, "ask_size": 20.0, "iv": 0.4494, "open_interest": 17.0, "volume": 0.0, "delta": -0.4564, "gamma": 0.0355, "vega": 0.0873, "theta": -0.0201, "rho": -0.0561, "theo": 4.7714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-09-18T14:58:54", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "XENE270115C00042500", "bid": 2.3, "bid_size": 32.0, "ask": 4.9, "ask_size": 19.0, "iv": 0.5236, "open_interest": 13.0, "volume": 0.0, "delta": 0.4798, "gamma": 0.0343, "vega": 0.0884, "theta": -0.0196, "rho": 0.0495, "theo": 3.6338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-18T15:40:22", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "XENE270115P00042500", "bid": 4.9, "bid_size": 32.0, "ask": 8.0, "ask_size": 34.0, "iv": 0.5447, "open_interest": 4.0, "volume": 0.0, "delta": -0.5409, "gamma": 0.036, "vega": 0.0873, "theta": -0.0203, "rho": -0.064, "theo": 6.2994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.75, "last_trade_time": "2026-09-18T13:43:02", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "XENE270115C00045000", "bid": 1.55, "bid_size": 43.0, "ask": 4.0, "ask_size": 33.0, "iv": 0.5204, "open_interest": 6.0, "volume": 0.0, "delta": 0.4075, "gamma": 0.0329, "vega": 0.086, "theta": -0.0195, "rho": 0.0425, "theo": 2.9067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.43, "last_trade_time": "2026-09-18T13:37:17", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "XENE270115P00045000", "bid": 6.2, "bid_size": 11.0, "ask": 9.9, "ask_size": 11.0, "iv": 0.5325, "open_interest": 34.0, "volume": 0.0, "delta": -0.6169, "gamma": 0.0349, "vega": 0.0838, "theta": -0.02, "rho": -0.0698, "theo": 8.0771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-07-10T09:30:06", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "XENE270115C00047500", "bid": 0.55, "bid_size": 11.0, "ask": 4.1, "ask_size": 11.0, "iv": 0.5436, "open_interest": 43.0, "volume": 0.0, "delta": 0.3464, "gamma": 0.0305, "vega": 0.0817, "theta": -0.019, "rho": 0.0364, "theo": 2.3657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.27, "last_trade_time": "2026-09-01T14:49:47", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "XENE270115P00047500", "bid": 7.9, "bid_size": 11.0, "ask": 11.6, "ask_size": 11.0, "iv": 0.5099, "open_interest": 120.0, "volume": 0.0, "delta": -0.6817, "gamma": 0.0327, "vega": 0.0781, "theta": -0.0194, "rho": -0.0731, "theo": 10.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-07-16T09:30:00", "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "XENE270115C00050000", "bid": 0.05, "bid_size": 32.0, "ask": 3.6, "ask_size": 33.0, "iv": 0.5462, "open_interest": 11.0, "volume": 0.0, "delta": 0.2959, "gamma": 0.0277, "vega": 0.0765, "theta": -0.0183, "rho": 0.0313, "theo": 1.9599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-09-18T13:35:35", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "XENE270115P00050000", "bid": 10.0, "bid_size": 11.0, "ask": 13.2, "ask_size": 4.0, "iv": 0.4804, "open_interest": 26.0, "volume": 0.0, "delta": -0.7356, "gamma": 0.0302, "vega": 0.0712, "theta": -0.0185, "rho": -0.0744, "theo": 12.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-08-20T10:00:43", "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "XENE270115C00052500", "bid": 0.4, "bid_size": 31.0, "ask": 3.1, "ask_size": 32.0, "iv": 0.5947, "open_interest": 12.0, "volume": 0.0, "delta": 0.2547, "gamma": 0.025, "vega": 0.071, "theta": -0.0174, "rho": 0.027, "theo": 1.6507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-18T11:32:18", "percent_change": 0.0, "prev_day_close": 1.22499994933605}, {"option": "XENE270115P00052500", "bid": 12.1, "bid_size": 14.0, "ask": 15.8, "ask_size": 11.0, "iv": 0.5108, "open_interest": 275.0, "volume": 0.0, "delta": -0.7799, "gamma": 0.0276, "vega": 0.0642, "theta": -0.0176, "rho": -0.074, "theo": 14.3623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-03-16T14:43:24", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "XENE270115C00055000", "bid": 0.05, "bid_size": 11.0, "ask": 2.85, "ask_size": 11.0, "iv": 0.6039, "open_interest": 11.0, "volume": 0.0, "delta": 0.2211, "gamma": 0.0224, "vega": 0.0657, "theta": -0.0166, "rho": 0.0234, "theo": 1.4105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.83, "last_trade_time": "2026-09-03T10:00:13", "percent_change": 0.0, "prev_day_close": 1.82499995827675}, {"option": "XENE270115P00055000", "bid": 14.1, "bid_size": 10.0, "ask": 18.3, "ask_size": 10.0, "iv": 0.5084, "open_interest": 10.0, "volume": 0.0, "delta": -0.8164, "gamma": 0.0251, "vega": 0.0577, "theta": -0.0166, "rho": -0.0732, "theo": 16.6416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.48, "last_trade_time": "2026-08-21T09:50:24", "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "XENE270115C00057500", "bid": 0.05, "bid_size": 11.0, "ask": 2.7, "ask_size": 11.0, "iv": 0.6401, "open_interest": 0.0, "volume": 0.0, "delta": 0.1935, "gamma": 0.0202, "vega": 0.0607, "theta": -0.0158, "rho": 0.0206, "theo": 1.2205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.98, "last_trade_time": "2026-05-11T10:39:26", "percent_change": 0.0, "prev_day_close": 1.44999995268881}, {"option": "XENE270115P00057500", "bid": 16.4, "bid_size": 11.0, "ask": 20.7, "ask_size": 11.0, "iv": 0.5093, "open_interest": 0.0, "volume": 0.0, "delta": -0.8465, "gamma": 0.0228, "vega": 0.0505, "theta": -0.0156, "rho": -0.07, "theo": 18.9724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "XENE270115C00060000", "bid": 0.05, "bid_size": 28.0, "ask": 2.1, "ask_size": 16.0, "iv": 0.6331, "open_interest": 72.0, "volume": 0.0, "delta": 0.1707, "gamma": 0.0181, "vega": 0.0561, "theta": -0.015, "rho": 0.0181, "theo": 1.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.64, "last_trade_time": "2026-09-18T15:21:00", "percent_change": 0.0, "prev_day_close": 0.525000013411045}, {"option": "XENE270115P00060000", "bid": 19.1, "bid_size": 13.0, "ask": 21.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8717, "gamma": 0.0208, "vega": 0.0449, "theta": -0.0146, "rho": -0.067, "theo": 21.3413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-07-08T10:51:40", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "XENE270115C00062500", "bid": 0.2, "bid_size": 9.0, "ask": 0.95, "ask_size": 35.0, "iv": 0.5689, "open_interest": 11.0, "volume": 20.0, "delta": 0.1516, "gamma": 0.0164, "vega": 0.052, "theta": -0.0142, "rho": 0.0161, "theo": 0.9427, "change": -0.225, "open": 1.0, "high": 1.0, "low": 0.7, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T10:44:12", "percent_change": -18.3673, "prev_day_close": 1.22500004805624}, {"option": "XENE270115P00062500", "bid": 21.6, "bid_size": 20.0, "ask": 24.5, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.893, "gamma": 0.0191, "vega": 0.0392, "theta": -0.0135, "rho": -0.0623, "theo": 23.7386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "XENE270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 34.0, "iv": 0.7248, "open_interest": 15.0, "volume": 0.0, "delta": 0.1356, "gamma": 0.0148, "vega": 0.0481, "theta": -0.0134, "rho": 0.0144, "theo": 0.8392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-18T14:53:18", "percent_change": 0.0, "prev_day_close": 0.624999988824129}, {"option": "XENE270115P00065000", "bid": 23.9, "bid_size": 5.0, "ask": 27.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.911, "gamma": 0.0176, "vega": 0.0341, "theta": -0.0124, "rho": -0.0567, "theo": 26.1585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.66, "last_trade_time": "2026-03-25T10:57:06", "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "XENE270115C00067500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 14.0, "iv": 0.7607, "open_interest": 30.0, "volume": 0.0, "delta": 0.122, "gamma": 0.0134, "vega": 0.0447, "theta": -0.0128, "rho": 0.0129, "theo": 0.7524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.77, "last_trade_time": "2026-09-02T13:24:00", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "XENE270115P00067500", "bid": 26.4, "bid_size": 7.0, "ask": 30.5, "ask_size": 7.0, "iv": 0.6038, "open_interest": 0.0, "volume": 0.0, "delta": -0.9267, "gamma": 0.0162, "vega": 0.0287, "theta": -0.0115, "rho": -0.0508, "theo": 28.596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.09, "last_trade_time": "2026-04-06T13:54:09", "percent_change": 0.0, "prev_day_close": 27.5999994277954}, {"option": "XENE270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 20.0, "iv": 0.7898, "open_interest": 206.0, "volume": 0.0, "delta": 0.1103, "gamma": 0.0122, "vega": 0.0416, "theta": -0.0121, "rho": 0.0117, "theo": 0.6788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-09-03T14:28:51", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XENE270115P00070000", "bid": 28.9, "bid_size": 7.0, "ask": 33.0, "ask_size": 7.0, "iv": 0.6357, "open_interest": 0.0, "volume": 0.0, "delta": -0.9405, "gamma": 0.0153, "vega": 0.0248, "theta": -0.0112, "rho": -0.0474, "theo": 31.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.8, "last_trade_time": "2026-03-13T13:23:04", "percent_change": 0.0, "prev_day_close": 30.2000007629394}, {"option": "XENE270115C00072500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 11.0, "iv": 0.8169, "open_interest": 0.0, "volume": 0.0, "delta": 0.1003, "gamma": 0.0112, "vega": 0.0388, "theta": -0.0115, "rho": 0.0106, "theo": 0.6159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "XENE270115P00072500", "bid": 31.4, "bid_size": 7.0, "ask": 35.5, "ask_size": 7.0, "iv": 0.6662, "open_interest": 0.0, "volume": 0.0, "delta": -0.9521, "gamma": 0.0142, "vega": 0.0208, "theta": -0.0106, "rho": -0.0385, "theo": 33.5085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "XENE270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 0.8423, "open_interest": 17.0, "volume": 0.0, "delta": 0.0915, "gamma": 0.0103, "vega": 0.0363, "theta": -0.011, "rho": 0.0097, "theo": 0.5616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.02, "last_trade_time": "2026-07-13T15:57:25", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "XENE270115P00075000", "bid": 33.9, "bid_size": 7.0, "ask": 38.0, "ask_size": 7.0, "iv": 0.6955, "open_interest": 0.0, "volume": 0.0, "delta": -0.9632, "gamma": 0.0137, "vega": 0.0165, "theta": -0.0105, "rho": -0.0345, "theo": 35.9803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.65, "last_trade_time": "2026-03-17T10:07:48", "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "XENE270115C00077500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 0.8713, "open_interest": 0.0, "volume": 0.0, "delta": 0.0839, "gamma": 0.0094, "vega": 0.034, "theta": -0.0105, "rho": 0.0089, "theo": 0.5143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XENE270115P00077500", "bid": 36.4, "bid_size": 7.0, "ask": 40.5, "ask_size": 7.0, "iv": 0.7237, "open_interest": 0.0, "volume": 0.0, "delta": -0.9721, "gamma": 0.0126, "vega": 0.0122, "theta": -0.0089, "rho": -0.0228, "theo": 38.4601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "XENE270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 35.0, "iv": 0.7396, "open_interest": 23.0, "volume": 0.0, "delta": 0.0772, "gamma": 0.0087, "vega": 0.0319, "theta": -0.01, "rho": 0.0081, "theo": 0.4729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-09-18T09:53:35", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "XENE270115P00080000", "bid": 38.9, "bid_size": 7.0, "ask": 43.0, "ask_size": 7.0, "iv": 0.751, "open_interest": 0.0, "volume": 0.0, "delta": -0.9794, "gamma": 0.0108, "vega": 0.0088, "theta": -0.0089, "rho": -0.0198, "theo": 40.9467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.25}, {"option": "XENE270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 11.0, "iv": 0.9457, "open_interest": 2.0, "volume": 0.0, "delta": 0.066, "gamma": 0.0075, "vega": 0.0283, "theta": -0.0091, "rho": 0.007, "theo": 0.4042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-06-11T09:30:03", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "XENE270115P00085000", "bid": 43.9, "bid_size": 7.0, "ask": 48.0, "ask_size": 7.0, "iv": 0.8027, "open_interest": 0.0, "volume": 0.0, "delta": -0.9898, "gamma": 0.0065, "vega": 0.0, "theta": -0.0075, "rho": 0.0, "theo": 45.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.1, "last_trade_time": "2026-03-17T10:09:07", "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "XENE270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 19.0, "iv": 0.9936, "open_interest": 36.0, "volume": 0.0, "delta": 0.0571, "gamma": 0.0065, "vega": 0.0252, "theta": -0.0083, "rho": 0.006, "theo": 0.3497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-07-08T15:18:10", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "XENE270115P00090000", "bid": 48.9, "bid_size": 7.0, "ask": 53.0, "ask_size": 7.0, "iv": 0.8513, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0025, "vega": 0.0, "theta": -0.0075, "rho": 0.0, "theo": 50.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.8, "last_trade_time": "2026-06-04T12:00:56", "percent_change": 0.0, "prev_day_close": 50.25}, {"option": "XENE270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 14.0, "iv": 1.0382, "open_interest": 187.0, "volume": 0.0, "delta": 0.0499, "gamma": 0.0057, "vega": 0.0227, "theta": -0.0077, "rho": 0.0052, "theo": 0.3057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.22, "last_trade_time": "2026-07-20T11:01:19", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "XENE270115P00095000", "bid": 53.9, "bid_size": 7.0, "ask": 58.0, "ask_size": 7.0, "iv": 0.897, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0004, "vega": 0.0, "theta": -0.0075, "rho": 0.0, "theo": 55.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.2000007629394}, {"option": "XENE270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 11.0, "iv": 1.0798, "open_interest": 0.0, "volume": 0.0, "delta": 0.044, "gamma": 0.005, "vega": 0.0205, "theta": -0.0071, "rho": 0.0046, "theo": 0.2695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XENE270115P00100000", "bid": 58.9, "bid_size": 7.0, "ask": 63.0, "ask_size": 8.0, "iv": 0.9403, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0075, "rho": 0.0, "theo": 60.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.2000007629394}, {"option": "XENE270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 11.0, "iv": 1.1187, "open_interest": 2.0, "volume": 0.0, "delta": 0.0391, "gamma": 0.0045, "vega": 0.0186, "theta": -0.0066, "rho": 0.0041, "theo": 0.2395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-07-10T09:30:02", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "XENE270115P00105000", "bid": 63.9, "bid_size": 7.0, "ask": 68.0, "ask_size": 8.0, "iv": 0.9813, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0075, "rho": 0.0, "theo": 65.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.1999988555908}, {"option": "XENE270416C00020000", "bid": 19.1, "bid_size": 13.0, "ask": 21.9, "ask_size": 20.0, "iv": 0.6429, "open_interest": 0.0, "volume": 0.0, "delta": 0.9562, "gamma": 0.0054, "vega": 0.0335, "theta": -0.0034, "rho": 0.0954, "theo": 20.6941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XENE270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 33.0, "iv": 0.8451, "open_interest": 0.0, "volume": 0.0, "delta": -0.0568, "gamma": 0.0055, "vega": 0.0338, "theta": -0.0057, "rho": -0.0148, "theo": 0.6172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XENE270416C00022500", "bid": 16.9, "bid_size": 13.0, "ask": 19.7, "ask_size": 18.0, "iv": 0.6176, "open_interest": 0.0, "volume": 0.0, "delta": 0.935, "gamma": 0.0074, "vega": 0.043, "theta": -0.0048, "rho": 0.1033, "theo": 18.4849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XENE270416P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 33.0, "iv": 0.7505, "open_interest": 0.0, "volume": 0.0, "delta": -0.0785, "gamma": 0.0076, "vega": 0.0434, "theta": -0.0068, "rho": -0.0201, "theo": 0.8444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XENE270416C00025000", "bid": 14.8, "bid_size": 16.0, "ask": 17.7, "ask_size": 20.0, "iv": 0.6076, "open_interest": 0.0, "volume": 0.0, "delta": 0.9077, "gamma": 0.0098, "vega": 0.0538, "theta": -0.0063, "rho": 0.1094, "theo": 16.3494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XENE270416P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 33.0, "iv": 0.6719, "open_interest": 0.0, "volume": 0.0, "delta": -0.1064, "gamma": 0.0101, "vega": 0.0543, "theta": -0.0081, "rho": -0.027, "theo": 1.1472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XENE270416C00027500", "bid": 12.8, "bid_size": 19.0, "ask": 15.8, "ask_size": 31.0, "iv": 0.5943, "open_interest": 0.0, "volume": 0.0, "delta": 0.8733, "gamma": 0.0126, "vega": 0.0657, "theta": -0.0078, "rho": 0.1134, "theo": 14.3093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XENE270416P00027500", "bid": 0.05, "bid_size": 24.0, "ask": 3.2, "ask_size": 35.0, "iv": 0.6073, "open_interest": 0.0, "volume": 0.0, "delta": -0.1417, "gamma": 0.013, "vega": 0.0664, "theta": -0.0095, "rho": -0.0354, "theo": 1.5479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XENE270416C00030000", "bid": 10.2, "bid_size": 11.0, "ask": 14.1, "ask_size": 11.0, "iv": 0.5392, "open_interest": 0.0, "volume": 0.0, "delta": 0.8313, "gamma": 0.0157, "vega": 0.0781, "theta": -0.0094, "rho": 0.115, "theo": 12.3891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "XENE270416P00030000", "bid": 0.15, "bid_size": 9.0, "ask": 3.9, "ask_size": 9.0, "iv": 0.5643, "open_interest": 0.0, "volume": 0.0, "delta": -0.1851, "gamma": 0.0162, "vega": 0.0789, "theta": -0.0108, "rho": -0.0455, "theo": 2.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87500002421439}, {"option": "XENE270416C00032500", "bid": 8.5, "bid_size": 9.0, "ask": 12.4, "ask_size": 9.0, "iv": 0.5316, "open_interest": 0.0, "volume": 0.0, "delta": 0.7817, "gamma": 0.0188, "vega": 0.0902, "theta": -0.0108, "rho": 0.114, "theo": 10.6149, "change": 0.0, "open": 0.0, "high": 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": "XENE270416P00032500", "bid": 0.9, "bid_size": 8.0, "ask": 4.6, "ask_size": 8.0, "iv": 0.5502, "open_interest": 0.0, "volume": 0.0, "delta": -0.2366, "gamma": 0.0195, "vega": 0.0911, "theta": -0.0121, "rho": -0.0572, "theo": 2.7485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "XENE270416C00035000", "bid": 7.4, "bid_size": 26.0, "ask": 10.5, "ask_size": 28.0, "iv": 0.5285, "open_interest": 0.0, "volume": 0.0, "delta": 0.7255, "gamma": 0.0217, "vega": 0.101, "theta": -0.0121, "rho": 0.1106, "theo": 9.0099, "change": 0.0, "open": 0.0, "high": 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": "XENE270416P00035000", "bid": 1.9, "bid_size": 14.0, "ask": 5.5, "ask_size": 32.0, "iv": 0.5442, "open_interest": 0.0, "volume": 0.0, "delta": -0.2954, "gamma": 0.0227, "vega": 0.1018, "theta": -0.0132, "rho": -0.0698, "theo": 3.6005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27500003576279}, {"option": "XENE270416C00037500", "bid": 6.1, "bid_size": 30.0, "ask": 9.6, "ask_size": 19.0, "iv": 0.5469, "open_interest": 0.0, "volume": 0.0, "delta": 0.6645, "gamma": 0.0241, "vega": 0.1097, "theta": -0.0131, "rho": 0.105, "theo": 7.5906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "XENE270416P00037500", "bid": 4.0, "bid_size": 30.0, "ask": 6.4, "ask_size": 36.0, "iv": 0.5735, "open_interest": 15.0, "volume": 25.0, "delta": -0.3597, "gamma": 0.0254, "vega": 0.1101, "theta": -0.0141, "rho": -0.0828, "theo": 4.6468, "change": 0.3, "open": 4.7, "high": 4.7, "low": 4.7, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-09-21T11:12:24", "percent_change": 6.81818, "prev_day_close": 4.39999997615814}, {"option": "XENE270416C00040000", "bid": 5.3, "bid_size": 21.0, "ask": 7.4, "ask_size": 30.0, "iv": 0.5148, "open_interest": 6.0, "volume": 0.0, "delta": 0.6014, "gamma": 0.0257, "vega": 0.1156, "theta": -0.0137, "rho": 0.0978, "theo": 6.3634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.72, "last_trade_time": "2026-09-18T15:50:56", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "XENE270416P00040000", "bid": 4.3, "bid_size": 27.0, "ask": 6.7, "ask_size": 20.0, "iv": 0.4816, "open_interest": 20.0, "volume": 0.0, "delta": -0.4269, "gamma": 0.0274, "vega": 0.1151, "theta": -0.0147, "rho": -0.095, "theo": 5.8952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-09-18T15:40:16", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "XENE270416C00042500", "bid": 4.1, "bid_size": 32.0, "ask": 7.6, "ask_size": 34.0, "iv": 0.5564, "open_interest": 0.0, "volume": 0.0, "delta": 0.5387, "gamma": 0.0266, "vega": 0.1185, "theta": -0.0141, "rho": 0.0897, "theo": 5.3232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "XENE270416P00042500", "bid": 5.8, "bid_size": 17.0, "ask": 9.3, "ask_size": 32.0, "iv": 0.5298, "open_interest": 0.0, "volume": 0.0, "delta": -0.4943, "gamma": 0.0287, "vega": 0.1168, "theta": -0.015, "rho": -0.1057, "theo": 7.342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "XENE270416C00045000", "bid": 4.2, "bid_size": 12.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.5229, "open_interest": 3.0, "volume": 6.0, "delta": 0.4789, "gamma": 0.0267, "vega": 0.1186, "theta": -0.0142, "rho": 0.0812, "theo": 4.4552, "change": -1.0, "open": 4.8, "high": 4.8, "low": 4.3, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-09-21T12:13:22", "percent_change": -18.8679, "prev_day_close": 5.29999995231628}, {"option": "XENE270416P00045000", "bid": 7.6, "bid_size": 17.0, "ask": 10.7, "ask_size": 33.0, "iv": 0.5262, "open_interest": 0.0, "volume": 0.0, "delta": -0.5594, "gamma": 0.0292, "vega": 0.115, "theta": -0.0151, "rho": -0.1132, "theo": 8.9723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "XENE270416C00047500", "bid": 2.3, "bid_size": 30.0, "ask": 5.9, "ask_size": 33.0, "iv": 0.5426, "open_interest": 0.0, "volume": 0.0, "delta": 0.4235, "gamma": 0.0261, "vega": 0.1164, "theta": -0.014, "rho": 0.0728, "theo": 3.7387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "XENE270416P00047500", "bid": 9.3, "bid_size": 22.0, "ask": 12.6, "ask_size": 30.0, "iv": 0.5283, "open_interest": 1.0, "volume": 0.0, "delta": -0.6204, "gamma": 0.0291, "vega": 0.1106, "theta": -0.0148, "rho": -0.1198, "theo": 10.7657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-08-20T09:30:01", "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "XENE270416C00050000", "bid": 2.15, "bid_size": 27.0, "ask": 4.4, "ask_size": 29.0, "iv": 0.5253, "open_interest": 6.0, "volume": 0.0, "delta": 0.3735, "gamma": 0.0251, "vega": 0.1124, "theta": -0.0136, "rho": 0.065, "theo": 3.151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-09-18T15:00:23", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "XENE270416P00050000", "bid": 11.1, "bid_size": 8.0, "ask": 14.9, "ask_size": 11.0, "iv": 0.543, "open_interest": 1.0, "volume": 0.0, "delta": -0.6765, "gamma": 0.0285, "vega": 0.1043, "theta": -0.0144, "rho": -0.123, "theo": 12.6983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-08-26T09:30:11", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "XENE270416C00052500", "bid": 0.75, "bid_size": 9.0, "ask": 4.7, "ask_size": 9.0, "iv": 0.5232, "open_interest": 0.0, "volume": 0.0, "delta": 0.3291, "gamma": 0.0238, "vega": 0.1073, "theta": -0.0131, "rho": 0.0578, "theo": 2.6701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "XENE270416P00052500", "bid": 13.1, "bid_size": 11.0, "ask": 17.0, "ask_size": 10.0, "iv": 0.5493, "open_interest": 0.0, "volume": 0.0, "delta": -0.7273, "gamma": 0.0276, "vega": 0.0953, "theta": -0.0139, "rho": -0.1213, "theo": 14.7477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4500002861023}, {"option": "XENE270416C00055000", "bid": 0.45, "bid_size": 27.0, "ask": 3.1, "ask_size": 33.0, "iv": 0.4717, "open_interest": 1.0, "volume": 0.0, "delta": 0.2902, "gamma": 0.0223, "vega": 0.1015, "theta": -0.0125, "rho": 0.0513, "theo": 2.276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-09-18T12:21:22", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "XENE270416P00055000", "bid": 15.2, "bid_size": 8.0, "ask": 18.9, "ask_size": 11.0, "iv": 0.541, "open_interest": 0.0, "volume": 0.0, "delta": -0.7723, "gamma": 0.0264, "vega": 0.0863, "theta": -0.0132, "rho": -0.1177, "theo": 16.8916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5499997138977}, {"option": "XENE270416C00057500", "bid": 0.2, "bid_size": 29.0, "ask": 3.8, "ask_size": 33.0, "iv": 0.5331, "open_interest": 0.0, "volume": 0.0, "delta": 0.2562, "gamma": 0.0207, "vega": 0.0955, "theta": -0.0119, "rho": 0.0456, "theo": 1.9521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "XENE270416P00057500", "bid": 17.3, "bid_size": 14.0, "ask": 20.3, "ask_size": 20.0, "iv": 0.4817, "open_interest": 3.0, "volume": 0.0, "delta": -0.8127, "gamma": 0.0252, "vega": 0.076, "theta": -0.0126, "rho": -0.1132, "theo": 19.1161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-09-09T10:25:27", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "XENE270416C00060000", "bid": 1.05, "bid_size": 15.0, "ask": 1.8, "ask_size": 12.0, "iv": 0.5037, "open_interest": 72.0, "volume": 4.0, "delta": 0.2268, "gamma": 0.0192, "vega": 0.0893, "theta": -0.0112, "rho": 0.0405, "theo": 1.6847, "change": 0.2, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-09-21T09:41:39", "percent_change": 12.5, "prev_day_close": 1.59999996423721}, {"option": "XENE270416P00060000", "bid": 19.5, "bid_size": 14.0, "ask": 22.5, "ask_size": 20.0, "iv": 0.4504, "open_interest": 3.0, "volume": 0.0, "delta": -0.8481, "gamma": 0.0238, "vega": 0.0659, "theta": -0.012, "rho": -0.0989, "theo": 21.4008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.97, "last_trade_time": "2026-09-08T10:13:32", "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "XENE270416C00062500", "bid": 0.05, "bid_size": 27.0, "ask": 3.3, "ask_size": 33.0, "iv": 0.5649, "open_interest": 12.0, "volume": 0.0, "delta": 0.2014, "gamma": 0.0176, "vega": 0.0833, "theta": -0.0106, "rho": 0.0361, "theo": 1.4627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-09-16T10:59:31", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "XENE270416P00062500", "bid": 21.8, "bid_size": 29.0, "ask": 24.8, "ask_size": 18.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.8801, "gamma": 0.0229, "vega": 0.0553, "theta": -0.0112, "rho": -0.0943, "theo": 23.741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-09-04T10:44:32", "percent_change": 0.0, "prev_day_close": 23.0499992370605}, {"option": "XENE270416C00065000", "bid": 0.05, "bid_size": 9.0, "ask": 3.0, "ask_size": 9.0, "iv": 0.5771, "open_interest": 13.0, "volume": 0.0, "delta": 0.1793, "gamma": 0.0162, "vega": 0.0775, "theta": -0.01, "rho": 0.0322, "theo": 1.2774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.6, "last_trade_time": "2026-09-03T13:20:49", "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "XENE270416P00065000", "bid": 23.9, "bid_size": 12.0, "ask": 28.0, "ask_size": 10.0, "iv": 0.4898, "open_interest": 10.0, "volume": 0.0, "delta": -0.9078, "gamma": 0.0217, "vega": 0.0461, "theta": -0.0103, "rho": -0.0795, "theo": 26.1183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.3, "last_trade_time": "2026-09-01T10:27:24", "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "XENE270416C00067500", "bid": 0.05, "bid_size": 9.0, "ask": 2.9, "ask_size": 9.0, "iv": 0.5989, "open_interest": 6.0, "volume": 0.0, "delta": 0.1602, "gamma": 0.0149, "vega": 0.0722, "theta": -0.0094, "rho": 0.0289, "theo": 1.1217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-08-31T14:54:05", "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "XENE270416P00067500", "bid": 26.4, "bid_size": 6.0, "ask": 30.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9329, "gamma": 0.0202, "vega": 0.0327, "theta": -0.0102, "rho": -0.0596, "theo": 28.5376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-08-27T10:46:57", "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "XENE270416C00070000", "bid": 0.05, "bid_size": 9.0, "ask": 2.75, "ask_size": 9.0, "iv": 0.6156, "open_interest": 3.0, "volume": 0.0, "delta": 0.1436, "gamma": 0.0137, "vega": 0.0671, "theta": -0.0088, "rho": 0.0259, "theo": 0.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-08-25T10:30:52", "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "XENE270416P00070000", "bid": 28.8, "bid_size": 6.0, "ask": 33.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9551, "gamma": 0.0194, "vega": 0.0262, "theta": -0.0095, "rho": -0.0513, "theo": 30.9784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3500003814697}, {"option": "XENE270416C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 9.0, "iv": 0.647, "open_interest": 2.0, "volume": 0.0, "delta": 0.1164, "gamma": 0.0116, "vega": 0.0581, "theta": -0.0078, "rho": 0.0211, "theo": 0.7824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-08-20T09:30:13", "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "XENE270416P00075000", "bid": 33.9, "bid_size": 7.0, "ask": 38.0, "ask_size": 7.0, "iv": 0.5934, "open_interest": 0.0, "volume": 0.0, "delta": -0.9832, "gamma": 0.0108, "vega": 0.0008, "theta": -0.0067, "rho": 0.0, "theo": 35.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.9499988555908}, {"option": "XENE270416C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 33.0, "iv": 0.6833, "open_interest": 6.0, "volume": 0.0, "delta": 0.0956, "gamma": 0.0098, "vega": 0.0503, "theta": -0.0068, "rho": 0.0174, "theo": 0.6291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-09-18T11:17:55", "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "XENE270416P00080000", "bid": 38.9, "bid_size": 7.0, "ask": 43.0, "ask_size": 7.0, "iv": 0.6392, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0014, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 40.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.2000007629394}, {"option": "XENE270416C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 9.0, "iv": 0.7155, "open_interest": 1.0, "volume": 0.0, "delta": 0.0794, "gamma": 0.0084, "vega": 0.0438, "theta": -0.0061, "rho": 0.0144, "theo": 0.5133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-08-20T09:30:02", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "XENE270416P00085000", "bid": 43.9, "bid_size": 7.0, "ask": 48.0, "ask_size": 7.0, "iv": 0.6819, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 45.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "XENE270416C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 9.0, "iv": 0.7482, "open_interest": 4.0, "volume": 0.0, "delta": 0.0667, "gamma": 0.0072, "vega": 0.0383, "theta": -0.0054, "rho": 0.0121, "theo": 0.4245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-09-08T09:30:08", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "XENE270416P00090000", "bid": 48.9, "bid_size": 7.0, "ask": 53.0, "ask_size": 7.0, "iv": 0.7219, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 50.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.2000007629394}, {"option": "XENE270416C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 9.0, "iv": 0.778, "open_interest": 7.0, "volume": 0.0, "delta": 0.0565, "gamma": 0.0062, "vega": 0.0336, "theta": -0.0048, "rho": 0.0103, "theo": 0.3551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-09-10T09:30:02", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "XENE270416P00095000", "bid": 53.9, "bid_size": 7.0, "ask": 58.0, "ask_size": 7.0, "iv": 0.7596, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 55.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.2000007629394}, {"option": "XENE280121C00020000", "bid": 20.0, "bid_size": 11.0, "ask": 23.5, "ask_size": 20.0, "iv": 0.5793, "open_interest": 0.0, "volume": 0.0, "delta": 0.9286, "gamma": 0.0054, "vega": 0.0654, "theta": -0.0012, "rho": 0.1942, "theo": 21.8019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XENE280121P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 34.0, "iv": 0.7488, "open_interest": 0.0, "volume": 0.0, "delta": -0.0788, "gamma": 0.0056, "vega": 0.0668, "theta": -0.0039, "rho": -0.0508, "theo": 1.2561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XENE280121C00022500", "bid": 18.0, "bid_size": 13.0, "ask": 21.5, "ask_size": 20.0, "iv": 0.5488, "open_interest": 0.0, "volume": 0.0, "delta": 0.9046, "gamma": 0.0069, "vega": 0.08, "theta": -0.0021, "rho": 0.2074, "theo": 19.8793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XENE280121P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.6549, "open_interest": 0.0, "volume": 0.0, "delta": -0.1039, "gamma": 0.0072, "vega": 0.0818, "theta": -0.0046, "rho": -0.066, "theo": 1.6833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XENE280121C00025000", "bid": 16.0, "bid_size": 21.0, "ask": 20.0, "ask_size": 12.0, "iv": 0.5416, "open_interest": 0.0, "volume": 0.0, "delta": 0.8766, "gamma": 0.0085, "vega": 0.0953, "theta": -0.0031, "rho": 0.2171, "theo": 18.0542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XENE280121P00025000", "bid": 0.05, "bid_size": 34.0, "ask": 4.9, "ask_size": 34.0, "iv": 0.574, "open_interest": 0.0, "volume": 0.0, "delta": -0.1334, "gamma": 0.0089, "vega": 0.0973, "theta": -0.0053, "rho": -0.0836, "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": 0.0}, {"option": "XENE280121C00027500", "bid": 14.5, "bid_size": 9.0, "ask": 18.0, "ask_size": 24.0, "iv": 0.5247, "open_interest": 1.0, "volume": 0.0, "delta": 0.8448, "gamma": 0.0101, "vega": 0.1106, "theta": -0.004, "rho": 0.2234, "theo": 16.3382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.72, "last_trade_time": "2026-09-18T15:41:53", "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "XENE280121P00027500", "bid": 0.05, "bid_size": 9.0, "ask": 4.9, "ask_size": 19.0, "iv": 0.4982, "open_interest": 0.0, "volume": 0.0, "delta": -0.1672, "gamma": 0.0107, "vega": 0.1129, "theta": -0.006, "rho": -0.1033, "theo": 2.8591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "XENE280121C00030000", "bid": 12.5, "bid_size": 26.0, "ask": 16.5, "ask_size": 26.0, "iv": 0.5017, "open_interest": 44.0, "volume": 0.0, "delta": 0.8097, "gamma": 0.0117, "vega": 0.1252, "theta": -0.0048, "rho": 0.2264, "theo": 14.7409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.6, "last_trade_time": "2026-09-18T15:53:17", "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "XENE280121P00030000", "bid": 1.05, "bid_size": 9.0, "ask": 5.5, "ask_size": 9.0, "iv": 0.493, "open_interest": 0.0, "volume": 0.0, "delta": -0.2049, "gamma": 0.0126, "vega": 0.1279, "theta": -0.0067, "rho": -0.125, "theo": 3.6313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02500003576279}, {"option": "XENE280121C00032500", "bid": 11.5, "bid_size": 18.0, "ask": 15.0, "ask_size": 26.0, "iv": 0.5105, "open_interest": 1.0, "volume": 0.0, "delta": 0.7718, "gamma": 0.0132, "vega": 0.1388, "theta": -0.0056, "rho": 0.2261, "theo": 13.269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.5, "last_trade_time": "2026-06-10T12:02:53", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "XENE280121P00032500", "bid": 2.45, "bid_size": 33.0, "ask": 6.4, "ask_size": 33.0, "iv": 0.5038, "open_interest": 0.0, "volume": 0.0, "delta": -0.2459, "gamma": 0.0143, "vega": 0.1414, "theta": -0.0073, "rho": -0.1468, "theo": 4.5384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "XENE280121C00035000", "bid": 10.1, "bid_size": 9.0, "ask": 13.8, "ask_size": 9.0, "iv": 0.5064, "open_interest": 0.0, "volume": 0.0, "delta": 0.732, "gamma": 0.0146, "vega": 0.1508, "theta": -0.0063, "rho": 0.2231, "theo": 11.9249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "XENE280121P00035000", "bid": 5.2, "bid_size": 48.0, "ask": 6.1, "ask_size": 1.0, "iv": 0.5091, "open_interest": 12.0, "volume": 4.0, "delta": -0.2894, "gamma": 0.016, "vega": 0.1531, "theta": -0.0079, "rho": -0.1693, "theo": 5.5839, "change": 0.75, "open": 5.4, "high": 6.0, "low": 5.4, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-09-21T09:33:40", "percent_change": 14.2857, "prev_day_close": 5.25}, {"option": "XENE280121C00037500", "bid": 9.3, "bid_size": 16.0, "ask": 12.4, "ask_size": 29.0, "iv": 0.5084, "open_interest": 11.0, "volume": 4.0, "delta": 0.6911, "gamma": 0.0157, "vega": 0.1608, "theta": -0.0069, "rho": 0.218, "theo": 10.7082, "change": 0.2, "open": 11.1, "high": 11.2, "low": 11.1, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-09-21T09:45:04", "percent_change": 1.81818, "prev_day_close": 11.0}, {"option": "XENE280121P00037500", "bid": 4.9, "bid_size": 30.0, "ask": 8.9, "ask_size": 31.0, "iv": 0.5076, "open_interest": 10.0, "volume": 0.0, "delta": -0.3346, "gamma": 0.0174, "vega": 0.1626, "theta": -0.0083, "rho": -0.1916, "theo": 6.7686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.94, "last_trade_time": "2026-09-18T15:39:34", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "XENE280121C00040000", "bid": 8.1, "bid_size": 16.0, "ask": 11.5, "ask_size": 14.0, "iv": 0.5068, "open_interest": 50.0, "volume": 1.0, "delta": 0.65, "gamma": 0.0166, "vega": 0.1687, "theta": -0.0074, "rho": 0.2109, "theo": 9.6151, "change": 0.01, "open": 10.16, "high": 10.16, "low": 10.16, "tick": "up", "last_trade_price": 10.16, "last_trade_time": "2026-09-21T12:00:43", "percent_change": 0.0985212, "prev_day_close": 10.1500000953674}, {"option": "XENE280121P00040000", "bid": 5.6, "bid_size": 32.0, "ask": 9.0, "ask_size": 23.0, "iv": 0.4494, "open_interest": 0.0, "volume": 0.0, "delta": -0.3807, "gamma": 0.0187, "vega": 0.1694, "theta": -0.0087, "rho": -0.2116, "theo": 8.0895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "XENE280121C00042500", "bid": 7.1, "bid_size": 12.0, "ask": 9.0, "ask_size": 8.0, "iv": 0.4598, "open_interest": 3.0, "volume": 20.0, "delta": 0.6094, "gamma": 0.0173, "vega": 0.1746, "theta": -0.0078, "rho": 0.2026, "theo": 8.6382, "change": -0.3, "open": 8.8, "high": 9.15, "low": 8.8, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-09-21T11:45:03", "percent_change": -3.2258, "prev_day_close": 9.2999997138977}, {"option": "XENE280121P00042500", "bid": 7.1, "bid_size": 33.0, "ask": 10.2, "ask_size": 23.0, "iv": 0.4423, "open_interest": 0.0, "volume": 0.0, "delta": -0.4268, "gamma": 0.0197, "vega": 0.1737, "theta": -0.0089, "rho": -0.2302, "theo": 9.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "XENE280121C00045000", "bid": 6.7, "bid_size": 13.0, "ask": 9.1, "ask_size": 33.0, "iv": 0.4992, "open_interest": 136.0, "volume": 0.0, "delta": 0.57, "gamma": 0.0177, "vega": 0.1785, "theta": -0.0081, "rho": 0.1936, "theo": 7.7698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.44, "last_trade_time": "2026-09-18T15:50:40", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "XENE280121P00045000", "bid": 9.9, "bid_size": 17.0, "ask": 12.4, "ask_size": 25.0, "iv": 0.4941, "open_interest": 0.0, "volume": 0.0, "delta": -0.4723, "gamma": 0.0206, "vega": 0.1757, "theta": -0.0091, "rho": -0.2478, "theo": 11.1123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "XENE280121C00047500", "bid": 4.9, "bid_size": 12.0, "ask": 8.9, "ask_size": 12.0, "iv": 0.4859, "open_interest": 0.0, "volume": 0.0, "delta": 0.5322, "gamma": 0.0179, "vega": 0.1805, "theta": -0.0083, "rho": 0.1839, "theo": 6.9998, "change": 0.0, "open": 0.0, "high": 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": "XENE280121P00047500", "bid": 10.6, "bid_size": 8.0, "ask": 14.0, "ask_size": 24.0, "iv": 0.463, "open_interest": 0.0, "volume": 0.0, "delta": -0.5166, "gamma": 0.0212, "vega": 0.175, "theta": -0.0092, "rho": -0.2605, "theo": 12.7969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "XENE280121C00050000", "bid": 4.9, "bid_size": 11.0, "ask": 8.3, "ask_size": 35.0, "iv": 0.5071, "open_interest": 4.0, "volume": 0.0, "delta": 0.4963, "gamma": 0.018, "vega": 0.181, "theta": -0.0084, "rho": 0.1743, "theo": 6.3187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-09-18T15:51:07", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "XENE280121P00050000", "bid": 12.1, "bid_size": 8.0, "ask": 15.8, "ask_size": 24.0, "iv": 0.4544, "open_interest": 0.0, "volume": 0.0, "delta": -0.5595, "gamma": 0.0217, "vega": 0.1724, "theta": -0.0092, "rho": -0.2695, "theo": 14.5839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "XENE280121C00052500", "bid": 3.6, "bid_size": 12.0, "ask": 7.4, "ask_size": 12.0, "iv": 0.4803, "open_interest": 0.0, "volume": 0.0, "delta": 0.4625, "gamma": 0.0178, "vega": 0.1801, "theta": -0.0084, "rho": 0.1644, "theo": 5.7164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "XENE280121P00052500", "bid": 14.1, "bid_size": 8.0, "ask": 18.5, "ask_size": 3.0, "iv": 0.4826, "open_interest": 1.0, "volume": 0.0, "delta": -0.6005, "gamma": 0.022, "vega": 0.1675, "theta": -0.0092, "rho": -0.2761, "theo": 16.463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-05-15T15:17:14", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "XENE280121C00055000", "bid": 2.55, "bid_size": 12.0, "ask": 7.0, "ask_size": 13.0, "iv": 0.4704, "open_interest": 13.0, "volume": 0.0, "delta": 0.431, "gamma": 0.0176, "vega": 0.1782, "theta": -0.0084, "rho": 0.1551, "theo": 5.1842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.5, "last_trade_time": "2026-08-18T10:57:03", "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "XENE280121P00055000", "bid": 16.1, "bid_size": 8.0, "ask": 20.7, "ask_size": 9.0, "iv": 0.492, "open_interest": 122.0, "volume": 0.0, "delta": -0.6397, "gamma": 0.0222, "vega": 0.1613, "theta": -0.009, "rho": -0.2787, "theo": 18.4252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.83, "last_trade_time": "2026-06-25T12:30:58", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "XENE280121C00057500", "bid": 2.65, "bid_size": 31.0, "ask": 6.4, "ask_size": 32.0, "iv": 0.4843, "open_interest": 3.0, "volume": 0.0, "delta": 0.4017, "gamma": 0.0173, "vega": 0.1753, "theta": -0.0083, "rho": 0.1459, "theo": 4.713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.89, "last_trade_time": "2026-09-18T15:43:37", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "XENE280121P00057500", "bid": 18.1, "bid_size": 9.0, "ask": 23.0, "ask_size": 10.0, "iv": 0.5009, "open_interest": 0.0, "volume": 0.0, "delta": -0.6771, "gamma": 0.0223, "vega": 0.1539, "theta": -0.0089, "rho": -0.2775, "theo": 20.4609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "XENE280121C00060000", "bid": 1.75, "bid_size": 44.0, "ask": 5.9, "ask_size": 41.0, "iv": 0.4691, "open_interest": 191.0, "volume": 0.0, "delta": 0.3745, "gamma": 0.0168, "vega": 0.1717, "theta": -0.0082, "rho": 0.1372, "theo": 4.2961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-09-18T15:41:19", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "XENE280121P00060000", "bid": 20.1, "bid_size": 9.0, "ask": 24.4, "ask_size": 9.0, "iv": 0.4744, "open_interest": 1.0, "volume": 0.0, "delta": -0.7123, "gamma": 0.0223, "vega": 0.1438, "theta": -0.0088, "rho": -0.2667, "theo": 22.5619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-05-12T09:30:19", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "XENE280121C00062500", "bid": 1.35, "bid_size": 33.0, "ask": 5.4, "ask_size": 32.0, "iv": 0.4655, "open_interest": 20.0, "volume": 0.0, "delta": 0.3494, "gamma": 0.0164, "vega": 0.1678, "theta": -0.0081, "rho": 0.1291, "theo": 3.9257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-09-18T10:19:48", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "XENE280121P00062500", "bid": 22.2, "bid_size": 8.0, "ask": 26.2, "ask_size": 9.0, "iv": 0.4567, "open_interest": 0.0, "volume": 0.0, "delta": -0.7457, "gamma": 0.0222, "vega": 0.1332, "theta": -0.0085, "rho": -0.2581, "theo": 24.7232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "XENE280121C00065000", "bid": 1.05, "bid_size": 9.0, "ask": 5.4, "ask_size": 19.0, "iv": 0.478, "open_interest": 38.0, "volume": 0.0, "delta": 0.3263, "gamma": 0.0159, "vega": 0.1633, "theta": -0.0079, "rho": 0.1212, "theo": 3.5966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.7, "last_trade_time": "2026-06-22T12:05:41", "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "XENE280121P00065000", "bid": 24.6, "bid_size": 8.0, "ask": 29.0, "ask_size": 16.0, "iv": 0.4899, "open_interest": 4.0, "volume": 0.0, "delta": -0.7772, "gamma": 0.0221, "vega": 0.124, "theta": -0.0083, "rho": -0.2532, "theo": 26.9344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.1, "last_trade_time": "2026-07-06T13:04:29", "percent_change": 0.0, "prev_day_close": 25.6499996185303}, {"option": "XENE280121C00067500", "bid": 0.55, "bid_size": 9.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.4659, "open_interest": 0.0, "volume": 0.0, "delta": 0.305, "gamma": 0.0153, "vega": 0.1587, "theta": -0.0078, "rho": 0.114, "theo": 3.3034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "XENE280121P00067500", "bid": 26.6, "bid_size": 9.0, "ask": 31.5, "ask_size": 7.0, "iv": 0.4899, "open_interest": 4.0, "volume": 0.0, "delta": -0.8072, "gamma": 0.022, "vega": 0.1099, "theta": -0.0081, "rho": -0.2319, "theo": 29.1931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-07-13T14:20:47", "percent_change": 0.0, "prev_day_close": 28.3500003814697}, {"option": "XENE280121C00070000", "bid": 0.55, "bid_size": 9.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.4849, "open_interest": 25.0, "volume": 0.0, "delta": 0.2854, "gamma": 0.0148, "vega": 0.154, "theta": -0.0076, "rho": 0.1074, "theo": 3.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.92, "last_trade_time": "2026-07-17T10:18:09", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "XENE280121P00070000", "bid": 29.0, "bid_size": 6.0, "ask": 33.0, "ask_size": 21.0, "iv": 0.4382, "open_interest": 1.0, "volume": 0.0, "delta": -0.8352, "gamma": 0.0218, "vega": 0.0988, "theta": -0.0077, "rho": -0.212, "theo": 31.4926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.64, "last_trade_time": "2026-09-18T11:36:43", "percent_change": 0.0, "prev_day_close": 30.4499998092651}, {"option": "XENE280121C00072500", "bid": 0.35, "bid_size": 9.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.4959, "open_interest": 0.0, "volume": 0.0, "delta": 0.2674, "gamma": 0.0143, "vega": 0.1491, "theta": -0.0074, "rho": 0.1009, "theo": 2.8065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "XENE280121P00072500", "bid": 31.1, "bid_size": 6.0, "ask": 36.0, "ask_size": 12.0, "iv": 0.4677, "open_interest": 20.0, "volume": 0.0, "delta": -0.861, "gamma": 0.0212, "vega": 0.0875, "theta": -0.0074, "rho": -0.1982, "theo": 33.828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.7, "last_trade_time": "2026-07-15T13:37:17", "percent_change": 0.0, "prev_day_close": 32.2000007629394}, {"option": "XENE280121C00075000", "bid": 2.1, "bid_size": 1.0, "ask": 4.2, "ask_size": 30.0, "iv": 0.5485, "open_interest": 104.0, "volume": 0.0, "delta": 0.2508, "gamma": 0.0137, "vega": 0.1442, "theta": -0.0072, "rho": 0.0951, "theo": 2.596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-09-18T15:43:20", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "XENE280121P00075000", "bid": 33.6, "bid_size": 3.0, "ask": 38.5, "ask_size": 13.0, "iv": 0.4867, "open_interest": 0.0, "volume": 0.0, "delta": -0.887, "gamma": 0.0214, "vega": 0.0731, "theta": -0.0071, "rho": -0.1521, "theo": 36.1953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.5, "last_trade_time": "2026-05-11T15:24:45", "percent_change": 0.0, "prev_day_close": 34.6000003814697}, {"option": "XENE280121C00077500", "bid": 0.05, "bid_size": 9.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.5184, "open_interest": 0.0, "volume": 0.0, "delta": 0.2356, "gamma": 0.0132, "vega": 0.1395, "theta": -0.007, "rho": 0.0897, "theo": 2.4064, "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": 3.02500009536743}, {"option": "XENE280121P00077500", "bid": 36.0, "bid_size": 12.0, "ask": 40.9, "ask_size": 6.0, "iv": 0.4815, "open_interest": 3.0, "volume": 0.0, "delta": -0.9119, "gamma": 0.0215, "vega": 0.0612, "theta": -0.007, "rho": -0.1435, "theo": 38.5964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.8, "last_trade_time": "2026-07-15T12:58:45", "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "XENE280121C00080000", "bid": 0.05, "bid_size": 9.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.5336, "open_interest": 8.0, "volume": 0.0, "delta": 0.2215, "gamma": 0.0127, "vega": 0.1347, "theta": -0.0068, "rho": 0.0846, "theo": 2.2352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-06-23T10:44:45", "percent_change": 0.0, "prev_day_close": 2.67500004172325}, {"option": "XENE280121P00080000", "bid": 38.5, "bid_size": 11.0, "ask": 43.4, "ask_size": 10.0, "iv": 0.4989, "open_interest": 0.0, "volume": 0.0, "delta": -0.933, "gamma": 0.0212, "vega": 0.0516, "theta": -0.0065, "rho": -0.1259, "theo": 41.0159, "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": 40.25}, {"option": "XENE280121C00085000", "bid": 0.05, "bid_size": 9.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.5622, "open_interest": 13.0, "volume": 0.0, "delta": 0.1965, "gamma": 0.0117, "vega": 0.1255, "theta": -0.0064, "rho": 0.0755, "theo": 1.9404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-06-24T10:43:21", "percent_change": 0.0, "prev_day_close": 2.67499989271164}, {"option": "XENE280121P00085000", "bid": 43.5, "bid_size": 6.0, "ask": 48.4, "ask_size": 4.0, "iv": 0.5321, "open_interest": 0.0, "volume": 0.0, "delta": -0.9653, "gamma": 0.0156, "vega": 0.0119, "theta": -0.006, "rho": 0.0, "theo": 45.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.4500007629394}, {"option": "XENE280121C00090000", "bid": 0.5, "bid_size": 15.0, "ask": 4.9, "ask_size": 42.0, "iv": 0.6051, "open_interest": 75.0, "volume": 0.0, "delta": 0.1752, "gamma": 0.0108, "vega": 0.117, "theta": -0.006, "rho": 0.0676, "theo": 1.6966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-18T15:42:01", "percent_change": 0.0, "prev_day_close": 1.15000003576279}, {"option": "XENE280121P00090000", "bid": 48.5, "bid_size": 2.0, "ask": 53.4, "ask_size": 1.0, "iv": 0.5632, "open_interest": 0.0, "volume": 0.0, "delta": -0.986, "gamma": 0.0063, "vega": 0.0, "theta": -0.006, "rho": 0.0, "theo": 50.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.2000007629394}, {"option": "XENE280121C00095000", "bid": 0.05, "bid_size": 9.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.6129, "open_interest": 2.0, "volume": 0.0, "delta": 0.1569, "gamma": 0.0099, "vega": 0.1089, "theta": -0.0056, "rho": 0.0608, "theo": 1.4937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.96, "last_trade_time": "2026-09-04T09:34:01", "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "XENE280121P00095000", "bid": 53.5, "bid_size": 7.0, "ask": 58.4, "ask_size": 1.0, "iv": 0.5926, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0005, "vega": 0.0, "theta": -0.006, "rho": 0.0, "theo": 55.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.2000007629394}, {"option": "XENE280121C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.6336, "open_interest": 4.0, "volume": 0.0, "delta": 0.1412, "gamma": 0.0092, "vega": 0.1016, "theta": -0.0053, "rho": 0.0549, "theo": 1.3231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-07-09T09:35:08", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "XENE280121P00100000", "bid": 58.5, "bid_size": 7.0, "ask": 63.4, "ask_size": 1.0, "iv": 0.6205, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.006, "rho": 0.0, "theo": 60.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.25}, {"option": "XENE280121C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 34.0, "iv": 0.6548, "open_interest": 20.0, "volume": 0.0, "delta": 0.1275, "gamma": 0.0085, "vega": 0.0947, "theta": -0.005, "rho": 0.0497, "theo": 1.1786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-09-18T15:39:29", "percent_change": 0.0, "prev_day_close": 1.50000002421439}, {"option": "XENE280121P00105000", "bid": 63.5, "bid_size": 7.0, "ask": 68.4, "ask_size": 1.0, "iv": 0.647, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.006, "rho": 0.0, "theo": 65.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.25}, {"option": "XENE281215C00020000", "bid": 21.0, "bid_size": 9.0, "ask": 25.0, "ask_size": 7.0, "iv": 0.5141, "open_interest": 0.0, "volume": 0.0, "delta": 0.926, "gamma": 0.0049, "vega": 0.0876, "theta": 0.0, "rho": 0.2946, "theo": 23.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XENE281215P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 28.0, "iv": 0.6034, "open_interest": 0.0, "volume": 0.0, "delta": -0.0846, "gamma": 0.0053, "vega": 0.0907, "theta": -0.0028, "rho": -0.0924, "theo": 1.6192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XENE281215C00022500", "bid": 19.5, "bid_size": 9.0, "ask": 23.0, "ask_size": 9.0, "iv": 0.4989, "open_interest": 0.0, "volume": 0.0, "delta": 0.9021, "gamma": 0.006, "vega": 0.1062, "theta": -0.0007, "rho": 0.3108, "theo": 21.3638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XENE281215P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 26.0, "iv": 0.5302, "open_interest": 0.0, "volume": 0.0, "delta": -0.1106, "gamma": 0.0066, "vega": 0.1101, "theta": -0.0033, "rho": -0.1196, "theo": 2.222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XENE281215C00025000", "bid": 18.0, "bid_size": 9.0, "ask": 21.5, "ask_size": 8.0, "iv": 0.4993, "open_interest": 0.0, "volume": 0.0, "delta": 0.876, "gamma": 0.0072, "vega": 0.1243, "theta": -0.0014, "rho": 0.3229, "theo": 19.8038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XENE281215P00025000", "bid": 0.5, "bid_size": 23.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.4893, "open_interest": 0.0, "volume": 0.0, "delta": -0.1393, "gamma": 0.0079, "vega": 0.1288, "theta": -0.0039, "rho": -0.1492, "theo": 2.9327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XENE281215C00027500", "bid": 16.0, "bid_size": 9.0, "ask": 20.0, "ask_size": 8.0, "iv": 0.4739, "open_interest": 0.0, "volume": 0.0, "delta": 0.8482, "gamma": 0.0083, "vega": 0.1416, "theta": -0.0021, "rho": 0.3311, "theo": 18.3406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XENE281215P00027500", "bid": 1.05, "bid_size": 25.0, "ask": 6.0, "ask_size": 7.0, "iv": 0.4826, "open_interest": 0.0, "volume": 0.0, "delta": -0.1704, "gamma": 0.0093, "vega": 0.1469, "theta": -0.0044, "rho": -0.1799, "theo": 3.7513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XENE281215C00030000", "bid": 16.4, "bid_size": 18.0, "ask": 18.5, "ask_size": 12.0, "iv": 0.5235, "open_interest": 3.0, "volume": 2.0, "delta": 0.8189, "gamma": 0.0093, "vega": 0.1578, "theta": -0.0027, "rho": 0.336, "theo": 16.9716, "change": -0.85, "open": 17.0, "high": 17.0, "low": 16.9, "tick": "down", "last_trade_price": 16.9, "last_trade_time": "2026-09-21T12:35:20", "percent_change": -4.78873, "prev_day_close": 17.75}, {"option": "XENE281215P00030000", "bid": 2.7, "bid_size": 11.0, "ask": 6.5, "ask_size": 20.0, "iv": 0.4886, "open_interest": 1.0, "volume": 0.0, "delta": -0.2036, "gamma": 0.0106, "vega": 0.1634, "theta": -0.0048, "rho": -0.2113, "theo": 4.6761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.33, "last_trade_time": "2026-09-18T13:28:16", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "XENE281215C00032500", "bid": 13.3, "bid_size": 9.0, "ask": 17.5, "ask_size": 7.0, "iv": 0.4717, "open_interest": 0.0, "volume": 0.0, "delta": 0.7886, "gamma": 0.0103, "vega": 0.1726, "theta": -0.0033, "rho": 0.3381, "theo": 15.6941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "XENE281215P00032500", "bid": 3.1, "bid_size": 9.0, "ask": 8.0, "ask_size": 7.0, "iv": 0.4805, "open_interest": 0.0, "volume": 0.0, "delta": -0.238, "gamma": 0.0118, "vega": 0.1782, "theta": -0.0053, "rho": -0.243, "theo": 5.6979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.22500002384186}, {"option": "XENE281215C00035000", "bid": 12.5, "bid_size": 9.0, "ask": 16.5, "ask_size": 9.0, "iv": 0.4845, "open_interest": 2.0, "volume": 0.0, "delta": 0.7577, "gamma": 0.0112, "vega": 0.1858, "theta": -0.0038, "rho": 0.3372, "theo": 14.5038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-09-18T10:59:23", "percent_change": 0.0, "prev_day_close": 14.3500003814697}, {"option": "XENE281215P00035000", "bid": 4.1, "bid_size": 9.0, "ask": 9.0, "ask_size": 7.0, "iv": 0.4701, "open_interest": 0.0, "volume": 0.0, "delta": -0.2741, "gamma": 0.0131, "vega": 0.191, "theta": -0.0056, "rho": -0.2731, "theo": 6.8283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "XENE281215C00037500", "bid": 11.1, "bid_size": 9.0, "ask": 14.9, "ask_size": 9.0, "iv": 0.4608, "open_interest": 2.0, "volume": 0.0, "delta": 0.7263, "gamma": 0.012, "vega": 0.1974, "theta": -0.0042, "rho": 0.3347, "theo": 13.3971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-09-18T14:23:26", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "XENE281215P00037500", "bid": 5.5, "bid_size": 6.0, "ask": 10.4, "ask_size": 3.0, "iv": 0.4756, "open_interest": 0.0, "volume": 0.0, "delta": -0.3113, "gamma": 0.0143, "vega": 0.2017, "theta": -0.006, "rho": -0.3027, "theo": 8.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "XENE281215C00040000", "bid": 12.0, "bid_size": 2.0, "ask": 13.8, "ask_size": 9.0, "iv": 0.503, "open_interest": 1.0, "volume": 0.0, "delta": 0.6949, "gamma": 0.0126, "vega": 0.2073, "theta": -0.0046, "rho": 0.3298, "theo": 12.3693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-09-18T10:59:18", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "XENE281215P00040000", "bid": 7.0, "bid_size": 6.0, "ask": 11.5, "ask_size": 18.0, "iv": 0.4711, "open_interest": 1.0, "volume": 0.0, "delta": -0.3493, "gamma": 0.0154, "vega": 0.2102, "theta": -0.0062, "rho": -0.3294, "theo": 9.383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-09-18T12:27:19", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "XENE281215C00042500", "bid": 9.2, "bid_size": 9.0, "ask": 13.3, "ask_size": 20.0, "iv": 0.4664, "open_interest": 1.0, "volume": 0.0, "delta": 0.6636, "gamma": 0.0132, "vega": 0.2155, "theta": -0.0049, "rho": 0.3239, "theo": 11.4163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.25, "last_trade_time": "2026-09-18T11:13:13", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "XENE281215P00042500", "bid": 8.5, "bid_size": 6.0, "ask": 13.0, "ask_size": 17.0, "iv": 0.4718, "open_interest": 0.0, "volume": 0.0, "delta": -0.3879, "gamma": 0.0164, "vega": 0.2163, "theta": -0.0065, "rho": -0.3538, "theo": 10.8005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "XENE281215C00045000", "bid": 9.9, "bid_size": 3.0, "ask": 12.1, "ask_size": 13.0, "iv": 0.4921, "open_interest": 10.0, "volume": 1.0, "delta": 0.6327, "gamma": 0.0137, "vega": 0.2222, "theta": -0.0052, "rho": 0.3162, "theo": 10.5333, "change": -1.05, "open": 10.25, "high": 10.25, "low": 10.25, "tick": "down", "last_trade_price": 10.25, "last_trade_time": "2026-09-21T12:19:48", "percent_change": -9.29204, "prev_day_close": 11.3000001907349}, {"option": "XENE281215P00045000", "bid": 10.0, "bid_size": 6.0, "ask": 14.9, "ask_size": 20.0, "iv": 0.4776, "open_interest": 0.0, "volume": 0.0, "delta": -0.4269, "gamma": 0.0174, "vega": 0.2198, "theta": -0.0067, "rho": -0.3736, "theo": 12.3064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "XENE281215C00047500", "bid": 7.6, "bid_size": 9.0, "ask": 11.4, "ask_size": 11.0, "iv": 0.4587, "open_interest": 1.0, "volume": 0.0, "delta": 0.6023, "gamma": 0.0141, "vega": 0.2273, "theta": -0.0054, "rho": 0.3079, "theo": 9.7163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-09-18T15:53:40", "percent_change": 0.0, "prev_day_close": 9.45000004768372}, {"option": "XENE281215P00047500", "bid": 11.5, "bid_size": 6.0, "ask": 16.4, "ask_size": 20.0, "iv": 0.4705, "open_interest": 0.0, "volume": 0.0, "delta": -0.4662, "gamma": 0.0184, "vega": 0.2212, "theta": -0.0068, "rho": -0.3894, "theo": 13.8979, "change": 0.0, "open": 0.0, "high": 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": "XENE281215C00050000", "bid": 6.6, "bid_size": 8.0, "ask": 11.0, "ask_size": 13.0, "iv": 0.4585, "open_interest": 0.0, "volume": 0.0, "delta": 0.5725, "gamma": 0.0144, "vega": 0.2309, "theta": -0.0055, "rho": 0.2986, "theo": 8.9605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "XENE281215P00050000", "bid": 13.0, "bid_size": 7.0, "ask": 18.0, "ask_size": 7.0, "iv": 0.4622, "open_interest": 0.0, "volume": 0.0, "delta": -0.5056, "gamma": 0.0193, "vega": 0.2206, "theta": -0.0069, "rho": -0.4043, "theo": 15.5704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "XENE281215C00052500", "bid": 6.2, "bid_size": 9.0, "ask": 10.0, "ask_size": 19.0, "iv": 0.4559, "open_interest": 1.0, "volume": 0.0, "delta": 0.5436, "gamma": 0.0147, "vega": 0.2332, "theta": -0.0056, "rho": 0.2886, "theo": 8.2626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.95, "last_trade_time": "2026-09-18T11:13:13", "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "XENE281215P00052500", "bid": 15.0, "bid_size": 7.0, "ask": 19.9, "ask_size": 6.0, "iv": 0.4688, "open_interest": 0.0, "volume": 0.0, "delta": -0.545, "gamma": 0.0201, "vega": 0.2173, "theta": -0.007, "rho": -0.4109, "theo": 17.3221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "XENE281215C00055000", "bid": 5.6, "bid_size": 9.0, "ask": 9.4, "ask_size": 9.0, "iv": 0.4554, "open_interest": 39.0, "volume": 0.0, "delta": 0.5154, "gamma": 0.0148, "vega": 0.2343, "theta": -0.0057, "rho": 0.2786, "theo": 7.6177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.48, "last_trade_time": "2026-09-18T10:55:23", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "XENE281215P00055000", "bid": 17.0, "bid_size": 6.0, "ask": 21.9, "ask_size": 3.0, "iv": 0.4746, "open_interest": 0.0, "volume": 0.0, "delta": -0.5844, "gamma": 0.0209, "vega": 0.2117, "theta": -0.007, "rho": -0.4139, "theo": 19.1492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "XENE281215C00057500", "bid": 4.6, "bid_size": 11.0, "ask": 9.0, "ask_size": 13.0, "iv": 0.4486, "open_interest": 0.0, "volume": 0.0, "delta": 0.4882, "gamma": 0.0149, "vega": 0.2342, "theta": -0.0058, "rho": 0.2677, "theo": 7.0225, "change": 0.0, "open": 0.0, "high": 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": "XENE281215P00057500", "bid": 19.0, "bid_size": 9.0, "ask": 23.0, "ask_size": 9.0, "iv": 0.4558, "open_interest": 1.0, "volume": 0.0, "delta": -0.6234, "gamma": 0.0216, "vega": 0.2023, "theta": -0.007, "rho": -0.4073, "theo": 21.0479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.1, "last_trade_time": "2026-09-18T10:33:37", "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "XENE281215C00060000", "bid": 4.1, "bid_size": 11.0, "ask": 8.5, "ask_size": 13.0, "iv": 0.4485, "open_interest": 0.0, "volume": 0.0, "delta": 0.462, "gamma": 0.0149, "vega": 0.2332, "theta": -0.0058, "rho": 0.2571, "theo": 6.4737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "XENE281215P00060000", "bid": 20.6, "bid_size": 7.0, "ask": 25.5, "ask_size": 7.0, "iv": 0.4578, "open_interest": 0.0, "volume": 0.0, "delta": -0.6623, "gamma": 0.0223, "vega": 0.1934, "theta": -0.0069, "rho": -0.4007, "theo": 23.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "XENE281215C00062500", "bid": 3.6, "bid_size": 8.0, "ask": 8.0, "ask_size": 13.0, "iv": 0.4466, "open_interest": 0.0, "volume": 0.0, "delta": 0.4367, "gamma": 0.0148, "vega": 0.2313, "theta": -0.0057, "rho": 0.2464, "theo": 5.9672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "XENE281215P00062500", "bid": 23.0, "bid_size": 6.0, "ask": 27.9, "ask_size": 3.0, "iv": 0.4757, "open_interest": 0.0, "volume": 0.0, "delta": -0.7014, "gamma": 0.0231, "vega": 0.1814, "theta": -0.0069, "rho": -0.3913, "theo": 25.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6499996185303}, {"option": "XENE281215C00065000", "bid": 3.1, "bid_size": 9.0, "ask": 7.5, "ask_size": 7.0, "iv": 0.443, "open_interest": 7.0, "volume": 0.0, "delta": 0.4126, "gamma": 0.0147, "vega": 0.2285, "theta": -0.0057, "rho": 0.2353, "theo": 5.5004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.88, "last_trade_time": "2026-08-06T10:08:33", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "XENE281215P00065000", "bid": 25.0, "bid_size": 6.0, "ask": 29.9, "ask_size": 3.0, "iv": 0.47, "open_interest": 2.0, "volume": 0.0, "delta": -0.7399, "gamma": 0.0237, "vega": 0.1635, "theta": -0.0068, "rho": -0.3586, "theo": 27.1479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.92, "last_trade_time": "2026-08-05T10:41:03", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "XENE281215C00067500", "bid": 2.55, "bid_size": 9.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.4367, "open_interest": 0.0, "volume": 0.0, "delta": 0.3894, "gamma": 0.0145, "vega": 0.2251, "theta": -0.0056, "rho": 0.2248, "theo": 5.0704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "XENE281215P00067500", "bid": 27.0, "bid_size": 6.0, "ask": 31.9, "ask_size": 3.0, "iv": 0.4596, "open_interest": 0.0, "volume": 0.0, "delta": -0.7777, "gamma": 0.0244, "vega": 0.1516, "theta": -0.0067, "rho": -0.3197, "theo": 29.3029, "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": 28.75}, {"option": "XENE281215C00070000", "bid": 2.3, "bid_size": 9.0, "ask": 6.7, "ask_size": 3.0, "iv": 0.4402, "open_interest": 0.0, "volume": 0.0, "delta": 0.3673, "gamma": 0.0143, "vega": 0.2211, "theta": -0.0055, "rho": 0.2144, "theo": 4.6738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "XENE281215P00070000", "bid": 29.5, "bid_size": 6.0, "ask": 34.4, "ask_size": 3.0, "iv": 0.4789, "open_interest": 0.0, "volume": 0.0, "delta": -0.8164, "gamma": 0.025, "vega": 0.1311, "theta": -0.0068, "rho": -0.306, "theo": 31.5242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "XENE281215C00072500", "bid": 2.05, "bid_size": 8.0, "ask": 6.5, "ask_size": 9.0, "iv": 0.4448, "open_interest": 0.0, "volume": 0.0, "delta": 0.3462, "gamma": 0.0141, "vega": 0.2165, "theta": -0.0054, "rho": 0.2039, "theo": 4.3086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "XENE281215P00072500", "bid": 31.5, "bid_size": 6.0, "ask": 36.4, "ask_size": 3.0, "iv": 0.4602, "open_interest": 0.0, "volume": 0.0, "delta": -0.8538, "gamma": 0.0255, "vega": 0.1027, "theta": -0.0067, "rho": -0.2328, "theo": 33.8002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "XENE281215C00075000", "bid": 1.55, "bid_size": 9.0, "ask": 6.0, "ask_size": 7.0, "iv": 0.4352, "open_interest": 0.0, "volume": 0.0, "delta": 0.3261, "gamma": 0.0138, "vega": 0.2115, "theta": -0.0053, "rho": 0.1938, "theo": 3.9724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.37500011920929}, {"option": "XENE281215P00075000", "bid": 34.0, "bid_size": 6.0, "ask": 38.9, "ask_size": 3.0, "iv": 0.4775, "open_interest": 0.0, "volume": 0.0, "delta": -0.8916, "gamma": 0.0263, "vega": 0.0917, "theta": -0.0066, "rho": -0.2233, "theo": 36.126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.7000007629394}, {"option": "XENE281215C00077500", "bid": 1.05, "bid_size": 9.0, "ask": 5.9, "ask_size": 9.0, "iv": 0.4338, "open_interest": 0.0, "volume": 0.0, "delta": 0.3071, "gamma": 0.0135, "vega": 0.2063, "theta": -0.0051, "rho": 0.1843, "theo": 3.6624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "XENE281215P00077500", "bid": 36.0, "bid_size": 7.0, "ask": 41.0, "ask_size": 7.0, "iv": 0.4404, "open_interest": 0.0, "volume": 0.0, "delta": -0.9229, "gamma": 0.024, "vega": 0.0539, "theta": -0.0062, "rho": -0.1325, "theo": 38.5137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "XENE281215C00080000", "bid": 1.05, "bid_size": 9.0, "ask": 5.5, "ask_size": 7.0, "iv": 0.4363, "open_interest": 0.0, "volume": 0.0, "delta": 0.289, "gamma": 0.0132, "vega": 0.2007, "theta": -0.005, "rho": 0.1747, "theo": 3.3769, "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": 4.35000002384186}, {"option": "XENE281215P00080000", "bid": 38.5, "bid_size": 7.0, "ask": 43.5, "ask_size": 7.0, "iv": 0.4556, "open_interest": 0.0, "volume": 0.0, "delta": -0.9496, "gamma": 0.0206, "vega": 0.0438, "theta": -0.0058, "rho": 0.0, "theo": 40.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.25}, {"option": "XENE281215C00085000", "bid": 0.55, "bid_size": 9.0, "ask": 5.1, "ask_size": 8.0, "iv": 0.4359, "open_interest": 10.0, "volume": 0.0, "delta": 0.2556, "gamma": 0.0125, "vega": 0.1888, "theta": -0.0047, "rho": 0.1568, "theo": 2.8723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-09-04T10:22:34", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "XENE281215P00085000", "bid": 43.5, "bid_size": 1.0, "ask": 48.4, "ask_size": 1.0, "iv": 0.4744, "open_interest": 0.0, "volume": 0.0, "delta": -0.9855, "gamma": 0.006, "vega": 0.0, "theta": -0.0058, "rho": 0.0, "theo": 45.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "XENE281215C00090000", "bid": 0.05, "bid_size": 9.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.4374, "open_interest": 0.0, "volume": 0.0, "delta": 0.2256, "gamma": 0.0117, "vega": 0.1766, "theta": -0.0044, "rho": 0.1402, "theo": 2.4439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500009573996}, {"option": "XENE281215P00090000", "bid": 48.5, "bid_size": 7.0, "ask": 53.4, "ask_size": 1.0, "iv": 0.5015, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0058, "rho": 0.0, "theo": 50.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.25}, {"option": "XENE281215C00095000", "bid": 0.15, "bid_size": 9.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.4595, "open_interest": 0.0, "volume": 0.0, "delta": 0.199, "gamma": 0.011, "vega": 0.1642, "theta": -0.004, "rho": 0.1252, "theo": 2.0809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.00000011920929}, {"option": "XENE281215P00095000", "bid": 53.5, "bid_size": 1.0, "ask": 58.4, "ask_size": 1.0, "iv": 0.5271, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0058, "rho": 0.0, "theo": 55.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.25}, {"option": "XENE281215C00100000", "bid": 0.05, "bid_size": 9.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.4744, "open_interest": 0.0, "volume": 0.0, "delta": 0.1753, "gamma": 0.0102, "vega": 0.1519, "theta": -0.0037, "rho": 0.1114, "theo": 1.7726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.7250000834465}, {"option": "XENE281215P00100000", "bid": 58.5, "bid_size": 7.0, "ask": 63.4, "ask_size": 1.0, "iv": 0.5514, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0058, "rho": 0.0, "theo": 60.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.25}, {"option": "XENE281215C00105000", "bid": 0.05, "bid_size": 9.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.4911, "open_interest": 23.0, "volume": 0.0, "delta": 0.1543, "gamma": 0.0094, "vega": 0.14, "theta": -0.0034, "rho": 0.099, "theo": 1.5112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.87, "last_trade_time": "2026-09-10T11:43:30", "percent_change": 0.0, "prev_day_close": 2.3249998986721}, {"option": "XENE281215P00105000", "bid": 63.5, "bid_size": 7.0, "ask": 68.4, "ask_size": 1.0, "iv": 0.5745, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0058, "rho": 0.0, "theo": 65.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.25}], "symbol": "XENE", "security_type": "stock", "exchange_id": 2, "current_price": 39.04, "price_change": -0.71, "price_change_percent": -1.7862, "bid": 39.02, "ask": 39.05, "bid_size": 400, "ask_size": 100, "open": 40.0, "high": 40.26, "low": 38.6045, "close": 39.04, "prev_day_close": 39.75, "volume": 1984802, "iv30": 50.914, "iv30_change": -3.254, "iv30_change_percent": -6.0072, "seqno": 5463179536, "last_trade_time": "2026-09-21T13:10:25", "tick": "up"}, "symbol": "XENE"}