{"timestamp": "2026-08-29 04:56:18", "data": {"options": [{"option": "XLK260828C00100000", "bid": 85.2, "bid_size": 14.0, "ask": 86.95, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 85.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.5250015258789}, {"option": "XLK260828P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 51.0, "iv": 0.0, "open_interest": 526.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T12:11:39", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "XLK260828C00105000", "bid": 80.05, "bid_size": 17.0, "ask": 81.95, "ask_size": 16.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 80.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.35, "last_trade_time": "2026-08-11T14:29:54", "percent_change": 0.0, "prev_day_close": 82.7249984741211}, {"option": "XLK260828P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "XLK260828C00110000", "bid": 74.55, "bid_size": 21.0, "ask": 76.95, "ask_size": 18.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 75.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.03, "last_trade_time": "2026-08-26T14:12:22", "percent_change": 0.0, "prev_day_close": 77.6749992370606}, {"option": "XLK260828P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.314999997615814}, {"option": "XLK260828C00115000", "bid": 70.25, "bid_size": 16.0, "ask": 71.95, "ask_size": 15.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 70.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.13, "last_trade_time": "2026-08-26T14:12:22", "percent_change": 0.0, "prev_day_close": 72.5250015258789}, {"option": "XLK260828P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.389999985694885}, {"option": "XLK260828C00120000", "bid": 64.7, "bid_size": 20.0, "ask": 66.95, "ask_size": 14.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 65.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.9, "last_trade_time": "2026-08-26T11:33:02", "percent_change": 0.0, "prev_day_close": 67.5}, {"option": "XLK260828P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 225.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-07-28T15:16:05", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "XLK260828C00125000", "bid": 60.15, "bid_size": 14.0, "ask": 61.95, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 60.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.92, "last_trade_time": "2026-08-26T12:30:46", "percent_change": 0.0, "prev_day_close": 62.4499988555908}, {"option": "XLK260828P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 0.0, "open_interest": 5500.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T14:29:23", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLK260828C00130000", "bid": 55.25, "bid_size": 22.0, "ask": 56.95, "ask_size": 16.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 55.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.94, "last_trade_time": "2026-08-26T12:30:46", "percent_change": 0.0, "prev_day_close": 57.4499988555908}, {"option": "XLK260828P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 471.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-24T11:28:00", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "XLK260828C00135000", "bid": 50.1, "bid_size": 18.0, "ask": 51.95, "ask_size": 15.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 50.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.28, "last_trade_time": "2026-08-26T14:13:28", "percent_change": 0.0, "prev_day_close": 52.4750003814697}, {"option": "XLK260828P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 326.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-07-31T12:48:39", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "XLK260828C00140000", "bid": 45.25, "bid_size": 15.0, "ask": 46.95, "ask_size": 21.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 45.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.0, "last_trade_time": "2026-08-27T11:26:01", "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "XLK260828P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 538.0, "iv": 0.0, "open_interest": 183.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T14:26:51", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "XLK260828C00145000", "bid": 39.4, "bid_size": 36.0, "ask": 41.95, "ask_size": 21.0, "iv": 0.0, "open_interest": 21.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 40.601, "change": -0.965, "open": 41.66, "high": 41.66, "low": 41.66, "tick": "down", "last_trade_price": 41.66, "last_trade_time": "2026-08-28T12:13:02", "percent_change": -2.26393, "prev_day_close": 42.625}, {"option": "XLK260828P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 295.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-19T10:09:53", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "XLK260828C00150000", "bid": 35.25, "bid_size": 15.0, "ask": 36.95, "ask_size": 22.0, "iv": 0.0, "open_interest": 63.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 35.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.62, "last_trade_time": "2026-08-27T13:16:29", "percent_change": 0.0, "prev_day_close": 37.6999988555908}, {"option": "XLK260828P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.71, "ask_size": 10.0, "iv": 0.0, "open_interest": 62.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-25T10:39:05", "percent_change": 0.0, "prev_day_close": 0.33500000834465}, {"option": "XLK260828C00155000", "bid": 29.85, "bid_size": 40.0, "ask": 31.95, "ask_size": 31.0, "iv": 0.0, "open_interest": 331.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 30.601, "change": 0.405, "open": 33.18, "high": 33.18, "low": 33.18, "tick": "down", "last_trade_price": 33.18, "last_trade_time": "2026-08-28T09:46:28", "percent_change": 1.2357, "prev_day_close": 32.7749996185303}, {"option": "XLK260828P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 28.0, "iv": 0.0, "open_interest": 480.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-25T12:05:36", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "XLK260828C00156000", "bid": 28.45, "bid_size": 224.0, "ask": 30.95, "ask_size": 24.0, "iv": 0.0, "open_interest": 403.0, "volume": 3.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 29.601, "change": -0.035, "open": 32.18, "high": 32.18, "low": 31.84, "tick": "down", "last_trade_price": 31.84, "last_trade_time": "2026-08-28T11:21:15", "percent_change": -0.109807, "prev_day_close": 31.8750009536743}, {"option": "XLK260828P00156000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-21T10:10:35", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLK260828C00157000", "bid": 27.85, "bid_size": 46.0, "ask": 29.95, "ask_size": 26.0, "iv": 0.0, "open_interest": 210.0, "volume": 16.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 28.601, "change": -0.245, "open": 30.93, "high": 30.93, "low": 30.68, "tick": "down", "last_trade_price": 30.68, "last_trade_time": "2026-08-28T11:52:11", "percent_change": -0.79224, "prev_day_close": 30.9250001907349}, {"option": "XLK260828P00157000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-19T09:52:04", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLK260828C00157500", "bid": 26.85, "bid_size": 44.0, "ask": 29.45, "ask_size": 28.0, "iv": 0.0, "open_interest": 207.0, "volume": 437.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 28.101, "change": -0.095, "open": 30.19, "high": 30.5, "low": 30.19, "tick": "down", "last_trade_price": 30.23, "last_trade_time": "2026-08-28T11:52:11", "percent_change": -0.313272, "prev_day_close": 30.3249998092651}, {"option": "XLK260828P00157500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-24T13:08:35", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLK260828C00158000", "bid": 26.9, "bid_size": 60.0, "ask": 28.95, "ask_size": 28.0, "iv": 0.0, "open_interest": 101.0, "volume": 437.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 27.601, "change": 0.235, "open": 29.51, "high": 30.02, "low": 29.51, "tick": "up", "last_trade_price": 30.01, "last_trade_time": "2026-08-28T11:34:24", "percent_change": 0.789251, "prev_day_close": 29.7750005722046}, {"option": "XLK260828P00158000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-24T13:19:06", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLK260828C00159000", "bid": 25.35, "bid_size": 20.0, "ask": 27.95, "ask_size": 20.0, "iv": 0.0, "open_interest": 42.0, "volume": 14.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 26.601, "change": -1.575, "open": 28.6, "high": 28.6, "low": 27.3, "tick": "down", "last_trade_price": 27.3, "last_trade_time": "2026-08-28T14:40:16", "percent_change": -5.45455, "prev_day_close": 28.875}, {"option": "XLK260828P00159000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T15:08:28", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLK260828C00160000", "bid": 24.35, "bid_size": 24.0, "ask": 26.95, "ask_size": 22.0, "iv": 0.0, "open_interest": 62.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 25.601, "change": -1.4, "open": 27.74, "high": 27.74, "low": 26.35, "tick": "down", "last_trade_price": 26.35, "last_trade_time": "2026-08-28T14:40:16", "percent_change": -5.04504, "prev_day_close": 27.75}, {"option": "XLK260828P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.0, "open_interest": 178.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T11:47:24", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLK260828C00161000", "bid": 23.35, "bid_size": 23.0, "ask": 25.95, "ask_size": 22.0, "iv": 0.0, "open_interest": 97.0, "volume": 6.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 24.601, "change": -1.365, "open": 26.65, "high": 26.82, "low": 25.28, "tick": "up", "last_trade_price": 25.31, "last_trade_time": "2026-08-28T13:33:02", "percent_change": -5.11715, "prev_day_close": 26.6750001907349}, {"option": "XLK260828P00161000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-26T09:41:27", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLK260828C00162000", "bid": 23.2, "bid_size": 40.0, "ask": 24.95, "ask_size": 26.0, "iv": 0.0, "open_interest": 106.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 23.601, "change": -0.08, "open": 25.72, "high": 25.72, "low": 25.72, "tick": "down", "last_trade_price": 25.72, "last_trade_time": "2026-08-28T11:12:23", "percent_change": -0.310075, "prev_day_close": 25.7999992370605}, {"option": "XLK260828P00162000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-26T14:44:22", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLK260828C00162500", "bid": 21.9, "bid_size": 39.0, "ask": 24.45, "ask_size": 21.0, "iv": 0.0, "open_interest": 63.0, "volume": 4.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 23.101, "change": -1.545, "open": 23.84, "high": 23.85, "low": 23.83, "tick": "down", "last_trade_price": 23.83, "last_trade_time": "2026-08-28T13:33:02", "percent_change": -6.08867, "prev_day_close": 25.375}, {"option": "XLK260828P00162500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-26T14:44:22", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLK260828C00163000", "bid": 21.65, "bid_size": 28.0, "ask": 23.95, "ask_size": 22.0, "iv": 0.0, "open_interest": 31.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 22.601, "change": -0.125, "open": 24.6, "high": 24.6, "low": 24.6, "tick": "down", "last_trade_price": 24.6, "last_trade_time": "2026-08-28T11:13:59", "percent_change": -0.505559, "prev_day_close": 24.7249994277954}, {"option": "XLK260828P00163000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-26T14:44:22", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLK260828C00164000", "bid": 20.45, "bid_size": 40.0, "ask": 22.95, "ask_size": 21.0, "iv": 0.0, "open_interest": 16.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 21.601, "change": -0.28, "open": 23.67, "high": 23.67, "low": 23.67, "tick": "down", "last_trade_price": 23.67, "last_trade_time": "2026-08-28T11:13:59", "percent_change": -1.16911, "prev_day_close": 23.9500007629395}, {"option": "XLK260828P00164000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.0, "open_interest": 62.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T11:47:38", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLK260828C00165000", "bid": 20.2, "bid_size": 15.0, "ask": 21.95, "ask_size": 21.0, "iv": 0.0, "open_interest": 25.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 20.601, "change": -1.4, "open": 21.5, "high": 21.5, "low": 21.5, "tick": "down", "last_trade_price": 21.5, "last_trade_time": "2026-08-28T12:59:13", "percent_change": -6.11354, "prev_day_close": 22.9000005722046}, {"option": "XLK260828P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 8.3638, "open_interest": 235.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-27T14:52:28", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLK260828C00166000", "bid": 19.3, "bid_size": 18.0, "ask": 20.95, "ask_size": 15.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 19.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.32, "last_trade_time": "2026-08-27T12:15:03", "percent_change": 0.0, "prev_day_close": 21.8250007629395}, {"option": "XLK260828P00166000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 7.9756, "open_interest": 50.0, "volume": 11.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T10:03:08", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "XLK260828C00167000", "bid": 18.25, "bid_size": 10.0, "ask": 19.95, "ask_size": 54.0, "iv": 0.0, "open_interest": 57.0, "volume": 56.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 18.601, "change": -2.165, "open": 21.2, "high": 21.22, "low": 18.66, "tick": "down", "last_trade_price": 18.66, "last_trade_time": "2026-08-28T14:57:09", "percent_change": -10.3962, "prev_day_close": 20.8249998092651}, {"option": "XLK260828P00167000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 7.0785, "open_interest": 360.0, "volume": 7.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T10:23:30", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "XLK260828C00167500", "bid": 16.95, "bid_size": 37.0, "ask": 19.45, "ask_size": 21.0, "iv": 0.0, "open_interest": 56.0, "volume": 58.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 18.101, "change": -1.715, "open": 20.75, "high": 20.77, "low": 18.71, "tick": "down", "last_trade_price": 18.71, "last_trade_time": "2026-08-28T15:32:12", "percent_change": -8.39657, "prev_day_close": 20.4250001907349}, {"option": "XLK260828P00167500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 7.3947, "open_interest": 28.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.01, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T15:01:03", "percent_change": 100.0, "prev_day_close": 0.00999999977648258}, {"option": "XLK260828C00168000", "bid": 17.15, "bid_size": 16.0, "ask": 18.95, "ask_size": 21.0, "iv": 0.0, "open_interest": 13.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 17.601, "change": -1.32, "open": 19.08, "high": 19.08, "low": 18.53, "tick": "down", "last_trade_price": 18.53, "last_trade_time": "2026-08-28T12:34:03", "percent_change": -6.64987, "prev_day_close": 19.8499994277954}, {"option": "XLK260828P00168000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 7.2014, "open_interest": 66.0, "volume": 7.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T09:39:06", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "XLK260828C00169000", "bid": 15.7, "bid_size": 17.0, "ask": 17.95, "ask_size": 16.0, "iv": 0.0, "open_interest": 6.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 16.601, "change": -0.705, "open": 18.02, "high": 18.02, "low": 18.02, "tick": "down", "last_trade_price": 18.02, "last_trade_time": "2026-08-28T12:07:24", "percent_change": -3.76502, "prev_day_close": 18.7249994277954}, {"option": "XLK260828P00169000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 6.8152, "open_interest": 788.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-25T14:19:22", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLK260828C00170000", "bid": 14.6, "bid_size": 24.0, "ask": 16.95, "ask_size": 22.0, "iv": 0.0, "open_interest": 15.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 15.601, "change": -0.75, "open": 17.1, "high": 17.1, "low": 17.1, "tick": "down", "last_trade_price": 17.1, "last_trade_time": "2026-08-28T12:07:24", "percent_change": -4.20168, "prev_day_close": 17.8500003814697}, {"option": "XLK260828P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 5.9856, "open_interest": 64.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T09:31:48", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "XLK260828C00171000", "bid": 13.65, "bid_size": 36.0, "ask": 15.95, "ask_size": 21.0, "iv": 0.0, "open_interest": 17.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 14.601, "change": -1.4, "open": 15.3, "high": 15.3, "low": 15.3, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-08-28T14:54:01", "percent_change": -8.38323, "prev_day_close": 16.6999998092651}, {"option": "XLK260828P00171000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 6.0436, "open_interest": 74.0, "volume": 6.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T09:36:31", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "XLK260828C00172000", "bid": 12.35, "bid_size": 22.0, "ask": 14.95, "ask_size": 21.0, "iv": 6.9541, "open_interest": 6.0, "volume": 15.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 13.601, "change": -0.465, "open": 15.46, "high": 15.47, "low": 15.46, "tick": "no_change", "last_trade_price": 15.46, "last_trade_time": "2026-08-28T10:17:57", "percent_change": -2.91994, "prev_day_close": 15.9250001907349}, {"option": "XLK260828P00172000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 5.6579, "open_interest": 178.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T11:47:06", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLK260828C00172500", "bid": 11.85, "bid_size": 19.0, "ask": 14.45, "ask_size": 21.0, "iv": 6.727, "open_interest": 41.0, "volume": 15.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 13.101, "change": -0.23, "open": 15.02, "high": 15.03, "low": 15.02, "tick": "no_change", "last_trade_price": 15.02, "last_trade_time": "2026-08-28T10:17:57", "percent_change": -1.5082, "prev_day_close": 15.25}, {"option": "XLK260828P00172500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 5.4649, "open_interest": 127.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-08-26T13:49:12", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XLK260828C00173000", "bid": 11.5, "bid_size": 39.0, "ask": 13.95, "ask_size": 14.0, "iv": 7.6139, "open_interest": 16.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 12.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.22, "last_trade_time": "2026-08-27T11:38:00", "percent_change": 0.0, "prev_day_close": 14.7750000953674}, {"option": "XLK260828P00173000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 5.2719, "open_interest": 43.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:04:21", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "XLK260828C00174000", "bid": 10.85, "bid_size": 26.0, "ask": 12.95, "ask_size": 21.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.32, "last_trade_time": "2026-08-27T12:21:17", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "XLK260828P00174000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 4.8855, "open_interest": 479.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-27T16:08:31", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "XLK260828C00175000", "bid": 9.65, "bid_size": 28.0, "ask": 11.95, "ask_size": 21.0, "iv": 7.2738, "open_interest": 37.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.601, "change": -1.485, "open": 13.04, "high": 13.04, "low": 11.14, "tick": "down", "last_trade_price": 11.14, "last_trade_time": "2026-08-28T12:45:54", "percent_change": -11.7624, "prev_day_close": 12.625}, {"option": "XLK260828P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 4.4984, "open_interest": 204.0, "volume": 19.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T10:36:40", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "XLK260828C00176000", "bid": 9.1, "bid_size": 9.0, "ask": 10.95, "ask_size": 65.0, "iv": 8.1471, "open_interest": 9.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.601, "change": -1.605, "open": 10.12, "high": 10.12, "low": 10.12, "tick": "up", "last_trade_price": 10.12, "last_trade_time": "2026-08-28T15:45:45", "percent_change": -13.6887, "prev_day_close": 11.7249999046326}, {"option": "XLK260828P00176000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 4.1102, "open_interest": 295.0, "volume": 15.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T10:19:49", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "XLK260828C00177000", "bid": 7.75, "bid_size": 28.0, "ask": 9.95, "ask_size": 210.0, "iv": 6.5021, "open_interest": 13.0, "volume": 3.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.601, "change": -1.8, "open": 9.0, "high": 9.1, "low": 9.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-08-28T15:45:45", "percent_change": -16.5138, "prev_day_close": 10.9000000953674}, {"option": "XLK260828P00177000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 3.7205, "open_interest": 354.0, "volume": 11.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T11:55:55", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "XLK260828C00177500", "bid": 7.0, "bid_size": 30.0, "ask": 9.45, "ask_size": 58.0, "iv": 5.28, "open_interest": 57.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.101, "change": 0.725, "open": 10.7, "high": 10.7, "low": 10.7, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-08-28T09:39:33", "percent_change": 7.26817, "prev_day_close": 9.97499990463257}, {"option": "XLK260828P00177500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 3.525, "open_interest": 124.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-27T10:15:25", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "XLK260828C00178000", "bid": 7.25, "bid_size": 16.0, "ask": 8.8, "ask_size": 23.0, "iv": 6.869, "open_interest": 20.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.73, "last_trade_time": "2026-08-27T15:08:16", "percent_change": 0.0, "prev_day_close": 10.0750002861023}, {"option": "XLK260828P00178000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 2.0, "iv": 3.3288, "open_interest": 129.0, "volume": 104.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.01, "open": 0.16, "high": 0.16, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:34:33", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "XLK260828C00179000", "bid": 5.5, "bid_size": 55.0, "ask": 7.2, "ask_size": 32.0, "iv": 0.0, "open_interest": 26.0, "volume": 3.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.601, "change": -2.1, "open": 8.75, "high": 8.75, "low": 6.9, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-08-28T15:52:53", "percent_change": -23.3333, "prev_day_close": 9.0}, {"option": "XLK260828P00179000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 2.9343, "open_interest": 97.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.095, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-08-28T09:58:44", "percent_change": 380.0, "prev_day_close": 0.025000000372529}, {"option": "XLK260828C00180000", "bid": 4.35, "bid_size": 20.0, "ask": 6.95, "ask_size": 21.0, "iv": 3.2464, "open_interest": 51.0, "volume": 17.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.601, "change": -1.615, "open": 7.47, "high": 7.95, "low": 6.12, "tick": "down", "last_trade_price": 6.21, "last_trade_time": "2026-08-28T15:08:16", "percent_change": -20.639, "prev_day_close": 7.8250002861023}, {"option": "XLK260828P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 9.0, "iv": 2.3287, "open_interest": 1536.0, "volume": 15.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.04, "open": 0.01, "high": 0.16, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:32:05", "percent_change": -80.0, "prev_day_close": 0.0500000016763806}, {"option": "XLK260828C00181000", "bid": 4.35, "bid_size": 12.0, "ask": 5.95, "ask_size": 135.0, "iv": 5.3506, "open_interest": 64.0, "volume": 9.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.601, "change": -1.805, "open": 7.85, "high": 7.85, "low": 4.97, "tick": "down", "last_trade_price": 4.97, "last_trade_time": "2026-08-28T14:46:53", "percent_change": -26.6421, "prev_day_close": 6.77499985694885}, {"option": "XLK260828P00181000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.9523, "open_interest": 132.0, "volume": 70.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.05, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:48:50", "percent_change": -83.3333, "prev_day_close": 0.0600000014528632}, {"option": "XLK260828C00182000", "bid": 3.3, "bid_size": 19.0, "ask": 4.35, "ask_size": 164.0, "iv": 3.3287, "open_interest": 76.0, "volume": 9.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.601, "change": -2.525, "open": 4.11, "high": 4.11, "low": 3.55, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-08-28T15:47:15", "percent_change": -40.5622, "prev_day_close": 6.22499990463257}, {"option": "XLK260828P00182000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 1.5702, "open_interest": 75.0, "volume": 143.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.07, "open": 0.12, "high": 0.12, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T15:31:03", "percent_change": -70.0, "prev_day_close": 0.100000003352761}, {"option": "XLK260828C00182500", "bid": 2.66, "bid_size": 16.0, "ask": 3.85, "ask_size": 163.0, "iv": 2.6733, "open_interest": 56.0, "volume": 15.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.101, "change": -2.2, "open": 5.1, "high": 5.1, "low": 3.25, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-08-28T15:47:07", "percent_change": -40.367, "prev_day_close": 5.45000004768372}, {"option": "XLK260828P00182500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.3761, "open_interest": 48.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-27T15:41:51", "percent_change": 0.0, "prev_day_close": 0.149999996647239}, {"option": "XLK260828C00183000", "bid": 2.07, "bid_size": 48.0, "ask": 3.95, "ask_size": 539.0, "iv": 3.3617, "open_interest": 115.0, "volume": 25.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 2.601, "change": -2.485, "open": 4.97, "high": 5.4, "low": 2.8, "tick": "up", "last_trade_price": 2.84, "last_trade_time": "2026-08-28T15:38:13", "percent_change": -46.6667, "prev_day_close": 5.32500004768372}, {"option": "XLK260828P00183000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.1795, "open_interest": 79.0, "volume": 14.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.14, "open": 0.16, "high": 0.16, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:31:47", "percent_change": -93.3333, "prev_day_close": 0.149999998509884}, {"option": "XLK260828C00184000", "bid": 1.08, "bid_size": 31.0, "ask": 2.47, "ask_size": 365.0, "iv": 1.7824, "open_interest": 270.0, "volume": 18.0, "delta": 0.9992, "gamma": 0.0056, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 1.6011, "change": -2.62, "open": 3.5, "high": 4.3, "low": 1.68, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-08-28T15:47:43", "percent_change": -60.9302, "prev_day_close": 4.29999995231628}, {"option": "XLK260828P00184000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 252.0, "iv": 1.1092, "open_interest": 188.0, "volume": 130.0, "delta": -0.0008, "gamma": 0.0056, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": -0.175, "open": 0.22, "high": 0.26, "low": 0.02, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T15:17:38", "percent_change": -81.3953, "prev_day_close": 0.215000003576279}, {"option": "XLK260828C00185000", "bid": 0.07, "bid_size": 136.0, "ask": 1.21, "ask_size": 56.0, "iv": 0.5586, "open_interest": 255.0, "volume": 96.0, "delta": 0.8806, "gamma": 0.3896, "vega": 0.002, "theta": -0.03, "rho": 0.0, "theo": 0.631, "change": -2.45, "open": 3.05, "high": 3.57, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-28T15:59:40", "percent_change": -77.7778, "prev_day_close": 3.14999997615814}, {"option": "XLK260828P00185000", "bid": 0.01, "bid_size": 1.0, "ask": 0.05, "ask_size": 9.0, "iv": 0.5153, "open_interest": 197.0, "volume": 176.0, "delta": -0.1194, "gamma": 0.3896, "vega": 0.002, "theta": -0.03, "rho": 0.0, "theo": 0.03, "change": -0.23, "open": 0.1, "high": 0.35, "low": 0.05, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-08-28T16:01:14", "percent_change": -67.6471, "prev_day_close": 0.340000003576279}, {"option": "XLK260828C00186000", "bid": 0.0, "bid_size": 0.0, "ask": 0.84, "ask_size": 507.0, "iv": 1.509, "open_interest": 52.0, "volume": 19.0, "delta": 0.2183, "gamma": 0.5763, "vega": 0.003, "theta": -0.0639, "rho": 0.0, "theo": 0.0639, "change": -2.105, "open": 1.93, "high": 2.39, "low": 0.28, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-08-28T15:14:05", "percent_change": -87.8914, "prev_day_close": 2.39499998092651}, {"option": "XLK260828P00186000", "bid": 0.01, "bid_size": 10.0, "ask": 0.8, "ask_size": 16.0, "iv": 0.2527, "open_interest": 95.0, "volume": 194.0, "delta": -0.7817, "gamma": 0.5763, "vega": 0.003, "theta": -0.0639, "rho": 0.0, "theo": 0.4629, "change": -0.15, "open": 0.46, "high": 0.72, "low": 0.1, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-08-28T16:08:19", "percent_change": -28.8462, "prev_day_close": 0.520000010728836}, {"option": "XLK260828C00187000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 263.0, "iv": 0.9186, "open_interest": 973.0, "volume": 66.0, "delta": 0.0032, "gamma": 0.0191, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": -1.635, "open": 1.81, "high": 1.82, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T16:04:08", "percent_change": -99.3921, "prev_day_close": 1.64499998092651}, {"option": "XLK260828P00187000", "bid": 0.79, "bid_size": 16.0, "ask": 2.64, "ask_size": 34.0, "iv": 2.1021, "open_interest": 88.0, "volume": 77.0, "delta": -0.9968, "gamma": 0.0191, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 1.3995, "change": 0.345, "open": 1.11, "high": 1.29, "low": 0.35, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-28T15:58:14", "percent_change": 40.3509, "prev_day_close": 0.855000019073486}, {"option": "XLK260828C00187500", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 291.0, "iv": 2.0506, "open_interest": 846.0, "volume": 15.0, "delta": 0.0001, "gamma": 0.0008, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -1.36, "open": 0.67, "high": 1.32, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T15:46:33", "percent_change": -98.5507, "prev_day_close": 1.37999999523163}, {"option": "XLK260828P00187500", "bid": 1.02, "bid_size": 24.0, "ask": 3.3, "ask_size": 210.0, "iv": 2.2938, "open_interest": 50.0, "volume": 37.0, "delta": -0.9999, "gamma": 0.0008, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 1.8991, "change": 0.39, "open": 1.19, "high": 2.19, "low": 0.71, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-08-28T15:42:10", "percent_change": 34.8214, "prev_day_close": 1.12000000476837}, {"option": "XLK260828C00188000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 322.0, "iv": 1.938, "open_interest": 459.0, "volume": 17.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -1.04, "open": 0.77, "high": 0.77, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T15:54:58", "percent_change": -98.1132, "prev_day_close": 1.06000003218651}, {"option": "XLK260828P00188000", "bid": 1.52, "bid_size": 343.0, "ask": 2.9, "ask_size": 33.0, "iv": 0.0, "open_interest": 225.0, "volume": 44.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 2.399, "change": 1.115, "open": 1.47, "high": 2.34, "low": 0.7, "tick": "down", "last_trade_price": 2.18, "last_trade_time": "2026-08-28T15:31:47", "percent_change": 104.695, "prev_day_close": 1.06499999761581}, {"option": "XLK260828C00189000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 67.0, "iv": 2.4649, "open_interest": 482.0, "volume": 171.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.67, "open": 0.69, "high": 0.69, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:58:26", "percent_change": -98.5294, "prev_day_close": 0.680000007152557}, {"option": "XLK260828P00189000", "bid": 2.16, "bid_size": 51.0, "ask": 4.65, "ask_size": 113.0, "iv": 1.4983, "open_interest": 215.0, "volume": 3.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.399, "change": 1.29, "open": 1.78, "high": 3.05, "low": 1.78, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-08-28T13:40:02", "percent_change": 73.2954, "prev_day_close": 1.7600000500679}, {"option": "XLK260828C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 123.0, "iv": 3.288, "open_interest": 166.0, "volume": 49.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.435, "open": 0.23, "high": 0.23, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:32:55", "percent_change": -97.7528, "prev_day_close": 0.445000007748604}, {"option": "XLK260828P00190000", "bid": 3.05, "bid_size": 20.0, "ask": 4.75, "ask_size": 9.0, "iv": 0.0, "open_interest": 26.0, "volume": 7.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.399, "change": 1.675, "open": 2.38, "high": 4.02, "low": 2.38, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-08-28T13:46:18", "percent_change": 72.043, "prev_day_close": 2.32499992847443}, {"option": "XLK260828C00191000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 2.3847, "open_interest": 72.0, "volume": 19.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.175, "open": 0.05, "high": 0.08, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T14:39:22", "percent_change": -94.5946, "prev_day_close": 0.185000002384186}, {"option": "XLK260828P00191000", "bid": 4.05, "bid_size": 19.0, "ask": 5.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 7.0, "volume": 6.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.399, "change": 0.025, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-08-28T09:54:06", "percent_change": 0.719427, "prev_day_close": 3.47499990463257}, {"option": "XLK260828C00192000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 2.5372, "open_interest": 2881.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.095, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T11:17:54", "percent_change": -82.6087, "prev_day_close": 0.114999998360872}, {"option": "XLK260828P00192000", "bid": 5.05, "bid_size": 18.0, "ask": 7.05, "ask_size": 10.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.67, "last_trade_time": "2026-08-25T10:23:53", "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "XLK260828C00192500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 2.9408, "open_interest": 35.0, "volume": 4.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.06, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T14:09:12", "percent_change": -85.7143, "prev_day_close": 0.0699999975040555}, {"option": "XLK260828P00192500", "bid": 5.55, "bid_size": 20.0, "ask": 7.45, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.94, "last_trade_time": "2026-08-26T14:09:00", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "XLK260828C00193000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 2.879, "open_interest": 343.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-27T15:54:43", "percent_change": 0.0, "prev_day_close": 0.0699999975040555}, {"option": "XLK260828P00193000", "bid": 6.05, "bid_size": 16.0, "ask": 8.55, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.42, "last_trade_time": "2026-08-26T14:09:00", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "XLK260828C00194000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 3.4804, "open_interest": 44.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-25T14:25:29", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "XLK260828P00194000", "bid": 7.05, "bid_size": 18.0, "ask": 9.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.21, "last_trade_time": "2026-08-26T14:48:06", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "XLK260828C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 3.5455, "open_interest": 1906.0, "volume": 20.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.015, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T13:53:57", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "XLK260828P00195000", "bid": 8.5, "bid_size": 17.0, "ask": 10.55, "ask_size": 10.0, "iv": 5.6848, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.82, "last_trade_time": "2026-08-27T11:39:39", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "XLK260828C00196000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 4.179, "open_interest": 27.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T14:38:09", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "XLK260828P00196000", "bid": 9.05, "bid_size": 10.0, "ask": 10.95, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.2, "last_trade_time": "2026-08-27T11:45:14", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "XLK260828C00197000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 4.5207, "open_interest": 256.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-27T12:05:23", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XLK260828P00197000", "bid": 10.05, "bid_size": 16.0, "ask": 11.7, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.96, "last_trade_time": "2026-08-27T10:57:40", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "XLK260828C00198000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 4.8579, "open_interest": 12.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-27T09:30:01", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "XLK260828P00198000", "bid": 11.05, "bid_size": 10.0, "ask": 12.95, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 12.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.94, "last_trade_time": "2026-08-27T10:57:40", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "XLK260828C00199000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 5.1908, "open_interest": 8.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-21T13:37:20", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "XLK260828P00199000", "bid": 12.05, "bid_size": 18.0, "ask": 13.85, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 13.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.81, "last_trade_time": "2026-08-27T12:22:08", "percent_change": 0.0, "prev_day_close": 11.2750000953674}, {"option": "XLK260828C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 5.1339, "open_interest": 366.0, "volume": 4.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T14:32:50", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "XLK260828P00200000", "bid": 13.05, "bid_size": 11.0, "ask": 15.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 14.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.79, "last_trade_time": "2026-08-27T12:22:08", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "XLK260828C00202500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 22.0, "iv": 0.0, "open_interest": 38.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T15:59:48", "percent_change": 0.0, "prev_day_close": 0.0599999995902181}, {"option": "XLK260828P00202500", "bid": 15.55, "bid_size": 17.0, "ask": 17.35, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 16.899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.58, "last_trade_time": "2026-08-27T11:43:26", "percent_change": 0.0, "prev_day_close": 14.8250002861023}, {"option": "XLK260828C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 6.6368, "open_interest": 728.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T10:45:21", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "XLK260828P00205000", "bid": 18.05, "bid_size": 17.0, "ask": 19.95, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 19.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.7, "last_trade_time": "2026-08-25T13:04:49", "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "XLK260828C00207500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 51.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-17T13:17:18", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "XLK260828P00207500", "bid": 20.55, "bid_size": 18.0, "ask": 22.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 21.899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "XLK260828C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 53.0, "iv": 0.0, "open_interest": 19.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.055, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T11:13:14", "percent_change": -84.6154, "prev_day_close": 0.0649999976158142}, {"option": "XLK260828P00210000", "bid": 23.05, "bid_size": 17.0, "ask": 24.75, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 24.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "XLK260828C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-13T16:00:13", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "XLK260828P00215000", "bid": 28.05, "bid_size": 17.0, "ask": 29.9, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 29.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.2250003814697}, {"option": "XLK260828C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 44.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-17T15:43:49", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "XLK260828P00220000", "bid": 33.05, "bid_size": 13.0, "ask": 35.65, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 34.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3000001907349}, {"option": "XLK260828C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "XLK260828P00225000", "bid": 38.05, "bid_size": 16.0, "ask": 40.65, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 39.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3000011444092}, {"option": "XLK260828C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XLK260828P00230000", "bid": 43.05, "bid_size": 13.0, "ask": 45.65, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 44.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.3250007629394}, {"option": "XLK260828C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.28999999165535}, {"option": "XLK260828P00235000", "bid": 48.05, "bid_size": 16.0, "ask": 50.65, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 49.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.1750011444092}, {"option": "XLK260828C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "XLK260828P00240000", "bid": 53.05, "bid_size": 13.0, "ask": 55.65, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 54.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.75, "last_trade_time": "2026-08-24T09:44:22", "percent_change": 0.0, "prev_day_close": 52.2000007629394}, {"option": "XLK260828C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 23.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-18T11:11:33", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "XLK260828P00245000", "bid": 58.05, "bid_size": 13.0, "ask": 60.05, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 59.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.3250007629394}, {"option": "XLK260904C00100000", "bid": 85.45, "bid_size": 9.0, "ask": 87.5, "ask_size": 9.0, "iv": 2.5579, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0109, "rho": 0.0218, "theo": 85.7236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.5}, {"option": "XLK260904P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 166.0, "iv": 2.7249, "open_interest": 1.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0109, "rho": -0.0001, "theo": 0.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-10T11:04:19", "percent_change": 0.0, "prev_day_close": 0.28999999165535}, {"option": "XLK260904C00105000", "bid": 80.1, "bid_size": 13.0, "ask": 82.4, "ask_size": 10.0, "iv": 2.2326, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0117, "rho": 0.0229, "theo": 80.7299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.5750007629394}, {"option": "XLK260904P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 1.0, "iv": 1.3031, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0002, "vega": 0.0015, "theta": -0.0117, "rho": -0.0001, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "XLK260904C00110000", "bid": 75.5, "bid_size": 12.0, "ask": 77.35, "ask_size": 9.0, "iv": 2.1788, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0002, "vega": 0.0017, "theta": -0.0125, "rho": 0.024, "theo": 75.7365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.5750007629394}, {"option": "XLK260904P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.11, "ask_size": 59.0, "iv": 2.0824, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0002, "vega": 0.0017, "theta": -0.0125, "rho": -0.0001, "theo": 0.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "XLK260904C00115000", "bid": 70.55, "bid_size": 13.0, "ask": 72.35, "ask_size": 12.0, "iv": 2.0298, "open_interest": 4.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0002, "vega": 0.002, "theta": -0.0135, "rho": 0.0251, "theo": 70.7432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.07, "last_trade_time": "2026-08-27T10:34:34", "percent_change": 0.0, "prev_day_close": 72.5750007629394}, {"option": "XLK260904P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 1.0, "iv": 1.1062, "open_interest": 0.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0002, "vega": 0.002, "theta": -0.0135, "rho": -0.0001, "theo": 0.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "XLK260904C00120000", "bid": 65.5, "bid_size": 9.0, "ask": 67.4, "ask_size": 13.0, "iv": 1.8728, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0003, "vega": 0.0023, "theta": -0.0145, "rho": 0.0261, "theo": 65.7502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.5499992370606}, {"option": "XLK260904P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.91, "ask_size": 793.0, "iv": 1.7174, "open_interest": 0.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0003, "vega": 0.0023, "theta": -0.0145, "rho": -0.0001, "theo": 0.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "XLK260904C00125000", "bid": 60.5, "bid_size": 13.0, "ask": 62.35, "ask_size": 6.0, "iv": 1.7095, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0004, "vega": 0.0026, "theta": -0.0156, "rho": 0.0272, "theo": 60.7575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.9499988555908}, {"option": "XLK260904P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 1.0, "iv": 0.9247, "open_interest": 2550.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0004, "vega": 0.0026, "theta": -0.0156, "rho": -0.0001, "theo": 0.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-27T16:04:03", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "XLK260904C00130000", "bid": 55.55, "bid_size": 9.0, "ask": 57.35, "ask_size": 6.0, "iv": 1.5754, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0005, "vega": 0.0031, "theta": -0.0169, "rho": 0.0283, "theo": 55.7652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.5250015258789}, {"option": "XLK260904P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 1123.0, "iv": 1.2548, "open_interest": 1.0, "volume": 10000.0, "delta": -0.004, "gamma": 0.0005, "vega": 0.0031, "theta": -0.0169, "rho": -0.0002, "theo": 0.0314, "change": -0.065, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T11:53:31", "percent_change": -68.4211, "prev_day_close": 0.0949999988079071}, {"option": "XLK260904C00135000", "bid": 50.55, "bid_size": 5.0, "ask": 52.35, "ask_size": 13.0, "iv": 1.4338, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0006, "vega": 0.0036, "theta": -0.0183, "rho": 0.0293, "theo": 50.7734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5250015258789}, {"option": "XLK260904P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.59, "ask_size": 947.0, "iv": 1.2162, "open_interest": 10.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0006, "vega": 0.0036, "theta": -0.0183, "rho": -0.0002, "theo": 0.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-07-28T12:51:05", "percent_change": 0.0, "prev_day_close": 0.194999992847443}, {"option": "XLK260904C00140000", "bid": 45.5, "bid_size": 11.0, "ask": 47.45, "ask_size": 13.0, "iv": 1.3058, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0008, "vega": 0.0043, "theta": -0.0198, "rho": 0.0304, "theo": 45.7821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5250015258789}, {"option": "XLK260904P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 10.0, "iv": 0.9227, "open_interest": 3.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0008, "vega": 0.0043, "theta": -0.0199, "rho": -0.0002, "theo": 0.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-08-04T09:30:05", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XLK260904C00145000", "bid": 40.55, "bid_size": 13.0, "ask": 42.35, "ask_size": 13.0, "iv": 1.162, "open_interest": 2.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.001, "vega": 0.0051, "theta": -0.0216, "rho": 0.0314, "theo": 40.7916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.75, "last_trade_time": "2026-08-26T09:43:34", "percent_change": 0.0, "prev_day_close": 42.5250015258789}, {"option": "XLK260904P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 29.0, "iv": 0.9176, "open_interest": 8.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.001, "vega": 0.0051, "theta": -0.0217, "rho": -0.0003, "theo": 0.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-17T14:22:53", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "XLK260904C00150000", "bid": 35.4, "bid_size": 9.0, "ask": 36.55, "ask_size": 14.0, "iv": 0.8237, "open_interest": 16.0, "volume": 1.0, "delta": 0.9912, "gamma": 0.0014, "vega": 0.0062, "theta": -0.0237, "rho": 0.0325, "theo": 35.8021, "change": -0.05, "open": 37.7, "high": 37.7, "low": 37.7, "tick": "down", "last_trade_price": 37.7, "last_trade_time": "2026-08-28T10:42:20", "percent_change": -0.13245, "prev_day_close": 37.75}, {"option": "XLK260904P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 29.0, "iv": 0.7046, "open_interest": 14.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0014, "vega": 0.0062, "theta": -0.0237, "rho": -0.0003, "theo": 0.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-08-13T11:14:31", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "XLK260904C00155000", "bid": 30.6, "bid_size": 5.0, "ask": 32.4, "ask_size": 13.0, "iv": 0.917, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.002, "vega": 0.0077, "theta": -0.026, "rho": 0.0335, "theo": 30.814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.93, "last_trade_time": "2026-08-27T12:34:39", "percent_change": 0.0, "prev_day_close": 32.5500001907349}, {"option": "XLK260904P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 11.0, "iv": 0.6424, "open_interest": 42.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.002, "vega": 0.0077, "theta": -0.0261, "rho": -0.0004, "theo": 0.0564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-26T14:37:58", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "XLK260904C00156000", "bid": 29.6, "bid_size": 13.0, "ask": 31.3, "ask_size": 13.0, "iv": 0.8764, "open_interest": 10.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0021, "vega": 0.008, "theta": -0.0266, "rho": 0.0337, "theo": 29.8166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.87, "last_trade_time": "2026-08-07T14:47:12", "percent_change": 0.0, "prev_day_close": 31.6499996185303}, {"option": "XLK260904P00156000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 30.0, "iv": 0.6142, "open_interest": 2.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0021, "vega": 0.008, "theta": -0.0266, "rho": -0.0004, "theo": 0.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-25T10:11:59", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XLK260904C00157000", "bid": 28.6, "bid_size": 10.0, "ask": 30.3, "ask_size": 12.0, "iv": 0.8509, "open_interest": 5.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0023, "vega": 0.0084, "theta": -0.0271, "rho": 0.0338, "theo": 28.8193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.2, "last_trade_time": "2026-08-27T11:39:40", "percent_change": 0.0, "prev_day_close": 30.7750005722046}, {"option": "XLK260904P00157000", "bid": 0.01, "bid_size": 128.0, "ask": 0.3, "ask_size": 284.0, "iv": 0.6325, "open_interest": 130.0, "volume": 4.0, "delta": -0.0125, "gamma": 0.0023, "vega": 0.0084, "theta": -0.0272, "rho": -0.0005, "theo": 0.0598, "change": -0.085, "open": 0.12, "high": 0.12, "low": 0.04, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T14:49:06", "percent_change": -62.963, "prev_day_close": 0.13499999511987}, {"option": "XLK260904C00157500", "bid": 28.1, "bid_size": 13.0, "ask": 29.5, "ask_size": 9.0, "iv": 0.7918, "open_interest": 6.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0024, "vega": 0.0086, "theta": -0.0274, "rho": 0.034, "theo": 28.3206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.71, "last_trade_time": "2026-08-27T11:39:40", "percent_change": 0.0, "prev_day_close": 30.2749996185303}, {"option": "XLK260904P00157500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 31.0, "iv": 0.65, "open_interest": 2.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0024, "vega": 0.0086, "theta": -0.0275, "rho": -0.0005, "theo": 0.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-25T10:10:20", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "XLK260904C00158000", "bid": 27.6, "bid_size": 10.0, "ask": 29.0, "ask_size": 9.0, "iv": 0.7796, "open_interest": 1.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0024, "vega": 0.0088, "theta": -0.0277, "rho": 0.034, "theo": 27.8221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.89, "last_trade_time": "2026-08-24T14:57:05", "percent_change": 0.0, "prev_day_close": 29.6500005722046}, {"option": "XLK260904P00158000", "bid": 0.01, "bid_size": 99.0, "ask": 0.25, "ask_size": 220.0, "iv": 0.5949, "open_interest": 127.0, "volume": 12.0, "delta": -0.0132, "gamma": 0.0024, "vega": 0.0088, "theta": -0.0278, "rho": -0.0005, "theo": 0.0617, "change": -0.025, "open": 0.12, "high": 0.13, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T13:53:11", "percent_change": -45.4545, "prev_day_close": 0.0550000006332994}, {"option": "XLK260904C00159000", "bid": 26.6, "bid_size": 9.0, "ask": 28.4, "ask_size": 13.0, "iv": 0.814, "open_interest": 1.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0026, "vega": 0.0093, "theta": -0.0283, "rho": 0.0342, "theo": 26.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.86, "last_trade_time": "2026-08-24T14:56:35", "percent_change": 0.0, "prev_day_close": 28.6500005722046}, {"option": "XLK260904P00159000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 29.0, "iv": 0.5477, "open_interest": 26.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0026, "vega": 0.0093, "theta": -0.0284, "rho": -0.0005, "theo": 0.0636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-27T13:52:31", "percent_change": 0.0, "prev_day_close": 0.134999999776483}, {"option": "XLK260904C00160000", "bid": 25.6, "bid_size": 13.0, "ask": 27.4, "ask_size": 13.0, "iv": 0.7884, "open_interest": 22.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0029, "vega": 0.0098, "theta": -0.0289, "rho": 0.0344, "theo": 25.828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.2, "last_trade_time": "2026-08-25T11:33:52", "percent_change": 0.0, "prev_day_close": 27.6500005722046}, {"option": "XLK260904P00160000", "bid": 0.02, "bid_size": 2.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.4946, "open_interest": 30.0, "volume": 1.0, "delta": -0.0147, "gamma": 0.0029, "vega": 0.0098, "theta": -0.029, "rho": -0.0006, "theo": 0.0657, "change": -0.01, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T12:41:11", "percent_change": -16.6667, "prev_day_close": 0.0600000005215406}, {"option": "XLK260904C00161000", "bid": 24.55, "bid_size": 9.0, "ask": 26.4, "ask_size": 13.0, "iv": 0.7562, "open_interest": 5.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0031, "vega": 0.0103, "theta": -0.0296, "rho": 0.0346, "theo": 24.8313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.28, "last_trade_time": "2026-08-07T15:10:28", "percent_change": 0.0, "prev_day_close": 26.6750001907349}, {"option": "XLK260904P00161000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 17.0, "iv": 0.5322, "open_interest": 1.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0031, "vega": 0.0103, "theta": -0.0297, "rho": -0.0006, "theo": 0.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-08-25T12:41:59", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "XLK260904C00162000", "bid": 23.4, "bid_size": 11.0, "ask": 25.4, "ask_size": 9.0, "iv": 0.7107, "open_interest": 0.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0034, "vega": 0.0108, "theta": -0.0303, "rho": 0.0348, "theo": 23.8347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6500005722046}, {"option": "XLK260904P00162000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 10.0, "iv": 0.5159, "open_interest": 3.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0034, "vega": 0.0109, "theta": -0.0304, "rho": -0.0006, "theo": 0.0706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-26T15:24:19", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "XLK260904C00162500", "bid": 22.9, "bid_size": 7.0, "ask": 25.5, "ask_size": 9.0, "iv": 0.7725, "open_interest": 3.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.0036, "vega": 0.0111, "theta": -0.0307, "rho": 0.0349, "theo": 23.3366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.75, "last_trade_time": "2026-08-25T11:33:52", "percent_change": 0.0, "prev_day_close": 25.1500005722046}, {"option": "XLK260904P00162500", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 10.0, "iv": 0.56, "open_interest": 3.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0036, "vega": 0.0112, "theta": -0.0308, "rho": -0.0006, "theo": 0.0719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-08-26T13:28:51", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "XLK260904C00163000", "bid": 22.65, "bid_size": 9.0, "ask": 24.4, "ask_size": 9.0, "iv": 0.7179, "open_interest": 6.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0037, "vega": 0.0115, "theta": -0.0311, "rho": 0.035, "theo": 22.8385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.12, "last_trade_time": "2026-08-24T10:58:14", "percent_change": 0.0, "prev_day_close": 24.6500005722046}, {"option": "XLK260904P00163000", "bid": 0.0, "bid_size": 0.0, "ask": 0.86, "ask_size": 10.0, "iv": 0.6252, "open_interest": 3.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0037, "vega": 0.0115, "theta": -0.0312, "rho": -0.0006, "theo": 0.0734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-26T13:05:01", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "XLK260904C00164000", "bid": 21.65, "bid_size": 13.0, "ask": 23.45, "ask_size": 12.0, "iv": 0.6982, "open_interest": 0.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.0041, "vega": 0.0122, "theta": -0.032, "rho": 0.0351, "theo": 21.8426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6500005722046}, {"option": "XLK260904P00164000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 25.0, "iv": 0.4796, "open_interest": 9.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0041, "vega": 0.0122, "theta": -0.0321, "rho": -0.0007, "theo": 0.0765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-08-26T12:34:14", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "XLK260904C00165000", "bid": 20.45, "bid_size": 11.0, "ask": 21.85, "ask_size": 14.0, "iv": 0.5641, "open_interest": 4.0, "volume": 1.0, "delta": 0.9797, "gamma": 0.0045, "vega": 0.0129, "theta": -0.033, "rho": 0.0353, "theo": 20.8471, "change": -1.14, "open": 21.76, "high": 21.76, "low": 21.76, "tick": "down", "last_trade_price": 21.76, "last_trade_time": "2026-08-28T12:59:13", "percent_change": -4.97816, "prev_day_close": 22.8999996185303}, {"option": "XLK260904P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 190.0, "iv": 0.4937, "open_interest": 20.0, "volume": 2.0, "delta": -0.0204, "gamma": 0.0045, "vega": 0.013, "theta": -0.0331, "rho": -0.0007, "theo": 0.0801, "change": -0.035, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-28T11:57:33", "percent_change": -33.3333, "prev_day_close": 0.104999996721745}, {"option": "XLK260904C00166000", "bid": 19.65, "bid_size": 10.0, "ask": 21.45, "ask_size": 9.0, "iv": 0.6466, "open_interest": 0.0, "volume": 0.0, "delta": 0.978, "gamma": 0.005, "vega": 0.0138, "theta": -0.0341, "rho": 0.0354, "theo": 19.8522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "XLK260904P00166000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 10.0, "iv": 0.443, "open_interest": 7.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.005, "vega": 0.0139, "theta": -0.0343, "rho": -0.0008, "theo": 0.0844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-08-24T13:56:26", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "XLK260904C00167000", "bid": 18.6, "bid_size": 9.0, "ask": 21.05, "ask_size": 15.0, "iv": 0.6778, "open_interest": 2.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.0055, "vega": 0.0149, "theta": -0.0355, "rho": 0.0356, "theo": 18.8582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.59, "last_trade_time": "2026-07-30T10:57:10", "percent_change": 0.0, "prev_day_close": 20.9750003814697}, {"option": "XLK260904P00167000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 11.0, "iv": 0.4259, "open_interest": 12.0, "volume": 0.0, "delta": -0.024, "gamma": 0.0056, "vega": 0.015, "theta": -0.0357, "rho": -0.0009, "theo": 0.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-27T10:02:07", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "XLK260904C00167500", "bid": 18.15, "bid_size": 10.0, "ask": 19.95, "ask_size": 9.0, "iv": 0.6078, "open_interest": 2.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0059, "vega": 0.0154, "theta": -0.0363, "rho": 0.0356, "theo": 18.3616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.46, "last_trade_time": "2026-08-24T12:20:24", "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "XLK260904P00167500", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 12.0, "iv": 0.4159, "open_interest": 300.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.0059, "vega": 0.0155, "theta": -0.0365, "rho": -0.0009, "theo": 0.0923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-08-27T11:57:35", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "XLK260904C00168000", "bid": 17.65, "bid_size": 10.0, "ask": 19.25, "ask_size": 9.0, "iv": 0.5726, "open_interest": 2.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.0062, "vega": 0.0161, "theta": -0.0372, "rho": 0.0357, "theo": 17.8653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.35, "last_trade_time": "2026-08-26T11:22:40", "percent_change": 0.0, "prev_day_close": 19.7249994277954}, {"option": "XLK260904P00168000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 14.0, "iv": 0.4292, "open_interest": 178.0, "volume": 1.0, "delta": -0.0263, "gamma": 0.0062, "vega": 0.0161, "theta": -0.0374, "rho": -0.0009, "theo": 0.0956, "change": 0.045, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-08-28T10:47:11", "percent_change": 52.9412, "prev_day_close": 0.084999998100102}, {"option": "XLK260904C00169000", "bid": 16.5, "bid_size": 10.0, "ask": 17.7, "ask_size": 13.0, "iv": 0.4565, "open_interest": 3.0, "volume": 0.0, "delta": 0.971, "gamma": 0.007, "vega": 0.0175, "theta": -0.0392, "rho": 0.0358, "theo": 16.8739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.67, "last_trade_time": "2026-08-27T09:46:47", "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "XLK260904P00169000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 29.0, "iv": 0.3486, "open_interest": 36.0, "volume": 23.0, "delta": -0.0291, "gamma": 0.0071, "vega": 0.0175, "theta": -0.0394, "rho": -0.001, "theo": 0.1033, "change": -0.105, "open": 0.09, "high": 0.09, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T12:57:40", "percent_change": -91.3043, "prev_day_close": 0.114999998360872}, {"option": "XLK260904C00170000", "bid": 15.7, "bid_size": 13.0, "ask": 17.4, "ask_size": 24.0, "iv": 0.5428, "open_interest": 5.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.008, "vega": 0.0192, "theta": -0.0417, "rho": 0.0359, "theo": 15.8845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.75, "last_trade_time": "2026-08-26T11:18:36", "percent_change": 0.0, "prev_day_close": 18.0249996185303}, {"option": "XLK260904P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 167.0, "iv": 0.3816, "open_interest": 58.0, "volume": 25.0, "delta": -0.0326, "gamma": 0.0081, "vega": 0.0192, "theta": -0.0419, "rho": -0.0012, "theo": 0.113, "change": -0.04, "open": 0.09, "high": 0.09, "low": 0.03, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-28T11:32:06", "percent_change": -33.3333, "prev_day_close": 0.120000001043081}, {"option": "XLK260904C00171000", "bid": 14.7, "bid_size": 13.0, "ask": 16.5, "ask_size": 27.0, "iv": 0.5265, "open_interest": 23.0, "volume": 0.0, "delta": 0.9633, "gamma": 0.0092, "vega": 0.0213, "theta": -0.0448, "rho": 0.0359, "theo": 14.898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.13, "last_trade_time": "2026-08-27T15:53:01", "percent_change": 0.0, "prev_day_close": 16.9249992370605}, {"option": "XLK260904P00171000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 525.0, "iv": 0.3688, "open_interest": 53.0, "volume": 32.0, "delta": -0.0369, "gamma": 0.0093, "vega": 0.0214, "theta": -0.0451, "rho": -0.0013, "theo": 0.1256, "change": -0.04, "open": 0.1, "high": 0.19, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-28T11:01:08", "percent_change": -30.7692, "prev_day_close": 0.130000002682209}, {"option": "XLK260904C00172000", "bid": 12.9, "bid_size": 20.0, "ask": 16.1, "ask_size": 42.0, "iv": 0.4806, "open_interest": 7.0, "volume": 3.0, "delta": 0.9579, "gamma": 0.0107, "vega": 0.0237, "theta": -0.0488, "rho": 0.0359, "theo": 13.9152, "change": -1.55, "open": 14.6, "high": 14.6, "low": 14.49, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-08-28T15:34:26", "percent_change": -9.65732, "prev_day_close": 16.0499997138977}, {"option": "XLK260904P00172000", "bid": 0.01, "bid_size": 39.0, "ask": 0.38, "ask_size": 512.0, "iv": 0.346, "open_interest": 29.0, "volume": 47.0, "delta": -0.0424, "gamma": 0.0108, "vega": 0.0238, "theta": -0.0491, "rho": -0.0015, "theo": 0.142, "change": 0.06, "open": 0.09, "high": 0.22, "low": 0.09, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-08-28T14:47:32", "percent_change": 37.5, "prev_day_close": 0.159999996423721}, {"option": "XLK260904C00172500", "bid": 12.5, "bid_size": 18.0, "ask": 15.6, "ask_size": 28.0, "iv": 0.4772, "open_interest": 6.0, "volume": 2.0, "delta": 0.9547, "gamma": 0.0115, "vega": 0.0252, "theta": -0.0511, "rho": 0.0359, "theo": 13.4255, "change": -1.43, "open": 14.11, "high": 14.11, "low": 14.07, "tick": "down", "last_trade_price": 14.07, "last_trade_time": "2026-08-28T15:34:26", "percent_change": -9.22581, "prev_day_close": 15.5}, {"option": "XLK260904P00172500", "bid": 0.1, "bid_size": 4.0, "ask": 0.58, "ask_size": 499.0, "iv": 0.3803, "open_interest": 21.0, "volume": 30.0, "delta": -0.0456, "gamma": 0.0116, "vega": 0.0252, "theta": -0.0515, "rho": -0.0016, "theo": 0.152, "change": 0.0, "open": 0.13, "high": 0.22, "low": 0.1, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-08-28T12:34:46", "percent_change": -9.31323e-08, "prev_day_close": 0.160000000149012}, {"option": "XLK260904C00173000", "bid": 12.65, "bid_size": 10.0, "ask": 13.6, "ask_size": 14.0, "iv": 0.372, "open_interest": 11.0, "volume": 0.0, "delta": 0.9511, "gamma": 0.0125, "vega": 0.0268, "theta": -0.0537, "rho": 0.0359, "theo": 12.9373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.93, "last_trade_time": "2026-08-27T14:58:17", "percent_change": 0.0, "prev_day_close": 15.1750001907349}, {"option": "XLK260904P00173000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 326.0, "iv": 0.3285, "open_interest": 167.0, "volume": 10.0, "delta": -0.0492, "gamma": 0.0126, "vega": 0.027, "theta": -0.0541, "rho": -0.0018, "theo": 0.1634, "change": -0.04, "open": 0.14, "high": 0.18, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-28T14:47:43", "percent_change": -22.2222, "prev_day_close": 0.179999999701977}, {"option": "XLK260904C00174000", "bid": 11.8, "bid_size": 9.0, "ask": 12.7, "ask_size": 17.0, "iv": 0.3781, "open_interest": 2.0, "volume": 0.0, "delta": 0.9424, "gamma": 0.0147, "vega": 0.0305, "theta": -0.0597, "rho": 0.0357, "theo": 11.9661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.39, "last_trade_time": "2026-08-24T10:50:15", "percent_change": 0.0, "prev_day_close": 14.0250000953674}, {"option": "XLK260904P00174000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 503.0, "iv": 0.3198, "open_interest": 234.0, "volume": 8.0, "delta": -0.0581, "gamma": 0.0149, "vega": 0.0306, "theta": -0.0602, "rho": -0.002, "theo": 0.1916, "change": -0.075, "open": 0.21, "high": 0.21, "low": 0.12, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-28T11:08:27", "percent_change": -36.5854, "prev_day_close": 0.205000005662441}, {"option": "XLK260904C00175000", "bid": 10.85, "bid_size": 10.0, "ask": 11.7, "ask_size": 14.0, "iv": 0.3588, "open_interest": 29.0, "volume": 2.0, "delta": 0.9313, "gamma": 0.0175, "vega": 0.0349, "theta": -0.067, "rho": 0.0355, "theo": 11.0035, "change": -1.58, "open": 13.26, "high": 13.26, "low": 11.52, "tick": "down", "last_trade_price": 11.52, "last_trade_time": "2026-08-28T12:45:54", "percent_change": -12.0611, "prev_day_close": 13.0999999046326}, {"option": "XLK260904P00175000", "bid": 0.05, "bid_size": 331.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.2761, "open_interest": 328.0, "volume": 7.0, "delta": -0.0692, "gamma": 0.0176, "vega": 0.0351, "theta": -0.0676, "rho": -0.0024, "theo": 0.2282, "change": -0.065, "open": 0.15, "high": 0.19, "low": 0.15, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-08-28T11:46:19", "percent_change": -25.4902, "prev_day_close": 0.255000002682209}, {"option": "XLK260904C00176000", "bid": 9.9, "bid_size": 11.0, "ask": 10.8, "ask_size": 17.0, "iv": 0.3482, "open_interest": 7.0, "volume": 5.0, "delta": 0.9174, "gamma": 0.0208, "vega": 0.04, "theta": -0.0757, "rho": 0.0351, "theo": 10.0517, "change": -1.835, "open": 11.83, "high": 11.85, "low": 10.34, "tick": "down", "last_trade_price": 10.34, "last_trade_time": "2026-08-28T15:33:48", "percent_change": -15.0719, "prev_day_close": 12.1750001907349}, {"option": "XLK260904P00176000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 383.0, "iv": 0.281, "open_interest": 76.0, "volume": 10.0, "delta": -0.0834, "gamma": 0.021, "vega": 0.0402, "theta": -0.0765, "rho": -0.0028, "theo": 0.2761, "change": -0.055, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-08-28T14:37:33", "percent_change": -18.6441, "prev_day_close": 0.29500000923872}, {"option": "XLK260904C00177000", "bid": 8.9, "bid_size": 9.0, "ask": 9.75, "ask_size": 15.0, "iv": 0.3177, "open_interest": 10.0, "volume": 8.0, "delta": 0.9, "gamma": 0.0246, "vega": 0.0461, "theta": -0.0857, "rho": 0.0346, "theo": 9.1136, "change": -1.85, "open": 11.15, "high": 11.15, "low": 9.35, "tick": "no_change", "last_trade_price": 9.35, "last_trade_time": "2026-08-28T15:36:40", "percent_change": -16.5179, "prev_day_close": 11.1999998092651}, {"option": "XLK260904P00177000", "bid": 0.21, "bid_size": 331.0, "ask": 0.43, "ask_size": 82.0, "iv": 0.2715, "open_interest": 37.0, "volume": 69.0, "delta": -0.101, "gamma": 0.0249, "vega": 0.0465, "theta": -0.0866, "rho": -0.0032, "theo": 0.3375, "change": -0.02, "open": 0.3, "high": 0.35, "low": 0.25, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-08-28T15:25:44", "percent_change": -5.40541, "prev_day_close": 0.370000004768372}, {"option": "XLK260904C00177500", "bid": 8.25, "bid_size": 12.0, "ask": 9.95, "ask_size": 22.0, "iv": 0.3503, "open_interest": 11.0, "volume": 5.0, "delta": 0.8898, "gamma": 0.0268, "vega": 0.0494, "theta": -0.0912, "rho": 0.0343, "theo": 8.6507, "change": -1.995, "open": 10.54, "high": 10.54, "low": 9.13, "tick": "down", "last_trade_price": 9.13, "last_trade_time": "2026-08-28T14:21:07", "percent_change": -17.9326, "prev_day_close": 11.125}, {"option": "XLK260904P00177500", "bid": 0.24, "bid_size": 36.0, "ask": 0.47, "ask_size": 67.0, "iv": 0.2672, "open_interest": 19.0, "volume": 0.0, "delta": -0.1113, "gamma": 0.0272, "vega": 0.0496, "theta": -0.0922, "rho": -0.0036, "theo": 0.3747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-08-27T13:51:42", "percent_change": 0.0, "prev_day_close": 0.385000005364418}, {"option": "XLK260904C00178000", "bid": 7.55, "bid_size": 14.0, "ask": 9.8, "ask_size": 54.0, "iv": 0.3474, "open_interest": 10.0, "volume": 9.0, "delta": 0.8784, "gamma": 0.0292, "vega": 0.0528, "theta": -0.0968, "rho": 0.034, "theo": 8.1924, "change": -2.055, "open": 10.02, "high": 10.2, "low": 8.47, "tick": "down", "last_trade_price": 8.47, "last_trade_time": "2026-08-28T15:36:40", "percent_change": -19.5249, "prev_day_close": 10.5249996185303}, {"option": "XLK260904P00178000", "bid": 0.16, "bid_size": 276.0, "ask": 0.61, "ask_size": 219.0, "iv": 0.2612, "open_interest": 324.0, "volume": 257.0, "delta": -0.1228, "gamma": 0.0295, "vega": 0.053, "theta": -0.098, "rho": -0.004, "theo": 0.4163, "change": -0.06, "open": 0.28, "high": 0.48, "low": 0.25, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-08-28T15:54:16", "percent_change": -14.6341, "prev_day_close": 0.410000011324882}, {"option": "XLK260904C00179000", "bid": 7.1, "bid_size": 9.0, "ask": 8.85, "ask_size": 81.0, "iv": 0.3592, "open_interest": 18.0, "volume": 5.0, "delta": 0.8522, "gamma": 0.0344, "vega": 0.0602, "theta": -0.1089, "rho": 0.0331, "theo": 7.2918, "change": -1.67, "open": 9.17, "high": 9.21, "low": 7.83, "tick": "down", "last_trade_price": 7.83, "last_trade_time": "2026-08-28T14:21:07", "percent_change": -17.5789, "prev_day_close": 9.5}, {"option": "XLK260904P00179000", "bid": 0.28, "bid_size": 154.0, "ask": 0.81, "ask_size": 360.0, "iv": 0.2645, "open_interest": 38.0, "volume": 53.0, "delta": -0.1494, "gamma": 0.0348, "vega": 0.0606, "theta": -0.1102, "rho": -0.0047, "theo": 0.5161, "change": -0.015, "open": 0.34, "high": 0.52, "low": 0.33, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-08-28T14:56:20", "percent_change": -2.80374, "prev_day_close": 0.535000011324882}, {"option": "XLK260904C00180000", "bid": 6.05, "bid_size": 18.0, "ask": 6.95, "ask_size": 15.0, "iv": 0.2644, "open_interest": 49.0, "volume": 3.0, "delta": 0.8205, "gamma": 0.0402, "vega": 0.0682, "theta": -0.1213, "rho": 0.032, "theo": 6.4164, "change": -0.26, "open": 8.45, "high": 8.45, "low": 8.39, "tick": "down", "last_trade_price": 8.39, "last_trade_time": "2026-08-28T11:34:56", "percent_change": -3.00578, "prev_day_close": 8.65000009536743}, {"option": "XLK260904P00180000", "bid": 0.3, "bid_size": 389.0, "ask": 0.82, "ask_size": 46.0, "iv": 0.24, "open_interest": 621.0, "volume": 56.0, "delta": -0.1816, "gamma": 0.0407, "vega": 0.0687, "theta": -0.1229, "rho": -0.0055, "theo": 0.6412, "change": 0.04, "open": 0.5, "high": 0.71, "low": 0.41, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-08-28T15:37:07", "percent_change": 6.66667, "prev_day_close": 0.599999994039536}, {"option": "XLK260904C00181000", "bid": 5.2, "bid_size": 40.0, "ask": 6.75, "ask_size": 60.0, "iv": 0.2958, "open_interest": 29.0, "volume": 13.0, "delta": 0.7826, "gamma": 0.0464, "vega": 0.0763, "theta": -0.1336, "rho": 0.0306, "theo": 5.5718, "change": -1.82, "open": 7.8, "high": 7.8, "low": 6.18, "tick": "down", "last_trade_price": 6.18, "last_trade_time": "2026-08-28T14:22:32", "percent_change": -22.75, "prev_day_close": 7.99999976158142}, {"option": "XLK260904P00181000", "bid": 0.62, "bid_size": 27.0, "ask": 1.06, "ask_size": 71.0, "iv": 0.2505, "open_interest": 115.0, "volume": 7.0, "delta": -0.2199, "gamma": 0.0471, "vega": 0.0769, "theta": -0.1354, "rho": -0.0069, "theo": 0.7975, "change": -0.09, "open": 0.58, "high": 0.8, "low": 0.58, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-08-28T16:11:10", "percent_change": -12.6761, "prev_day_close": 0.709999978542328}, {"option": "XLK260904C00182000", "bid": 4.65, "bid_size": 16.0, "ask": 5.45, "ask_size": 243.0, "iv": 0.2712, "open_interest": 16.0, "volume": 8.0, "delta": 0.738, "gamma": 0.053, "vega": 0.0843, "theta": -0.145, "rho": 0.029, "theo": 4.7654, "change": -2.325, "open": 6.45, "high": 6.45, "low": 4.8, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-08-28T15:57:54", "percent_change": -32.6316, "prev_day_close": 7.125}, {"option": "XLK260904P00182000", "bid": 0.86, "bid_size": 18.0, "ask": 1.02, "ask_size": 1.0, "iv": 0.2316, "open_interest": 26.0, "volume": 32.0, "delta": -0.2654, "gamma": 0.0537, "vega": 0.0845, "theta": -0.1471, "rho": -0.008, "theo": 0.993, "change": 0.155, "open": 0.76, "high": 1.05, "low": 0.7, "tick": "no_change", "last_trade_price": 1.02, "last_trade_time": "2026-08-28T15:07:02", "percent_change": 17.9191, "prev_day_close": 0.864999979734421}, {"option": "XLK260904C00182500", "bid": 3.95, "bid_size": 19.0, "ask": 5.85, "ask_size": 75.0, "iv": 0.2923, "open_interest": 22.0, "volume": 11.0, "delta": 0.7129, "gamma": 0.0562, "vega": 0.0881, "theta": -0.1501, "rho": 0.0281, "theo": 4.3792, "change": -1.625, "open": 6.1, "high": 6.1, "low": 4.8, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-08-28T14:46:53", "percent_change": -25.2918, "prev_day_close": 6.42499995231628}, {"option": "XLK260904P00182500", "bid": 0.29, "bid_size": 214.0, "ask": 1.9, "ask_size": 236.0, "iv": 0.2331, "open_interest": 27.0, "volume": 10.0, "delta": -0.2909, "gamma": 0.057, "vega": 0.0886, "theta": -0.1524, "rho": -0.0082, "theo": 1.1082, "change": -0.055, "open": 0.9, "high": 0.91, "low": 0.65, "tick": "no_change", "last_trade_price": 0.91, "last_trade_time": "2026-08-28T12:20:11", "percent_change": -5.69949, "prev_day_close": 0.965000033378601}, {"option": "XLK260904C00183000", "bid": 3.75, "bid_size": 41.0, "ask": 4.4, "ask_size": 33.0, "iv": 0.2389, "open_interest": 44.0, "volume": 24.0, "delta": 0.686, "gamma": 0.0593, "vega": 0.0916, "theta": -0.1547, "rho": 0.027, "theo": 4.0062, "change": -2.05, "open": 5.6, "high": 6.23, "low": 4.14, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-08-28T15:55:23", "percent_change": -32.8, "prev_day_close": 6.25}, {"option": "XLK260904P00183000", "bid": 0.34, "bid_size": 360.0, "ask": 1.55, "ask_size": 48.0, "iv": 0.1989, "open_interest": 33.0, "volume": 42.0, "delta": -0.3183, "gamma": 0.0602, "vega": 0.0919, "theta": -0.1571, "rho": -0.0091, "theo": 1.2367, "change": 0.145, "open": 1.1, "high": 1.4, "low": 0.75, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-08-28T14:38:43", "percent_change": 13.615, "prev_day_close": 1.06500002741814}, {"option": "XLK260904C00184000", "bid": 2.75, "bid_size": 60.0, "ask": 4.9, "ask_size": 460.0, "iv": 0.2784, "open_interest": 25.0, "volume": 8.0, "delta": 0.6267, "gamma": 0.065, "vega": 0.0976, "theta": -0.1618, "rho": 0.0248, "theo": 3.3052, "change": -1.255, "open": 5.15, "high": 5.33, "low": 4.27, "tick": "down", "last_trade_price": 4.27, "last_trade_time": "2026-08-28T12:03:15", "percent_change": -22.7149, "prev_day_close": 5.52500009536743}, {"option": "XLK260904P00184000", "bid": 0.97, "bid_size": 345.0, "ask": 1.79, "ask_size": 30.0, "iv": 0.2091, "open_interest": 75.0, "volume": 29.0, "delta": -0.3786, "gamma": 0.066, "vega": 0.0978, "theta": -0.1644, "rho": -0.0103, "theo": 1.5396, "change": 0.245, "open": 1.35, "high": 1.56, "low": 1.0, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-08-28T15:49:58", "percent_change": 19.0662, "prev_day_close": 1.2849999666214}, {"option": "XLK260904C00185000", "bid": 2.23, "bid_size": 123.0, "ask": 3.85, "ask_size": 625.0, "iv": 0.2566, "open_interest": 736.0, "volume": 9.0, "delta": 0.561, "gamma": 0.0692, "vega": 0.1015, "theta": -0.1654, "rho": 0.0222, "theo": 2.6735, "change": -1.59, "open": 4.55, "high": 4.55, "low": 3.16, "tick": "down", "last_trade_price": 3.16, "last_trade_time": "2026-08-28T14:23:44", "percent_change": -33.4737, "prev_day_close": 4.75}, {"option": "XLK260904P00185000", "bid": 1.6, "bid_size": 322.0, "ask": 2.0, "ask_size": 2.0, "iv": 0.2094, "open_interest": 71.0, "volume": 333.0, "delta": -0.4455, "gamma": 0.0703, "vega": 0.1015, "theta": -0.168, "rho": -0.0115, "theo": 1.913, "change": 0.33, "open": 1.5, "high": 2.11, "low": 1.13, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-08-28T16:05:25", "percent_change": 21.4286, "prev_day_close": 1.53999996185303}, {"option": "XLK260904C00186000", "bid": 1.78, "bid_size": 42.0, "ask": 2.83, "ask_size": 494.0, "iv": 0.2346, "open_interest": 63.0, "volume": 52.0, "delta": 0.491, "gamma": 0.0713, "vega": 0.1026, "theta": -0.1645, "rho": 0.0195, "theo": 2.1199, "change": -1.74, "open": 3.66, "high": 3.86, "low": 2.36, "tick": "down", "last_trade_price": 2.36, "last_trade_time": "2026-08-28T15:30:35", "percent_change": -42.439, "prev_day_close": 4.10000014305115}, {"option": "XLK260904P00186000", "bid": 2.06, "bid_size": 288.0, "ask": 2.7, "ask_size": 52.0, "iv": 0.218, "open_interest": 118.0, "volume": 31.0, "delta": -0.5168, "gamma": 0.0724, "vega": 0.1023, "theta": -0.1671, "rho": -0.0125, "theo": 2.3658, "change": 0.315, "open": 2.0, "high": 2.44, "low": 1.45, "tick": "down", "last_trade_price": 2.26, "last_trade_time": "2026-08-28T15:59:47", "percent_change": 16.1954, "prev_day_close": 1.94500005245209}, {"option": "XLK260904C00187000", "bid": 1.43, "bid_size": 26.0, "ask": 1.91, "ask_size": 39.0, "iv": 0.2159, "open_interest": 113.0, "volume": 19.0, "delta": 0.4195, "gamma": 0.0708, "vega": 0.1006, "theta": -0.1587, "rho": 0.0167, "theo": 1.6483, "change": -1.6, "open": 3.08, "high": 3.3, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-08-28T15:26:17", "percent_change": -47.0588, "prev_day_close": 3.39999997615814}, {"option": "XLK260904P00187000", "bid": 2.41, "bid_size": 46.0, "ask": 3.8, "ask_size": 341.0, "iv": 0.234, "open_interest": 159.0, "volume": 11.0, "delta": -0.5896, "gamma": 0.0719, "vega": 0.0999, "theta": -0.1613, "rho": -0.0133, "theo": 2.9019, "change": 0.715, "open": 2.2, "high": 3.0, "low": 1.89, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-08-28T14:55:01", "percent_change": 31.291, "prev_day_close": 2.2849999666214}, {"option": "XLK260904C00187500", "bid": 0.88, "bid_size": 312.0, "ask": 1.71, "ask_size": 28.0, "iv": 0.1976, "open_interest": 20.0, "volume": 10.0, "delta": 0.3843, "gamma": 0.0695, "vega": 0.0985, "theta": -0.154, "rho": 0.0153, "theo": 1.4426, "change": -1.55, "open": 2.69, "high": 2.76, "low": 1.53, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-08-28T15:56:41", "percent_change": -50.3247, "prev_day_close": 3.07999992370606}, {"option": "XLK260904P00187500", "bid": 2.89, "bid_size": 34.0, "ask": 3.4, "ask_size": 15.0, "iv": 0.2069, "open_interest": 15.0, "volume": 0.0, "delta": -0.6255, "gamma": 0.0707, "vega": 0.097, "theta": -0.1566, "rho": -0.0131, "theo": 3.2003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.56, "last_trade_time": "2026-08-27T15:33:48", "percent_change": 0.0, "prev_day_close": 2.34500002861023}, {"option": "XLK260904C00188000", "bid": 1.04, "bid_size": 17.0, "ask": 1.71, "ask_size": 594.0, "iv": 0.2241, "open_interest": 82.0, "volume": 9.0, "delta": 0.3498, "gamma": 0.0677, "vega": 0.0955, "theta": -0.1481, "rho": 0.0139, "theo": 1.2559, "change": -1.44, "open": 2.9, "high": 2.9, "low": 1.37, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-08-28T15:57:49", "percent_change": -51.2456, "prev_day_close": 2.81000006198883}, {"option": "XLK260904P00188000", "bid": 2.75, "bid_size": 77.0, "ask": 4.6, "ask_size": 310.0, "iv": 0.2282, "open_interest": 60.0, "volume": 4.0, "delta": -0.6606, "gamma": 0.0688, "vega": 0.0942, "theta": -0.1506, "rho": -0.0138, "theo": 3.5186, "change": 0.91, "open": 2.15, "high": 3.52, "low": 2.15, "tick": "up", "last_trade_price": 3.52, "last_trade_time": "2026-08-28T13:18:48", "percent_change": 34.8659, "prev_day_close": 2.60999989509583}, {"option": "XLK260904C00189000", "bid": 0.78, "bid_size": 19.0, "ask": 1.55, "ask_size": 743.0, "iv": 0.2359, "open_interest": 81.0, "volume": 21.0, "delta": 0.2841, "gamma": 0.0625, "vega": 0.0877, "theta": -0.1333, "rho": 0.0113, "theo": 0.9343, "change": -1.375, "open": 1.94, "high": 2.3, "low": 0.94, "tick": "no_change", "last_trade_price": 0.94, "last_trade_time": "2026-08-28T16:13:48", "percent_change": -59.3952, "prev_day_close": 2.31500005722046}, {"option": "XLK260904P00189000", "bid": 3.55, "bid_size": 28.0, "ask": 4.6, "ask_size": 15.0, "iv": 0.194, "open_interest": 10.0, "volume": 1.0, "delta": -0.7275, "gamma": 0.0635, "vega": 0.0858, "theta": -0.1356, "rho": -0.0138, "theo": 4.2075, "change": 0.95, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-08-28T15:19:02", "percent_change": 30.1587, "prev_day_close": 3.14999997615814}, {"option": "XLK260904C00190000", "bid": 0.29, "bid_size": 316.0, "ask": 0.74, "ask_size": 1.0, "iv": 0.1863, "open_interest": 132.0, "volume": 72.0, "delta": 0.2238, "gamma": 0.0557, "vega": 0.0777, "theta": -0.1151, "rho": 0.0089, "theo": 0.6738, "change": -1.11, "open": 1.56, "high": 1.71, "low": 0.75, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-08-28T15:40:10", "percent_change": -59.3583, "prev_day_close": 1.86999994516373}, {"option": "XLK260904P00190000", "bid": 4.35, "bid_size": 103.0, "ask": 5.45, "ask_size": 37.0, "iv": 0.1996, "open_interest": 204.0, "volume": 2.0, "delta": -0.7888, "gamma": 0.0565, "vega": 0.0751, "theta": -0.117, "rho": -0.0129, "theo": 4.9587, "change": 0.8, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-08-28T12:01:03", "percent_change": 21.6216, "prev_day_close": 3.70000004768372}, {"option": "XLK260904C00191000", "bid": 0.4, "bid_size": 43.0, "ask": 0.65, "ask_size": 376.0, "iv": 0.2137, "open_interest": 2054.0, "volume": 61.0, "delta": 0.1702, "gamma": 0.0478, "vega": 0.0662, "theta": -0.0948, "rho": 0.0068, "theo": 0.4678, "change": -0.895, "open": 1.29, "high": 1.4, "low": 0.55, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-08-28T15:50:00", "percent_change": -61.0921, "prev_day_close": 1.46499997377396}, {"option": "XLK260904P00191000", "bid": 5.3, "bid_size": 15.0, "ask": 5.95, "ask_size": 15.0, "iv": 0.1798, "open_interest": 61.0, "volume": 0.0, "delta": -0.8433, "gamma": 0.0483, "vega": 0.0627, "theta": -0.0962, "rho": -0.0113, "theo": 5.7659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-08-26T13:16:46", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "XLK260904C00192000", "bid": 0.0, "bid_size": 0.0, "ask": 0.63, "ask_size": 515.0, "iv": 0.2027, "open_interest": 87.0, "volume": 34.0, "delta": 0.1253, "gamma": 0.0393, "vega": 0.0543, "theta": -0.0749, "rho": 0.005, "theo": 0.3155, "change": -0.73, "open": 0.95, "high": 0.95, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-28T15:31:28", "percent_change": -64.6018, "prev_day_close": 1.12999999523163}, {"option": "XLK260904P00192000", "bid": 5.55, "bid_size": 23.0, "ask": 7.15, "ask_size": 13.0, "iv": 0.0, "open_interest": 6.0, "volume": 3.0, "delta": -0.8888, "gamma": 0.0394, "vega": 0.0499, "theta": -0.0754, "rho": -0.0098, "theo": 6.6276, "change": 1.48, "open": 5.2, "high": 6.48, "low": 5.2, "tick": "up", "last_trade_price": 6.48, "last_trade_time": "2026-08-28T15:00:33", "percent_change": 29.6, "prev_day_close": 5.0}, {"option": "XLK260904C00192500", "bid": 0.1, "bid_size": 99.0, "ask": 0.53, "ask_size": 537.0, "iv": 0.2138, "open_interest": 53.0, "volume": 53.0, "delta": 0.1069, "gamma": 0.0352, "vega": 0.0488, "theta": -0.0661, "rho": 0.0042, "theo": 0.2592, "change": -0.36, "open": 0.89, "high": 0.89, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-28T11:42:27", "percent_change": -33.9623, "prev_day_close": 1.06000000238419}, {"option": "XLK260904P00192500", "bid": 5.6, "bid_size": 19.0, "ask": 7.75, "ask_size": 14.0, "iv": 0.0, "open_interest": 6.0, "volume": 3.0, "delta": -0.9071, "gamma": 0.035, "vega": 0.0435, "theta": -0.066, "rho": -0.0087, "theo": 7.0784, "change": 1.345, "open": 5.58, "high": 6.97, "low": 5.58, "tick": "up", "last_trade_price": 6.97, "last_trade_time": "2026-08-28T15:00:33", "percent_change": 23.9111, "prev_day_close": 5.625}, {"option": "XLK260904C00193000", "bid": 0.1, "bid_size": 44.0, "ask": 0.32, "ask_size": 1.0, "iv": 0.2018, "open_interest": 1674.0, "volume": 20.0, "delta": 0.0913, "gamma": 0.0313, "vega": 0.0436, "theta": -0.0584, "rho": 0.0036, "theo": 0.2146, "change": -0.565, "open": 0.78, "high": 0.78, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-08-28T14:43:14", "percent_change": -64.5714, "prev_day_close": 0.875}, {"option": "XLK260904P00193000", "bid": 6.2, "bid_size": 18.0, "ask": 8.2, "ask_size": 14.0, "iv": 0.0, "open_interest": 1.0, "volume": 2.0, "delta": -0.9226, "gamma": 0.0308, "vega": 0.0385, "theta": -0.0576, "rho": -0.0078, "theo": 7.5399, "change": 1.275, "open": 7.14, "high": 7.2, "low": 7.14, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-08-28T15:36:02", "percent_change": 21.519, "prev_day_close": 5.92499995231628}, {"option": "XLK260904C00194000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 398.0, "iv": 0.2329, "open_interest": 21.0, "volume": 3.0, "delta": 0.068, "gamma": 0.0246, "vega": 0.0352, "theta": -0.0466, "rho": 0.0027, "theo": 0.1532, "change": -0.41, "open": 0.57, "high": 0.57, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-28T14:28:16", "percent_change": -62.1212, "prev_day_close": 0.659999996423721}, {"option": "XLK260904P00194000", "bid": 6.45, "bid_size": 18.0, "ask": 9.35, "ask_size": 14.0, "iv": 0.0, "open_interest": 1.0, "volume": 6.0, "delta": -0.945, "gamma": 0.0237, "vega": 0.0296, "theta": -0.0446, "rho": -0.006, "theo": 8.4893, "change": 1.39, "open": 7.08, "high": 8.19, "low": 7.08, "tick": "up", "last_trade_price": 8.19, "last_trade_time": "2026-08-28T15:36:02", "percent_change": 20.4412, "prev_day_close": 6.79999995231628}, {"option": "XLK260904C00195000", "bid": 0.04, "bid_size": 58.0, "ask": 0.21, "ask_size": 561.0, "iv": 0.2155, "open_interest": 3250.0, "volume": 22.0, "delta": 0.0525, "gamma": 0.0195, "vega": 0.0289, "theta": -0.0384, "rho": 0.0021, "theo": 0.1161, "change": -0.365, "open": 0.35, "high": 0.4, "low": 0.1, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-08-28T15:58:59", "percent_change": -73.7374, "prev_day_close": 0.495000004768372}, {"option": "XLK260904P00195000", "bid": 7.25, "bid_size": 26.0, "ask": 10.55, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 5.0, "delta": -0.9594, "gamma": 0.0183, "vega": 0.0232, "theta": -0.0356, "rho": -0.0053, "theo": 9.4605, "change": 1.525, "open": 7.65, "high": 9.15, "low": 7.65, "tick": "up", "last_trade_price": 9.15, "last_trade_time": "2026-08-28T15:35:32", "percent_change": 20.0, "prev_day_close": 7.62499976158142}, {"option": "XLK260904C00196000", "bid": 0.01, "bid_size": 34.0, "ask": 0.13, "ask_size": 383.0, "iv": 0.2095, "open_interest": 30.0, "volume": 2.0, "delta": 0.0419, "gamma": 0.0157, "vega": 0.0242, "theta": -0.0327, "rho": 0.0016, "theo": 0.0925, "change": -0.335, "open": 0.28, "high": 0.28, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-28T16:01:49", "percent_change": -84.8101, "prev_day_close": 0.394999995827675}, {"option": "XLK260904P00196000", "bid": 8.5, "bid_size": 23.0, "ask": 10.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9689, "gamma": 0.0143, "vega": 0.0186, "theta": -0.0292, "rho": -0.0042, "theo": 10.443, "change": 0.45, "open": 9.05, "high": 9.05, "low": 9.05, "tick": "up", "last_trade_price": 9.05, "last_trade_time": "2026-08-28T12:02:21", "percent_change": 5.23256, "prev_day_close": 8.59999990463257}, {"option": "XLK260904C00197000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.2136, "open_interest": 7.0, "volume": 1.0, "delta": 0.0344, "gamma": 0.0128, "vega": 0.0206, "theta": -0.0286, "rho": 0.0014, "theo": 0.0765, "change": 0.005, "open": 0.29, "high": 0.29, "low": 0.29, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-08-28T10:42:55", "percent_change": 1.75439, "prev_day_close": 0.285000001080334}, {"option": "XLK260904P00197000", "bid": 9.25, "bid_size": 23.0, "ask": 12.95, "ask_size": 20.0, "iv": 0.0, "open_interest": 1.0, "volume": 5.0, "delta": -0.9754, "gamma": 0.0115, "vega": 0.0154, "theta": -0.0246, "rho": -0.0038, "theo": 11.4317, "change": 0.54, "open": 9.35, "high": 10.04, "low": 9.2, "tick": "up", "last_trade_price": 10.04, "last_trade_time": "2026-08-28T12:02:21", "percent_change": 5.68421, "prev_day_close": 9.5}, {"option": "XLK260904C00197500", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 1.0, "iv": 0.2247, "open_interest": 13.0, "volume": 1.0, "delta": 0.0314, "gamma": 0.0117, "vega": 0.0192, "theta": -0.0269, "rho": 0.0012, "theo": 0.0704, "change": -0.07, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-28T09:30:10", "percent_change": -35.0, "prev_day_close": 0.200000002980232}, {"option": "XLK260904P00197500", "bid": 9.75, "bid_size": 20.0, "ask": 13.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 3.0, "delta": -0.9779, "gamma": 0.0103, "vega": 0.0143, "theta": -0.0227, "rho": -0.0038, "theo": 11.9274, "change": -0.24, "open": 9.65, "high": 9.71, "low": 9.65, "tick": "no_change", "last_trade_price": 9.71, "last_trade_time": "2026-08-28T11:19:12", "percent_change": -2.41206, "prev_day_close": 9.9500002861023}, {"option": "XLK260904C00198000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 456.0, "iv": 0.2779, "open_interest": 24.0, "volume": 1.0, "delta": 0.0288, "gamma": 0.0106, "vega": 0.0179, "theta": -0.0254, "rho": 0.0011, "theo": 0.0651, "change": -0.05, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-28T13:38:20", "percent_change": -31.25, "prev_day_close": 0.159999996423721}, {"option": "XLK260904P00198000", "bid": 10.25, "bid_size": 15.0, "ask": 14.15, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 4.0, "delta": -0.98, "gamma": 0.0093, "vega": 0.0131, "theta": -0.0211, "rho": -0.0028, "theo": 12.4239, "change": -0.31, "open": 10.34, "high": 10.34, "low": 10.08, "tick": "up", "last_trade_price": 10.09, "last_trade_time": "2026-08-28T11:18:50", "percent_change": -2.98077, "prev_day_close": 10.4000000953674}, {"option": "XLK260904C00199000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 95.0, "iv": 0.2575, "open_interest": 8.0, "volume": 0.0, "delta": 0.0246, "gamma": 0.009, "vega": 0.0157, "theta": -0.0229, "rho": 0.001, "theo": 0.0565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-08-27T13:51:42", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "XLK260904P00199000", "bid": 11.35, "bid_size": 15.0, "ask": 13.55, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.0076, "vega": 0.0108, "theta": -0.0184, "rho": -0.0028, "theo": 13.4185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.375}, {"option": "XLK260904C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 426.0, "iv": 0.2408, "open_interest": 33.0, "volume": 6.0, "delta": 0.0213, "gamma": 0.0076, "vega": 0.0139, "theta": -0.0209, "rho": 0.0008, "theo": 0.0498, "change": -0.05, "open": 0.04, "high": 0.04, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T15:54:10", "percent_change": -62.5, "prev_day_close": 0.0799999972805381}, {"option": "XLK260904P00200000", "bid": 13.9, "bid_size": 12.0, "ask": 14.75, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 8.0, "delta": -0.986, "gamma": 0.0064, "vega": 0.0095, "theta": -0.0163, "rho": -0.0026, "theo": 14.4143, "change": 1.675, "open": 13.2, "high": 14.05, "low": 12.0, "tick": "up", "last_trade_price": 14.05, "last_trade_time": "2026-08-28T15:41:07", "percent_change": 13.5354, "prev_day_close": 12.375}, {"option": "XLK260904C00202500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.269, "open_interest": 22.0, "volume": 0.0, "delta": 0.0155, "gamma": 0.0053, "vega": 0.0106, "theta": -0.0171, "rho": 0.0006, "theo": 0.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-27T09:44:06", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "XLK260904P00202500", "bid": 14.85, "bid_size": 15.0, "ask": 17.05, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9903, "gamma": 0.0042, "vega": 0.0068, "theta": -0.0125, "rho": -0.0018, "theo": 16.9073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "XLK260904C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.61, "ask_size": 11.0, "iv": 0.453, "open_interest": 113.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.0038, "vega": 0.0084, "theta": -0.0145, "rho": 0.0005, "theo": 0.0308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-26T14:48:15", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "XLK260904P00205000", "bid": 17.3, "bid_size": 7.0, "ask": 19.55, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.003, "vega": 0.0052, "theta": -0.0099, "rho": -0.0016, "theo": 19.4031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "XLK260904C00207500", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 10.0, "iv": 0.4017, "open_interest": 1.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0029, "vega": 0.0068, "theta": -0.0126, "rho": 0.0004, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-08-13T11:25:37", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XLK260904P00207500", "bid": 20.05, "bid_size": 10.0, "ask": 22.05, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0022, "vega": 0.0041, "theta": -0.0081, "rho": -0.0011, "theo": 21.9003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "XLK260904C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 30.0, "iv": 0.4225, "open_interest": 19.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0023, "vega": 0.0057, "theta": -0.0111, "rho": 0.0003, "theo": 0.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-27T09:44:06", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "XLK260904P00210000", "bid": 22.5, "bid_size": 13.0, "ask": 24.95, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0016, "vega": 0.0032, "theta": -0.0068, "rho": -0.001, "theo": 24.3984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.4, "last_trade_time": "2026-08-07T10:47:29", "percent_change": 0.0, "prev_day_close": 22.2250003814697}, {"option": "XLK260904C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.59, "ask_size": 10.0, "iv": 0.6136, "open_interest": 3.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0014, "vega": 0.0041, "theta": -0.0089, "rho": 0.0002, "theo": 0.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-08-12T15:03:35", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "XLK260904P00215000", "bid": 27.2, "bid_size": 7.0, "ask": 30.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.001, "vega": 0.0022, "theta": -0.005, "rho": -0.0009, "theo": 29.3959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3250007629395}, {"option": "XLK260904C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.58, "ask_size": 10.0, "iv": 0.8466, "open_interest": 0.0, "volume": 0.0, "delta": 0.004, "gamma": 0.001, "vega": 0.0031, "theta": -0.0073, "rho": 0.0001, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "XLK260904P00220000", "bid": 32.3, "bid_size": 5.0, "ask": 35.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0006, "vega": 0.0016, "theta": -0.0038, "rho": -0.0006, "theo": 34.3944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.75, "last_trade_time": "2026-08-10T11:26:53", "percent_change": 0.0, "prev_day_close": 32.3000001907349}, {"option": "XLK260904C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.98, "ask_size": 11.0, "iv": 0.8391, "open_interest": 8.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0007, "vega": 0.0024, "theta": -0.0062, "rho": 0.0001, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-21T10:34:44", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "XLK260904P00225000", "bid": 37.25, "bid_size": 23.0, "ask": 39.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0004, "vega": 0.0011, "theta": -0.003, "rho": -0.0005, "theo": 39.3934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.2250003814697}, {"option": "XLK260904C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 1.11, "ask_size": 10.0, "iv": 0.9364, "open_interest": 0.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0005, "vega": 0.002, "theta": -0.0054, "rho": 0.0001, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "XLK260904P00230000", "bid": 42.05, "bid_size": 16.0, "ask": 45.15, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0003, "vega": 0.0009, "theta": -0.0024, "rho": -0.0005, "theo": 44.3927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.3250007629394}, {"option": "XLK260904C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 12.0, "iv": 1.1599, "open_interest": 0.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0004, "vega": 0.0016, "theta": -0.0047, "rho": 0.0001, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "XLK260904P00235000", "bid": 47.2, "bid_size": 10.0, "ask": 50.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0002, "vega": 0.0007, "theta": -0.002, "rho": -0.0003, "theo": 49.3921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.2250003814697}, {"option": "XLK260904C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 9.0, "iv": 0.8471, "open_interest": 1.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0003, "vega": 0.0014, "theta": -0.0041, "rho": 0.0001, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-25T11:00:01", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "XLK260904P00240000", "bid": 52.2, "bid_size": 10.0, "ask": 54.95, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0002, "vega": 0.0005, "theta": -0.0017, "rho": -0.0003, "theo": 54.3918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.3500003814697}, {"option": "XLK260904C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 18.0, "iv": 1.31, "open_interest": 0.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0003, "vega": 0.0012, "theta": -0.0037, "rho": 0.0, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "XLK260904P00245000", "bid": 57.2, "bid_size": 14.0, "ask": 60.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0014, "rho": -0.0003, "theo": 59.3915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.3500003814697}, {"option": "XLK260911C00100000", "bid": 85.2, "bid_size": 12.0, "ask": 87.45, "ask_size": 12.0, "iv": 1.6906, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0003, "vega": 0.0056, "theta": -0.0238, "rho": 0.0379, "theo": 85.8869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.5749969482422}, {"option": "XLK260911P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 14.0, "iv": 1.9297, "open_interest": 0.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0003, "vega": 0.0056, "theta": -0.0238, "rho": -0.0004, "theo": 0.0852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "XLK260911C00105000", "bid": 79.2, "bid_size": 12.0, "ask": 83.05, "ask_size": 16.0, "iv": 1.4474, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0004, "vega": 0.0062, "theta": -0.0246, "rho": 0.0397, "theo": 80.8996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.8499984741211}, {"option": "XLK260911P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 13.0, "iv": 1.7982, "open_interest": 0.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0004, "vega": 0.0062, "theta": -0.0246, "rho": -0.0004, "theo": 0.0896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "XLK260911C00110000", "bid": 75.6, "bid_size": 12.0, "ask": 78.05, "ask_size": 16.0, "iv": 1.6532, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0005, "vega": 0.0069, "theta": -0.0254, "rho": 0.0416, "theo": 75.9126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.5749969482422}, {"option": "XLK260911P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 1.6724, "open_interest": 0.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0005, "vega": 0.0069, "theta": -0.0255, "rho": -0.0005, "theo": 0.0943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLK260911C00115000", "bid": 70.65, "bid_size": 12.0, "ask": 72.45, "ask_size": 10.0, "iv": 1.4352, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0006, "vega": 0.0077, "theta": -0.0263, "rho": 0.0434, "theo": 70.9261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.625}, {"option": "XLK260911P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 1.5517, "open_interest": 0.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0006, "vega": 0.0077, "theta": -0.0263, "rho": -0.0005, "theo": 0.0993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.294999986886978}, {"option": "XLK260911C00120000", "bid": 64.95, "bid_size": 12.0, "ask": 67.5, "ask_size": 12.0, "iv": 1.185, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0007, "vega": 0.0086, "theta": -0.0272, "rho": 0.0453, "theo": 65.9399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.6749992370606}, {"option": "XLK260911P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 10.0, "iv": 1.0624, "open_interest": 0.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0007, "vega": 0.0086, "theta": -0.0272, "rho": -0.0006, "theo": 0.1049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.294999986886978}, {"option": "XLK260911C00125000", "bid": 60.45, "bid_size": 10.0, "ask": 62.4, "ask_size": 12.0, "iv": 1.1701, "open_interest": 11.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0008, "vega": 0.0096, "theta": -0.0281, "rho": 0.0471, "theo": 60.9543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.4, "last_trade_time": "2026-08-24T10:34:50", "percent_change": 0.0, "prev_day_close": 62.6499996185303}, {"option": "XLK260911P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 10.0, "iv": 0.9742, "open_interest": 402.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0008, "vega": 0.0096, "theta": -0.0282, "rho": -0.0007, "theo": 0.1109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-08-24T09:44:09", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XLK260911C00130000", "bid": 55.6, "bid_size": 12.0, "ask": 57.5, "ask_size": 12.0, "iv": 1.1108, "open_interest": 0.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.001, "vega": 0.0107, "theta": -0.029, "rho": 0.0489, "theo": 55.9692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.6499996185303}, {"option": "XLK260911P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1.0, "iv": 0.9514, "open_interest": 319.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.001, "vega": 0.0108, "theta": -0.0291, "rho": -0.0008, "theo": 0.1174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-08-24T10:02:49", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "XLK260911C00135000", "bid": 50.6, "bid_size": 12.0, "ask": 53.0, "ask_size": 23.0, "iv": 1.0791, "open_interest": 0.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0012, "vega": 0.0122, "theta": -0.03, "rho": 0.0507, "theo": 50.9849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "XLK260911P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 10.0, "iv": 0.7376, "open_interest": 80.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0012, "vega": 0.0122, "theta": -0.0301, "rho": -0.0009, "theo": 0.1248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-20T12:41:37", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "XLK260911C00140000", "bid": 45.4, "bid_size": 10.0, "ask": 47.45, "ask_size": 10.0, "iv": 0.8749, "open_interest": 0.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0015, "vega": 0.0138, "theta": -0.0311, "rho": 0.0525, "theo": 46.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0749988555908}, {"option": "XLK260911P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 10.0, "iv": 0.6714, "open_interest": 1.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0015, "vega": 0.0139, "theta": -0.0312, "rho": -0.001, "theo": 0.1331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T14:18:42", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "XLK260911C00145000", "bid": 40.35, "bid_size": 12.0, "ask": 43.2, "ask_size": 16.0, "iv": 0.8714, "open_interest": 0.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0019, "vega": 0.0159, "theta": -0.0322, "rho": 0.0542, "theo": 41.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.7250003814697}, {"option": "XLK260911P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 10.0, "iv": 0.6607, "open_interest": 4.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0019, "vega": 0.0159, "theta": -0.0323, "rho": -0.0012, "theo": 0.1428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-24T12:48:32", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "XLK260911C00150000", "bid": 35.7, "bid_size": 12.0, "ask": 37.5, "ask_size": 14.0, "iv": 0.7356, "open_interest": 1.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0025, "vega": 0.0185, "theta": -0.0335, "rho": 0.0559, "theo": 36.0396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.1, "last_trade_time": "2026-08-27T12:35:30", "percent_change": 0.0, "prev_day_close": 38.1750011444092}, {"option": "XLK260911P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 0.8109, "open_interest": 34.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.0025, "vega": 0.0185, "theta": -0.0336, "rho": -0.0014, "theo": 0.1546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-08-20T15:08:57", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "XLK260911C00155000", "bid": 30.75, "bid_size": 12.0, "ask": 32.55, "ask_size": 14.0, "iv": 0.6539, "open_interest": 2.0, "volume": 0.0, "delta": 0.9747, "gamma": 0.0033, "vega": 0.0219, "theta": -0.0352, "rho": 0.0575, "theo": 31.064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.5, "last_trade_time": "2026-08-27T11:32:01", "percent_change": 0.0, "prev_day_close": 32.9000005722046}, {"option": "XLK260911P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 10.0, "iv": 0.5165, "open_interest": 22.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.0034, "vega": 0.022, "theta": -0.0353, "rho": -0.0017, "theo": 0.1709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-26T12:57:43", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "XLK260911C00156000", "bid": 29.7, "bid_size": 12.0, "ask": 31.55, "ask_size": 10.0, "iv": 0.6303, "open_interest": 3.0, "volume": 0.0, "delta": 0.9735, "gamma": 0.0036, "vega": 0.0228, "theta": -0.0356, "rho": 0.0578, "theo": 30.0698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.5, "last_trade_time": "2026-08-13T12:21:37", "percent_change": 0.0, "prev_day_close": 31.7749996185303}, {"option": "XLK260911P00156000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 10.0, "iv": 0.4607, "open_interest": 3.0, "volume": 0.0, "delta": -0.0268, "gamma": 0.0036, "vega": 0.0229, "theta": -0.0357, "rho": -0.0018, "theo": 0.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-26T12:59:19", "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "XLK260911C00157000", "bid": 28.7, "bid_size": 12.0, "ask": 30.55, "ask_size": 13.0, "iv": 0.612, "open_interest": 8.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0038, "vega": 0.0237, "theta": -0.0361, "rho": 0.0581, "theo": 29.076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.19, "last_trade_time": "2026-08-27T11:40:51", "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "XLK260911P00157000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 10.0, "iv": 0.4464, "open_interest": 1.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0038, "vega": 0.0239, "theta": -0.0362, "rho": -0.0018, "theo": 0.1796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-26T12:59:47", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "XLK260911C00157500", "bid": 28.2, "bid_size": 12.0, "ask": 30.05, "ask_size": 10.0, "iv": 0.6029, "open_interest": 8.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0039, "vega": 0.0242, "theta": -0.0363, "rho": 0.0582, "theo": 28.5793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.7, "last_trade_time": "2026-08-27T11:40:51", "percent_change": 0.0, "prev_day_close": 30.2749996185303}, {"option": "XLK260911P00157500", "bid": 0.0, "bid_size": 0.0, "ask": 0.91, "ask_size": 10.0, "iv": 0.5413, "open_interest": 1.0, "volume": 0.0, "delta": -0.0287, "gamma": 0.004, "vega": 0.0243, "theta": -0.0365, "rho": -0.0019, "theo": 0.1819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-08-26T13:00:21", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "XLK260911C00158000", "bid": 27.55, "bid_size": 10.0, "ask": 30.2, "ask_size": 16.0, "iv": 0.6402, "open_interest": 0.0, "volume": 0.0, "delta": 0.9708, "gamma": 0.0041, "vega": 0.0247, "theta": -0.0366, "rho": 0.0584, "theo": 28.0827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "XLK260911P00158000", "bid": 0.0, "bid_size": 0.0, "ask": 1.16, "ask_size": 9.0, "iv": 0.5625, "open_interest": 2.0, "volume": 0.0, "delta": -0.0294, "gamma": 0.0041, "vega": 0.0248, "theta": -0.0368, "rho": -0.0019, "theo": 0.1846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-26T13:01:16", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "XLK260911C00159000", "bid": 26.7, "bid_size": 12.0, "ask": 28.6, "ask_size": 12.0, "iv": 0.5804, "open_interest": 0.0, "volume": 0.0, "delta": 0.9693, "gamma": 0.0044, "vega": 0.0258, "theta": -0.0372, "rho": 0.0586, "theo": 27.0901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "XLK260911P00159000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 10.0, "iv": 0.4224, "open_interest": 2.0, "volume": 0.0, "delta": -0.031, "gamma": 0.0044, "vega": 0.0259, "theta": -0.0374, "rho": -0.002, "theo": 0.1905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-08-26T13:02:31", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "XLK260911C00160000", "bid": 25.8, "bid_size": 14.0, "ask": 27.6, "ask_size": 10.0, "iv": 0.5714, "open_interest": 0.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.0047, "vega": 0.027, "theta": -0.0379, "rho": 0.0589, "theo": 26.0982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "XLK260911P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.04, "ask_size": 10.0, "iv": 0.5149, "open_interest": 20.0, "volume": 0.0, "delta": -0.0327, "gamma": 0.0047, "vega": 0.0271, "theta": -0.0381, "rho": -0.0021, "theo": 0.1969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-26T13:03:00", "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "XLK260911C00161000", "bid": 24.75, "bid_size": 12.0, "ask": 26.6, "ask_size": 22.0, "iv": 0.5484, "open_interest": 1.0, "volume": 0.0, "delta": 0.9657, "gamma": 0.0051, "vega": 0.0283, "theta": -0.0387, "rho": 0.0591, "theo": 25.1074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.49, "last_trade_time": "2026-08-27T12:32:07", "percent_change": 0.0, "prev_day_close": 27.125}, {"option": "XLK260911P00161000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 17.0, "iv": 0.3958, "open_interest": 3.0, "volume": 0.0, "delta": -0.0347, "gamma": 0.0051, "vega": 0.0284, "theta": -0.0389, "rho": -0.0023, "theo": 0.2046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-27T14:31:40", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "XLK260911C00162000", "bid": 23.75, "bid_size": 12.0, "ask": 25.65, "ask_size": 12.0, "iv": 0.5345, "open_interest": 0.0, "volume": 0.0, "delta": 0.9635, "gamma": 0.0055, "vega": 0.0298, "theta": -0.0396, "rho": 0.0594, "theo": 24.1176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8249998092651}, {"option": "XLK260911P00162000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 10.0, "iv": 0.3834, "open_interest": 3.0, "volume": 0.0, "delta": -0.0369, "gamma": 0.0055, "vega": 0.0299, "theta": -0.0398, "rho": -0.0024, "theo": 0.2133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-08-21T10:06:04", "percent_change": 0.0, "prev_day_close": 0.209999992512166}, {"option": "XLK260911C00162500", "bid": 23.3, "bid_size": 12.0, "ask": 25.1, "ask_size": 12.0, "iv": 0.5253, "open_interest": 10.0, "volume": 0.0, "delta": 0.9623, "gamma": 0.0057, "vega": 0.0306, "theta": -0.0401, "rho": 0.0594, "theo": 23.6233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.55, "last_trade_time": "2026-08-17T15:55:01", "percent_change": 0.0, "prev_day_close": 25.3499994277954}, {"option": "XLK260911P00162500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 10.0, "iv": 0.3782, "open_interest": 7.0, "volume": 0.0, "delta": -0.0381, "gamma": 0.0058, "vega": 0.0308, "theta": -0.0404, "rho": -0.0025, "theo": 0.2182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-08-21T10:06:04", "percent_change": 0.0, "prev_day_close": 0.209999992512166}, {"option": "XLK260911C00163000", "bid": 22.75, "bid_size": 12.0, "ask": 24.65, "ask_size": 22.0, "iv": 0.5161, "open_interest": 0.0, "volume": 0.0, "delta": 0.961, "gamma": 0.006, "vega": 0.0314, "theta": -0.0407, "rho": 0.0596, "theo": 23.1294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8499994277954}, {"option": "XLK260911P00163000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 64.0, "iv": 0.3709, "open_interest": 7.0, "volume": 0.0, "delta": -0.0394, "gamma": 0.006, "vega": 0.0317, "theta": -0.0409, "rho": -0.0026, "theo": 0.2235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-25T12:51:10", "percent_change": 0.0, "prev_day_close": 0.220000002533197}, {"option": "XLK260911C00164000", "bid": 21.8, "bid_size": 12.0, "ask": 23.5, "ask_size": 23.0, "iv": 0.4892, "open_interest": 2.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.0065, "vega": 0.0333, "theta": -0.0419, "rho": 0.0597, "theo": 22.1428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.53, "last_trade_time": "2026-08-13T10:31:13", "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "XLK260911P00164000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 65.0, "iv": 0.3862, "open_interest": 2.0, "volume": 1.0, "delta": -0.0422, "gamma": 0.0065, "vega": 0.0335, "theta": -0.0422, "rho": -0.0027, "theo": 0.235, "change": -0.04, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-28T10:19:01", "percent_change": -16.6667, "prev_day_close": 0.239999992772937}, {"option": "XLK260911C00165000", "bid": 20.8, "bid_size": 12.0, "ask": 22.65, "ask_size": 23.0, "iv": 0.4834, "open_interest": 14.0, "volume": 0.0, "delta": 0.9549, "gamma": 0.0071, "vega": 0.0354, "theta": -0.0433, "rho": 0.0599, "theo": 21.1583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.65, "last_trade_time": "2026-07-31T14:11:23", "percent_change": 0.0, "prev_day_close": 23.2999992370605}, {"option": "XLK260911P00165000", "bid": 0.02, "bid_size": 36.0, "ask": 0.38, "ask_size": 74.0, "iv": 0.3507, "open_interest": 23.0, "volume": 0.0, "delta": -0.0456, "gamma": 0.0072, "vega": 0.0356, "theta": -0.0437, "rho": -0.0029, "theo": 0.2495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-25T15:20:05", "percent_change": 0.0, "prev_day_close": 0.21000000461936}, {"option": "XLK260911C00166000", "bid": 19.85, "bid_size": 12.0, "ask": 21.7, "ask_size": 20.0, "iv": 0.4727, "open_interest": 1.0, "volume": 0.0, "delta": 0.9511, "gamma": 0.0078, "vega": 0.0377, "theta": -0.045, "rho": 0.06, "theo": 20.1765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.58, "last_trade_time": "2026-08-27T10:51:34", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "XLK260911P00166000", "bid": 0.03, "bid_size": 40.0, "ask": 0.39, "ask_size": 64.0, "iv": 0.3391, "open_interest": 9.0, "volume": 0.0, "delta": -0.0494, "gamma": 0.0079, "vega": 0.0379, "theta": -0.0454, "rho": -0.0032, "theo": 0.2662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-27T11:49:04", "percent_change": 0.0, "prev_day_close": 0.220000006258488}, {"option": "XLK260911C00167000", "bid": 18.85, "bid_size": 12.0, "ask": 20.7, "ask_size": 10.0, "iv": 0.454, "open_interest": 0.0, "volume": 0.0, "delta": 0.9467, "gamma": 0.0086, "vega": 0.0404, "theta": -0.047, "rho": 0.06, "theo": 19.1978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "XLK260911P00167000", "bid": 0.05, "bid_size": 47.0, "ask": 0.41, "ask_size": 62.0, "iv": 0.3307, "open_interest": 11.0, "volume": 0.0, "delta": -0.0538, "gamma": 0.0087, "vega": 0.0405, "theta": -0.0473, "rho": -0.0035, "theo": 0.2854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-08-27T14:43:15", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "XLK260911C00167500", "bid": 18.4, "bid_size": 12.0, "ask": 20.25, "ask_size": 10.0, "iv": 0.452, "open_interest": 2.0, "volume": 0.0, "delta": 0.9442, "gamma": 0.009, "vega": 0.0419, "theta": -0.048, "rho": 0.0601, "theo": 18.7098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.95, "last_trade_time": "2026-08-18T15:15:37", "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "XLK260911P00167500", "bid": 0.06, "bid_size": 43.0, "ask": 0.42, "ask_size": 55.0, "iv": 0.326, "open_interest": 5.0, "volume": 0.0, "delta": -0.0562, "gamma": 0.0091, "vega": 0.0421, "theta": -0.0484, "rho": -0.0036, "theo": 0.2967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-27T14:43:15", "percent_change": 0.0, "prev_day_close": 0.269999995827675}, {"option": "XLK260911C00168000", "bid": 17.9, "bid_size": 12.0, "ask": 19.95, "ask_size": 12.0, "iv": 0.4566, "open_interest": 2.0, "volume": 0.0, "delta": 0.9416, "gamma": 0.0095, "vega": 0.0434, "theta": -0.0492, "rho": 0.0601, "theo": 18.2229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.58, "last_trade_time": "2026-08-18T15:15:37", "percent_change": 0.0, "prev_day_close": 20.2749996185303}, {"option": "XLK260911P00168000", "bid": 0.09, "bid_size": 42.0, "ask": 0.4, "ask_size": 53.0, "iv": 0.3198, "open_interest": 8.0, "volume": 0.0, "delta": -0.059, "gamma": 0.0096, "vega": 0.0438, "theta": -0.0496, "rho": -0.0037, "theo": 0.3091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-08-27T14:43:05", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "XLK260911C00169000", "bid": 16.95, "bid_size": 12.0, "ask": 18.8, "ask_size": 24.0, "iv": 0.4306, "open_interest": 0.0, "volume": 0.0, "delta": 0.9355, "gamma": 0.0106, "vega": 0.0468, "theta": -0.0518, "rho": 0.06, "theo": 17.2527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "XLK260911P00169000", "bid": 0.11, "bid_size": 45.0, "ask": 0.42, "ask_size": 39.0, "iv": 0.3098, "open_interest": 14.0, "volume": 0.0, "delta": -0.0651, "gamma": 0.0106, "vega": 0.0471, "theta": -0.0522, "rho": -0.0041, "theo": 0.3376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-08-27T14:43:05", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "XLK260911C00170000", "bid": 16.0, "bid_size": 12.0, "ask": 17.8, "ask_size": 7.0, "iv": 0.4147, "open_interest": 32.0, "volume": 0.0, "delta": 0.9284, "gamma": 0.0118, "vega": 0.0508, "theta": -0.0548, "rho": 0.0599, "theo": 16.2881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.9, "last_trade_time": "2026-08-27T13:24:23", "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "XLK260911P00170000", "bid": 0.22, "bid_size": 2.0, "ask": 0.65, "ask_size": 160.0, "iv": 0.3302, "open_interest": 98.0, "volume": 15.0, "delta": -0.0722, "gamma": 0.0119, "vega": 0.0509, "theta": -0.0552, "rho": -0.0046, "theo": 0.3716, "change": 0.02, "open": 0.35, "high": 0.35, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-08-28T10:50:26", "percent_change": 6.45161, "prev_day_close": 0.310000002384186}, {"option": "XLK260911C00171000", "bid": 14.9, "bid_size": 12.0, "ask": 16.65, "ask_size": 22.0, "iv": 0.3788, "open_interest": 0.0, "volume": 0.0, "delta": 0.9201, "gamma": 0.0131, "vega": 0.0551, "theta": -0.0582, "rho": 0.0597, "theo": 15.3304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3250007629395}, {"option": "XLK260911P00171000", "bid": 0.21, "bid_size": 38.0, "ask": 0.47, "ask_size": 33.0, "iv": 0.2953, "open_interest": 21.0, "volume": 0.0, "delta": -0.0806, "gamma": 0.0132, "vega": 0.0556, "theta": -0.0587, "rho": -0.0052, "theo": 0.4124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-08-24T15:49:18", "percent_change": 0.0, "prev_day_close": 0.359999999403954}, {"option": "XLK260911C00172000", "bid": 14.1, "bid_size": 12.0, "ask": 15.8, "ask_size": 12.0, "iv": 0.3822, "open_interest": 0.0, "volume": 0.0, "delta": 0.9104, "gamma": 0.0147, "vega": 0.06, "theta": -0.062, "rho": 0.0593, "theo": 14.3806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0749998092651}, {"option": "XLK260911P00172000", "bid": 0.19, "bid_size": 33.0, "ask": 0.55, "ask_size": 39.0, "iv": 0.285, "open_interest": 13.0, "volume": 0.0, "delta": -0.0905, "gamma": 0.0148, "vega": 0.0603, "theta": -0.0626, "rho": -0.0057, "theo": 0.4617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-08-27T09:30:00", "percent_change": 0.0, "prev_day_close": 0.445000007748604}, {"option": "XLK260911C00172500", "bid": 13.6, "bid_size": 12.0, "ask": 15.3, "ask_size": 14.0, "iv": 0.3724, "open_interest": 30.0, "volume": 0.0, "delta": 0.9049, "gamma": 0.0156, "vega": 0.0627, "theta": -0.0641, "rho": 0.0591, "theo": 13.9092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.39, "last_trade_time": "2026-08-21T13:05:37", "percent_change": 0.0, "prev_day_close": 15.5999994277954}, {"option": "XLK260911P00172500", "bid": 0.0, "bid_size": 0.0, "ask": 0.58, "ask_size": 10.0, "iv": 0.2612, "open_interest": 2.0, "volume": 0.0, "delta": -0.096, "gamma": 0.0157, "vega": 0.0629, "theta": -0.0647, "rho": -0.006, "theo": 0.4897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-08-18T15:11:31", "percent_change": 0.0, "prev_day_close": 0.495000004768372}, {"option": "XLK260911C00173000", "bid": 13.15, "bid_size": 12.0, "ask": 14.85, "ask_size": 21.0, "iv": 0.3684, "open_interest": 2.0, "volume": 0.0, "delta": 0.899, "gamma": 0.0165, "vega": 0.0655, "theta": -0.0663, "rho": 0.0589, "theo": 13.4404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.21, "last_trade_time": "2026-08-24T10:37:05", "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "XLK260911P00173000", "bid": 0.25, "bid_size": 38.0, "ask": 0.75, "ask_size": 56.0, "iv": 0.2907, "open_interest": 402.0, "volume": 0.0, "delta": -0.102, "gamma": 0.0166, "vega": 0.0657, "theta": -0.0669, "rho": -0.0064, "theo": 0.5203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.33, "last_trade_time": "2026-08-25T14:06:15", "percent_change": 0.0, "prev_day_close": 0.430000007152557}, {"option": "XLK260911C00174000", "bid": 12.05, "bid_size": 12.0, "ask": 13.55, "ask_size": 20.0, "iv": 0.3248, "open_interest": 2.0, "volume": 0.0, "delta": 0.8857, "gamma": 0.0185, "vega": 0.0715, "theta": -0.071, "rho": 0.0583, "theo": 12.5114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-08-26T15:54:41", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "XLK260911P00174000", "bid": 0.28, "bid_size": 160.0, "ask": 1.05, "ask_size": 263.0, "iv": 0.2971, "open_interest": 241.0, "volume": 6.0, "delta": -0.1154, "gamma": 0.0186, "vega": 0.072, "theta": -0.0716, "rho": -0.0071, "theo": 0.5903, "change": 0.065, "open": 0.45, "high": 0.55, "low": 0.45, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-08-28T15:07:34", "percent_change": 13.4021, "prev_day_close": 0.484999984502792}, {"option": "XLK260911C00175000", "bid": 11.15, "bid_size": 17.0, "ask": 12.4, "ask_size": 30.0, "iv": 0.3024, "open_interest": 2.0, "volume": 0.0, "delta": 0.8703, "gamma": 0.0207, "vega": 0.078, "theta": -0.076, "rho": 0.0576, "theo": 11.5953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.45, "last_trade_time": "2026-08-26T15:26:33", "percent_change": 0.0, "prev_day_close": 13.4749999046326}, {"option": "XLK260911P00175000", "bid": 0.16, "bid_size": 269.0, "ask": 1.08, "ask_size": 389.0, "iv": 0.2728, "open_interest": 42.0, "volume": 8.0, "delta": -0.131, "gamma": 0.0209, "vega": 0.0783, "theta": -0.0767, "rho": -0.0081, "theo": 0.6735, "change": 0.075, "open": 0.46, "high": 0.62, "low": 0.44, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-08-28T12:55:18", "percent_change": 13.7615, "prev_day_close": 0.545000001788139}, {"option": "XLK260911C00176000", "bid": 10.25, "bid_size": 16.0, "ask": 11.6, "ask_size": 31.0, "iv": 0.2998, "open_interest": 1.0, "volume": 0.0, "delta": 0.8526, "gamma": 0.0231, "vega": 0.085, "theta": -0.0812, "rho": 0.0566, "theo": 10.6941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.55, "last_trade_time": "2026-08-18T15:05:54", "percent_change": 0.0, "prev_day_close": 12.375}, {"option": "XLK260911P00176000", "bid": 0.18, "bid_size": 376.0, "ask": 0.88, "ask_size": 67.0, "iv": 0.2426, "open_interest": 75.0, "volume": 1.0, "delta": -0.1488, "gamma": 0.0233, "vega": 0.0857, "theta": -0.082, "rho": -0.009, "theo": 0.7714, "change": -0.175, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-28T11:21:29", "percent_change": -25.9259, "prev_day_close": 0.675000011920929}, {"option": "XLK260911C00177000", "bid": 9.55, "bid_size": 15.0, "ask": 10.65, "ask_size": 29.0, "iv": 0.2975, "open_interest": 3.0, "volume": 0.0, "delta": 0.8323, "gamma": 0.0257, "vega": 0.0923, "theta": -0.0867, "rho": 0.0556, "theo": 9.8099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.42, "last_trade_time": "2026-08-26T10:20:30", "percent_change": 0.0, "prev_day_close": 12.2249999046326}, {"option": "XLK260911P00177000", "bid": 0.28, "bid_size": 68.0, "ask": 1.38, "ask_size": 60.0, "iv": 0.2607, "open_interest": 16.0, "volume": 2.0, "delta": -0.1694, "gamma": 0.026, "vega": 0.0927, "theta": -0.0876, "rho": -0.0103, "theo": 0.8871, "change": -0.075, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-28T12:11:42", "percent_change": -10.3448, "prev_day_close": 0.724999994039536}, {"option": "XLK260911C00177500", "bid": 9.1, "bid_size": 15.0, "ask": 10.05, "ask_size": 15.0, "iv": 0.2845, "open_interest": 1.0, "volume": 0.0, "delta": 0.8212, "gamma": 0.0271, "vega": 0.0961, "theta": -0.0894, "rho": 0.0549, "theo": 9.3748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-08-19T15:50:00", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "XLK260911P00177500", "bid": 0.24, "bid_size": 73.0, "ask": 1.56, "ask_size": 70.0, "iv": 0.2585, "open_interest": 7.0, "volume": 4.0, "delta": -0.1807, "gamma": 0.0274, "vega": 0.0964, "theta": -0.0904, "rho": -0.0111, "theo": 0.9518, "change": -0.085, "open": 0.69, "high": 0.69, "low": 0.68, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-08-28T12:13:03", "percent_change": -11.1111, "prev_day_close": 0.765000015497208}, {"option": "XLK260911C00178000", "bid": 8.7, "bid_size": 15.0, "ask": 9.9, "ask_size": 31.0, "iv": 0.2954, "open_interest": 2.0, "volume": 0.0, "delta": 0.8092, "gamma": 0.0286, "vega": 0.1, "theta": -0.0922, "rho": 0.0542, "theo": 8.9449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.25, "last_trade_time": "2026-08-19T12:52:36", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "XLK260911P00178000", "bid": 0.53, "bid_size": 300.0, "ask": 1.0, "ask_size": 2.0, "iv": 0.2339, "open_interest": 10.0, "volume": 568.0, "delta": -0.1927, "gamma": 0.0289, "vega": 0.1008, "theta": -0.0931, "rho": -0.0115, "theo": 1.0215, "change": 0.06, "open": 0.67, "high": 0.96, "low": 0.67, "tick": "no_change", "last_trade_price": 0.96, "last_trade_time": "2026-08-28T12:18:35", "percent_change": 6.66666, "prev_day_close": 0.900000035762787}, {"option": "XLK260911C00179000", "bid": 7.85, "bid_size": 15.0, "ask": 9.6, "ask_size": 37.0, "iv": 0.3104, "open_interest": 39.0, "volume": 0.0, "delta": 0.7832, "gamma": 0.0315, "vega": 0.1077, "theta": -0.0975, "rho": 0.0527, "theo": 8.1018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.95, "last_trade_time": "2026-08-27T11:17:41", "percent_change": 0.0, "prev_day_close": 10.0250000953674}, {"option": "XLK260911P00179000", "bid": 0.66, "bid_size": 131.0, "ask": 1.9, "ask_size": 325.0, "iv": 0.2642, "open_interest": 11.0, "volume": 9.0, "delta": -0.2192, "gamma": 0.0319, "vega": 0.1081, "theta": -0.0986, "rho": -0.0131, "theo": 1.1792, "change": 0.06, "open": 1.02, "high": 1.19, "low": 0.76, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-08-28T15:52:19", "percent_change": 6.52174, "prev_day_close": 0.9200000166893}, {"option": "XLK260911C00180000", "bid": 6.75, "bid_size": 33.0, "ask": 8.05, "ask_size": 90.0, "iv": 0.2591, "open_interest": 173.0, "volume": 2.0, "delta": 0.7539, "gamma": 0.0347, "vega": 0.1154, "theta": -0.1025, "rho": 0.0509, "theo": 7.2837, "change": -1.535, "open": 8.0, "high": 8.0, "low": 7.69, "tick": "down", "last_trade_price": 7.69, "last_trade_time": "2026-08-28T12:29:42", "percent_change": -16.6396, "prev_day_close": 9.22500038146973}, {"option": "XLK260911P00180000", "bid": 1.17, "bid_size": 37.0, "ask": 1.45, "ask_size": 29.0, "iv": 0.2446, "open_interest": 1205.0, "volume": 12.0, "delta": -0.2489, "gamma": 0.0351, "vega": 0.1162, "theta": -0.1037, "rho": -0.0146, "theo": 1.3612, "change": 0.35, "open": 0.86, "high": 1.45, "low": 0.86, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-08-28T15:54:35", "percent_change": 31.8182, "prev_day_close": 1.09999996423721}, {"option": "XLK260911C00181000", "bid": 6.1, "bid_size": 15.0, "ask": 7.05, "ask_size": 17.0, "iv": 0.2499, "open_interest": 2.0, "volume": 0.0, "delta": 0.7212, "gamma": 0.0378, "vega": 0.1228, "theta": -0.107, "rho": 0.0489, "theo": 6.4942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.85, "last_trade_time": "2026-08-27T12:16:16", "percent_change": 0.0, "prev_day_close": 8.37499976158142}, {"option": "XLK260911P00181000", "bid": 0.29, "bid_size": 104.0, "ask": 1.83, "ask_size": 43.0, "iv": 0.2, "open_interest": 145.0, "volume": 39.0, "delta": -0.2821, "gamma": 0.0383, "vega": 0.1232, "theta": -0.1083, "rho": -0.0166, "theo": 1.5731, "change": 0.095, "open": 1.47, "high": 1.53, "low": 1.38, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-08-28T16:11:10", "percent_change": 7.39299, "prev_day_close": 1.28500002622604}, {"option": "XLK260911C00182000", "bid": 5.4, "bid_size": 13.0, "ask": 7.3, "ask_size": 60.0, "iv": 0.2843, "open_interest": 6.0, "volume": 1.0, "delta": 0.6848, "gamma": 0.0409, "vega": 0.1297, "theta": -0.1109, "rho": 0.0466, "theo": 5.7381, "change": -1.5, "open": 5.95, "high": 5.95, "low": 5.95, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-08-28T15:16:49", "percent_change": -20.1342, "prev_day_close": 7.44999980926514}, {"option": "XLK260911P00182000", "bid": 1.52, "bid_size": 65.0, "ask": 2.09, "ask_size": 34.0, "iv": 0.2367, "open_interest": 3.0, "volume": 179.0, "delta": -0.319, "gamma": 0.0415, "vega": 0.1302, "theta": -0.1123, "rho": -0.0183, "theo": 1.8186, "change": 0.215, "open": 1.31, "high": 1.87, "low": 1.22, "tick": "up", "last_trade_price": 1.72, "last_trade_time": "2026-08-28T16:02:21", "percent_change": 14.2857, "prev_day_close": 1.50500005483627}, {"option": "XLK260911C00182500", "bid": 5.1, "bid_size": 27.0, "ask": 6.9, "ask_size": 56.0, "iv": 0.2817, "open_interest": 4.0, "volume": 0.0, "delta": 0.6653, "gamma": 0.0424, "vega": 0.1328, "theta": -0.1125, "rho": 0.0453, "theo": 5.3743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.23, "last_trade_time": "2026-08-27T15:30:16", "percent_change": 0.0, "prev_day_close": 7.32500004768372}, {"option": "XLK260911P00182500", "bid": 1.03, "bid_size": 90.0, "ask": 2.15, "ask_size": 33.0, "iv": 0.2072, "open_interest": 6.0, "volume": 1.0, "delta": -0.3388, "gamma": 0.043, "vega": 0.1332, "theta": -0.1139, "rho": -0.0194, "theo": 1.9559, "change": 0.14, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-08-28T10:11:35", "percent_change": 8.69565, "prev_day_close": 1.60999995470047}, {"option": "XLK260911C00183000", "bid": 4.3, "bid_size": 35.0, "ask": 6.95, "ask_size": 150.0, "iv": 0.2767, "open_interest": 24.0, "volume": 3.0, "delta": 0.6449, "gamma": 0.0439, "vega": 0.1357, "theta": -0.1138, "rho": 0.044, "theo": 5.0209, "change": -1.73, "open": 7.1, "high": 7.1, "low": 5.27, "tick": "down", "last_trade_price": 5.27, "last_trade_time": "2026-08-28T15:16:49", "percent_change": -24.7143, "prev_day_close": 7.0}, {"option": "XLK260911P00183000", "bid": 1.5, "bid_size": 82.0, "ask": 2.5, "ask_size": 43.0, "iv": 0.2249, "open_interest": 10.0, "volume": 40.0, "delta": -0.3596, "gamma": 0.0445, "vega": 0.1359, "theta": -0.1154, "rho": -0.0207, "theo": 2.1032, "change": 0.235, "open": 2.01, "high": 2.07, "low": 1.87, "tick": "no_change", "last_trade_price": 2.02, "last_trade_time": "2026-08-28T15:36:04", "percent_change": 13.1653, "prev_day_close": 1.78500002622604}, {"option": "XLK260911C00184000", "bid": 4.2, "bid_size": 8.0, "ask": 5.85, "ask_size": 71.0, "iv": 0.2756, "open_interest": 29.0, "volume": 0.0, "delta": 0.6014, "gamma": 0.0464, "vega": 0.1406, "theta": -0.1157, "rho": 0.0412, "theo": 4.3489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-08-26T12:05:30", "percent_change": 0.0, "prev_day_close": 6.17499995231628}, {"option": "XLK260911P00184000", "bid": 1.36, "bid_size": 56.0, "ask": 2.76, "ask_size": 33.0, "iv": 0.2009, "open_interest": 9.0, "volume": 0.0, "delta": -0.4038, "gamma": 0.0471, "vega": 0.1407, "theta": -0.1174, "rho": -0.0225, "theo": 2.4348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-08-21T09:43:06", "percent_change": 0.0, "prev_day_close": 2.01499998569489}, {"option": "XLK260911C00185000", "bid": 2.96, "bid_size": 54.0, "ask": 5.75, "ask_size": 149.0, "iv": 0.267, "open_interest": 29.0, "volume": 5.0, "delta": 0.5549, "gamma": 0.0484, "vega": 0.1438, "theta": -0.1163, "rho": 0.0381, "theo": 3.7283, "change": -1.465, "open": 4.8, "high": 4.8, "low": 4.06, "tick": "no_change", "last_trade_price": 4.06, "last_trade_time": "2026-08-28T13:25:07", "percent_change": -26.5158, "prev_day_close": 5.52500009536743}, {"option": "XLK260911P00185000", "bid": 1.67, "bid_size": 191.0, "ask": 3.85, "ask_size": 204.0, "iv": 0.2194, "open_interest": 245.0, "volume": 17.0, "delta": -0.4511, "gamma": 0.0492, "vega": 0.1438, "theta": -0.1182, "rho": -0.0244, "theo": 2.8179, "change": 0.245, "open": 2.25, "high": 2.55, "low": 2.18, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-08-28T12:20:11", "percent_change": 10.6291, "prev_day_close": 2.3050000667572}, {"option": "XLK260911C00186000", "bid": 2.42, "bid_size": 71.0, "ask": 4.7, "ask_size": 207.0, "iv": 0.2471, "open_interest": 20.0, "volume": 1.0, "delta": 0.5061, "gamma": 0.0497, "vega": 0.1451, "theta": -0.1156, "rho": 0.0348, "theo": 3.1643, "change": -0.35, "open": 4.55, "high": 4.55, "low": 4.55, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-08-28T10:20:27", "percent_change": -7.14285, "prev_day_close": 4.89999985694885}, {"option": "XLK260911P00186000", "bid": 2.86, "bid_size": 21.0, "ask": 4.65, "ask_size": 54.0, "iv": 0.2541, "open_interest": 215.0, "volume": 0.0, "delta": -0.5009, "gamma": 0.0506, "vega": 0.1449, "theta": -0.1177, "rho": -0.0267, "theo": 3.2584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-08-27T15:32:56", "percent_change": 0.0, "prev_day_close": 2.65500009059906}, {"option": "XLK260911C00187000", "bid": 2.18, "bid_size": 37.0, "ask": 4.3, "ask_size": 388.0, "iv": 0.2572, "open_interest": 162.0, "volume": 3.0, "delta": 0.4561, "gamma": 0.05, "vega": 0.1443, "theta": -0.1134, "rho": 0.0314, "theo": 2.6605, "change": -1.25, "open": 3.0, "high": 3.0, "low": 2.92, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-08-28T14:13:23", "percent_change": -29.4118, "prev_day_close": 4.25}, {"option": "XLK260911P00187000", "bid": 2.38, "bid_size": 163.0, "ask": 5.3, "ask_size": 114.0, "iv": 0.2225, "open_interest": 186.0, "volume": 38.0, "delta": -0.552, "gamma": 0.0511, "vega": 0.1436, "theta": -0.1156, "rho": -0.0281, "theo": 3.7613, "change": 0.48, "open": 2.88, "high": 3.62, "low": 2.66, "tick": "up", "last_trade_price": 3.62, "last_trade_time": "2026-08-28T12:29:10", "percent_change": 15.2866, "prev_day_close": 3.13999998569488}, {"option": "XLK260911C00187500", "bid": 2.26, "bid_size": 24.0, "ask": 3.2, "ask_size": 189.0, "iv": 0.2368, "open_interest": 1.0, "volume": 2.0, "delta": 0.431, "gamma": 0.0498, "vega": 0.143, "theta": -0.1117, "rho": 0.0297, "theo": 2.4312, "change": -1.46, "open": 3.6, "high": 3.6, "low": 2.49, "tick": "down", "last_trade_price": 2.49, "last_trade_time": "2026-08-28T15:59:51", "percent_change": -36.962, "prev_day_close": 3.94999992847443}, {"option": "XLK260911P00187500", "bid": 2.63, "bid_size": 79.0, "ask": 5.5, "ask_size": 98.0, "iv": 0.218, "open_interest": 8.0, "volume": 7.0, "delta": -0.5777, "gamma": 0.051, "vega": 0.1422, "theta": -0.1142, "rho": -0.0293, "theo": 4.0347, "change": 0.425, "open": 3.1, "high": 3.65, "low": 3.1, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-08-28T12:15:40", "percent_change": 13.1783, "prev_day_close": 3.22500002384186}, {"option": "XLK260911C00188000", "bid": 2.1, "bid_size": 38.0, "ask": 2.67, "ask_size": 54.0, "iv": 0.2268, "open_interest": 203.0, "volume": 1.0, "delta": 0.4061, "gamma": 0.0494, "vega": 0.1412, "theta": -0.1097, "rho": 0.028, "theo": 2.2168, "change": -0.995, "open": 2.63, "high": 2.63, "low": 2.63, "tick": "down", "last_trade_price": 2.63, "last_trade_time": "2026-08-28T12:21:11", "percent_change": -27.4483, "prev_day_close": 3.625}, {"option": "XLK260911P00188000", "bid": 2.56, "bid_size": 173.0, "ask": 5.85, "ask_size": 118.0, "iv": 0.2063, "open_interest": 186.0, "volume": 7.0, "delta": -0.6033, "gamma": 0.0506, "vega": 0.1398, "theta": -0.1122, "rho": -0.0297, "theo": 4.325, "change": 0.68, "open": 3.2, "high": 4.23, "low": 3.2, "tick": "up", "last_trade_price": 4.23, "last_trade_time": "2026-08-28T13:43:37", "percent_change": 19.1549, "prev_day_close": 3.54999995231628}, {"option": "XLK260911C00189000", "bid": 1.35, "bid_size": 184.0, "ask": 2.52, "ask_size": 206.0, "iv": 0.221, "open_interest": 475.0, "volume": 3.0, "delta": 0.3572, "gamma": 0.0479, "vega": 0.1361, "theta": -0.1045, "rho": 0.0246, "theo": 1.83, "change": -1.325, "open": 2.39, "high": 2.39, "low": 1.9, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-08-28T15:34:32", "percent_change": -41.0853, "prev_day_close": 3.22499990463257}, {"option": "XLK260911P00189000", "bid": 2.93, "bid_size": 176.0, "ask": 6.2, "ask_size": 47.0, "iv": 0.1842, "open_interest": 243.0, "volume": 2.0, "delta": -0.6535, "gamma": 0.0492, "vega": 0.1338, "theta": -0.1074, "rho": -0.0305, "theo": 4.9463, "change": 0.975, "open": 3.8, "high": 5.0, "low": 3.8, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-08-28T13:09:55", "percent_change": 24.2236, "prev_day_close": 4.02499997615814}, {"option": "XLK260911C00190000", "bid": 1.47, "bid_size": 1.0, "ask": 1.82, "ask_size": 130.0, "iv": 0.2235, "open_interest": 168.0, "volume": 21.0, "delta": 0.3104, "gamma": 0.0456, "vega": 0.129, "theta": -0.098, "rho": 0.0214, "theo": 1.4946, "change": -1.195, "open": 2.59, "high": 2.59, "low": 1.5, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-08-28T15:13:55", "percent_change": -44.3414, "prev_day_close": 2.6949999332428}, {"option": "XLK260911P00190000", "bid": 3.7, "bid_size": 175.0, "ask": 6.75, "ask_size": 47.0, "iv": 0.1791, "open_interest": 278.0, "volume": 4.0, "delta": -0.702, "gamma": 0.0471, "vega": 0.1262, "theta": -0.1012, "rho": -0.0314, "theo": 5.6214, "change": 0.725, "open": 5.42, "high": 5.45, "low": 5.3, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-08-28T13:46:21", "percent_change": 15.847, "prev_day_close": 4.57499980926514}, {"option": "XLK260911C00191000", "bid": 0.99, "bid_size": 23.0, "ask": 1.4, "ask_size": 165.0, "iv": 0.2096, "open_interest": 139.0, "volume": 2.0, "delta": 0.2659, "gamma": 0.0427, "vega": 0.1202, "theta": -0.0902, "rho": 0.0184, "theo": 1.2041, "change": -1.06, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-28T15:59:00", "percent_change": -46.9027, "prev_day_close": 2.25999999046326}, {"option": "XLK260911P00191000", "bid": 5.7, "bid_size": 16.0, "ask": 6.55, "ask_size": 15.0, "iv": 0.1909, "open_interest": 101.0, "volume": 0.0, "delta": -0.748, "gamma": 0.0444, "vega": 0.1162, "theta": -0.0938, "rho": -0.0309, "theo": 6.3431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.61, "last_trade_time": "2026-08-27T11:54:55", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "XLK260911C00192000", "bid": 0.61, "bid_size": 47.0, "ask": 1.39, "ask_size": 65.0, "iv": 0.2129, "open_interest": 36.0, "volume": 0.0, "delta": 0.2243, "gamma": 0.0393, "vega": 0.11, "theta": -0.0812, "rho": 0.0155, "theo": 0.9534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-08-27T14:09:11", "percent_change": 0.0, "prev_day_close": 1.83999997377396}, {"option": "XLK260911P00192000", "bid": 5.7, "bid_size": 30.0, "ask": 8.05, "ask_size": 26.0, "iv": 0.1849, "open_interest": 34.0, "volume": 0.0, "delta": -0.7916, "gamma": 0.0411, "vega": 0.104, "theta": -0.0851, "rho": -0.0294, "theo": 7.1065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.75, "last_trade_time": "2026-08-18T15:08:39", "percent_change": 0.0, "prev_day_close": 5.67499995231628}, {"option": "XLK260911C00192500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 67.0, "iv": 0.2226, "open_interest": 86.0, "volume": 0.0, "delta": 0.2046, "gamma": 0.0374, "vega": 0.1045, "theta": -0.0764, "rho": 0.0142, "theo": 0.8422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-08-24T15:24:07", "percent_change": 0.0, "prev_day_close": 1.68000000715256}, {"option": "XLK260911P00192500", "bid": 6.05, "bid_size": 13.0, "ask": 7.85, "ask_size": 12.0, "iv": 0.1287, "open_interest": 2.0, "volume": 0.0, "delta": -0.8124, "gamma": 0.0393, "vega": 0.0984, "theta": -0.0805, "rho": -0.0288, "theo": 7.5032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.18, "last_trade_time": "2026-08-18T15:04:38", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "XLK260911C00193000", "bid": 0.07, "bid_size": 84.0, "ask": 0.85, "ask_size": 65.0, "iv": 0.1754, "open_interest": 6.0, "volume": 0.0, "delta": 0.1858, "gamma": 0.0354, "vega": 0.0988, "theta": -0.0716, "rho": 0.0128, "theo": 0.7404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-08-21T11:33:40", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "XLK260911P00193000", "bid": 5.95, "bid_size": 39.0, "ask": 8.35, "ask_size": 21.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8322, "gamma": 0.0373, "vega": 0.0921, "theta": -0.0756, "rho": -0.0275, "theo": 7.9095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.25, "last_trade_time": "2026-08-26T12:27:09", "percent_change": 0.0, "prev_day_close": 6.375}, {"option": "XLK260911C00194000", "bid": 0.1, "bid_size": 118.0, "ask": 1.14, "ask_size": 256.0, "iv": 0.2109, "open_interest": 53.0, "volume": 4.0, "delta": 0.1515, "gamma": 0.0314, "vega": 0.0871, "theta": -0.0618, "rho": 0.0105, "theo": 0.5671, "change": -0.55, "open": 0.86, "high": 0.86, "low": 0.76, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-08-28T13:47:15", "percent_change": -41.9847, "prev_day_close": 1.31000000238419}, {"option": "XLK260911P00194000", "bid": 7.75, "bid_size": 24.0, "ask": 9.15, "ask_size": 16.0, "iv": 0.149, "open_interest": 4.0, "volume": 0.0, "delta": -0.8686, "gamma": 0.0331, "vega": 0.0785, "theta": -0.0659, "rho": -0.0261, "theo": 8.7552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.72, "last_trade_time": "2026-08-19T12:52:41", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "XLK260911C00195000", "bid": 0.11, "bid_size": 238.0, "ask": 0.65, "ask_size": 165.0, "iv": 0.1964, "open_interest": 2068.0, "volume": 27.0, "delta": 0.1228, "gamma": 0.0272, "vega": 0.0758, "theta": -0.053, "rho": 0.0085, "theo": 0.4354, "change": -0.625, "open": 1.0, "high": 1.0, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-08-28T16:04:55", "percent_change": -62.1891, "prev_day_close": 1.00499996542931}, {"option": "XLK260911P00195000", "bid": 9.05, "bid_size": 12.0, "ask": 9.8, "ask_size": 12.0, "iv": 0.1522, "open_interest": 1.0, "volume": 0.0, "delta": -0.899, "gamma": 0.0287, "vega": 0.0646, "theta": -0.0565, "rho": -0.0213, "theo": 9.6438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-08-27T14:13:35", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "XLK260911C00196000", "bid": 0.07, "bid_size": 69.0, "ask": 0.5, "ask_size": 124.0, "iv": 0.196, "open_interest": 37.0, "volume": 1.0, "delta": 0.1003, "gamma": 0.0234, "vega": 0.0659, "theta": -0.0459, "rho": 0.0069, "theo": 0.3425, "change": -0.2, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-28T11:40:28", "percent_change": -23.5294, "prev_day_close": 0.849999994039536}, {"option": "XLK260911P00196000", "bid": 9.15, "bid_size": 20.0, "ask": 10.75, "ask_size": 14.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9222, "gamma": 0.0243, "vega": 0.0535, "theta": -0.0484, "rho": -0.0173, "theo": 10.5692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.85, "last_trade_time": "2026-08-18T13:11:34", "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "XLK260911C00197000", "bid": 0.01, "bid_size": 42.0, "ask": 0.6, "ask_size": 63.0, "iv": 0.2136, "open_interest": 86.0, "volume": 0.0, "delta": 0.0836, "gamma": 0.0201, "vega": 0.0578, "theta": -0.0406, "rho": 0.0058, "theo": 0.2794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-08-27T16:07:45", "percent_change": 0.0, "prev_day_close": 0.734999984502792}, {"option": "XLK260911P00197000", "bid": 10.1, "bid_size": 18.0, "ask": 11.7, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9391, "gamma": 0.0204, "vega": 0.0445, "theta": -0.0418, "rho": -0.0167, "theo": 11.5223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "XLK260911C00197500", "bid": 0.0, "bid_size": 0.0, "ask": 0.81, "ask_size": 273.0, "iv": 0.237, "open_interest": 13.0, "volume": 1.0, "delta": 0.0769, "gamma": 0.0187, "vega": 0.0544, "theta": -0.0384, "rho": 0.0053, "theo": 0.2559, "change": -0.085, "open": 0.52, "high": 0.52, "low": 0.52, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-08-28T11:26:48", "percent_change": -14.0496, "prev_day_close": 0.605000004172325}, {"option": "XLK260911P00197500", "bid": 10.6, "bid_size": 17.0, "ask": 12.25, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9456, "gamma": 0.0188, "vega": 0.0414, "theta": -0.0392, "rho": -0.0153, "theo": 12.0051, "change": 0.0, "open": 0.0, "high": 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": "XLK260911C00198000", "bid": 0.01, "bid_size": 42.0, "ask": 0.35, "ask_size": 42.0, "iv": 0.2019, "open_interest": 10.0, "volume": 0.0, "delta": 0.0712, "gamma": 0.0174, "vega": 0.0513, "theta": -0.0366, "rho": 0.0049, "theo": 0.2363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-08-24T09:34:02", "percent_change": 0.0, "prev_day_close": 0.605000004172325}, {"option": "XLK260911P00198000", "bid": 10.85, "bid_size": 16.0, "ask": 12.65, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.951, "gamma": 0.0173, "vega": 0.0377, "theta": -0.0368, "rho": -0.0126, "theo": 12.492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.375}, {"option": "XLK260911C00199000", "bid": 0.01, "bid_size": 65.0, "ask": 0.55, "ask_size": 120.0, "iv": 0.2362, "open_interest": 18.0, "volume": 0.0, "delta": 0.0618, "gamma": 0.0151, "vega": 0.0461, "theta": -0.0336, "rho": 0.0042, "theo": 0.2058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.97, "last_trade_time": "2026-08-13T15:42:25", "percent_change": 0.0, "prev_day_close": 0.564999997615814}, {"option": "XLK260911P00199000", "bid": 11.35, "bid_size": 14.0, "ask": 13.65, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9595, "gamma": 0.0146, "vega": 0.0314, "theta": -0.0326, "rho": -0.0116, "theo": 13.4725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "XLK260911C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 1.0, "iv": 0.1959, "open_interest": 78.0, "volume": 3.0, "delta": 0.0544, "gamma": 0.0132, "vega": 0.0418, "theta": -0.0313, "rho": 0.0037, "theo": 0.1825, "change": -0.145, "open": 0.13, "high": 0.15, "low": 0.13, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-28T14:46:22", "percent_change": -49.1525, "prev_day_close": 0.29500000923872}, {"option": "XLK260911P00200000", "bid": 13.2, "bid_size": 18.0, "ask": 14.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9659, "gamma": 0.0125, "vega": 0.0281, "theta": -0.0295, "rho": -0.0118, "theo": 14.4584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.375}, {"option": "XLK260911C00202500", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 114.0, "iv": 0.2518, "open_interest": 40.0, "volume": 0.0, "delta": 0.0419, "gamma": 0.0099, "vega": 0.034, "theta": -0.0273, "rho": 0.0029, "theo": 0.1461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-08-24T09:55:26", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "XLK260911P00202500", "bid": 14.85, "bid_size": 14.0, "ask": 17.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.976, "gamma": 0.0088, "vega": 0.0204, "theta": -0.0239, "rho": -0.0078, "theo": 16.938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "XLK260911C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 228.0, "iv": 0.2806, "open_interest": 22.0, "volume": 1.0, "delta": 0.034, "gamma": 0.0077, "vega": 0.0286, "theta": -0.0247, "rho": 0.0023, "theo": 0.1238, "change": -0.08, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T12:58:30", "percent_change": -61.5385, "prev_day_close": 0.129999995231628}, {"option": "XLK260911P00205000", "bid": 17.35, "bid_size": 14.0, "ask": 20.3, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.982, "gamma": 0.0065, "vega": 0.0158, "theta": -0.0201, "rho": -0.0075, "theo": 19.4268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3250007629395}, {"option": "XLK260911C00207500", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 34.0, "iv": 0.2915, "open_interest": 0.0, "volume": 0.0, "delta": 0.0284, "gamma": 0.0062, "vega": 0.0247, "theta": -0.0228, "rho": 0.0019, "theo": 0.1084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "XLK260911P00207500", "bid": 19.85, "bid_size": 14.0, "ask": 22.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9859, "gamma": 0.005, "vega": 0.0135, "theta": -0.0175, "rho": -0.0068, "theo": 21.9193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "XLK260911C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.62, "ask_size": 9.0, "iv": 0.3794, "open_interest": 3.0, "volume": 0.0, "delta": 0.0244, "gamma": 0.0051, "vega": 0.0217, "theta": -0.0214, "rho": 0.0016, "theo": 0.0972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-08-18T09:58:35", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "XLK260911P00210000", "bid": 22.25, "bid_size": 10.0, "ask": 25.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0039, "vega": 0.011, "theta": -0.0154, "rho": -0.0045, "theo": 24.4144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.95, "last_trade_time": "2026-08-18T10:28:42", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "XLK260911C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 0.578, "open_interest": 2.0, "volume": 0.0, "delta": 0.0187, "gamma": 0.0036, "vega": 0.0173, "theta": -0.0191, "rho": 0.0013, "theo": 0.0811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-18T14:20:45", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XLK260911P00215000", "bid": 27.2, "bid_size": 15.0, "ask": 29.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.0026, "vega": 0.0074, "theta": -0.0125, "rho": -0.0042, "theo": 29.4085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.2750005722046}, {"option": "XLK260911C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 26.0, "iv": 0.4046, "open_interest": 5.0, "volume": 0.0, "delta": 0.015, "gamma": 0.0027, "vega": 0.0142, "theta": -0.0174, "rho": 0.001, "theo": 0.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T12:01:23", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "XLK260911P00220000", "bid": 32.2, "bid_size": 15.0, "ask": 34.95, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0018, "vega": 0.0062, "theta": -0.0104, "rho": -0.0039, "theo": 34.4043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3000001907349}, {"option": "XLK260911C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.59, "ask_size": 5.0, "iv": 0.5377, "open_interest": 0.0, "volume": 0.0, "delta": 0.0124, "gamma": 0.0021, "vega": 0.0121, "theta": -0.0161, "rho": 0.0008, "theo": 0.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "XLK260911P00225000", "bid": 37.05, "bid_size": 24.0, "ask": 40.75, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0013, "vega": 0.005, "theta": -0.0088, "rho": -0.0022, "theo": 39.4014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3250007629394}, {"option": "XLK260911C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 1.18, "ask_size": 10.0, "iv": 0.6686, "open_interest": 0.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.0017, "vega": 0.0104, "theta": -0.015, "rho": 0.0007, "theo": 0.0556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "XLK260911P00230000", "bid": 42.15, "bid_size": 23.0, "ask": 44.95, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.001, "vega": 0.0035, "theta": -0.0077, "rho": -0.0021, "theo": 44.3997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.3500003814697}, {"option": "XLK260911C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.98, "ask_size": 10.0, "iv": 0.6948, "open_interest": 1.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.0014, "vega": 0.0091, "theta": -0.0141, "rho": 0.0006, "theo": 0.0505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-08-04T12:33:42", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "XLK260911P00235000", "bid": 47.3, "bid_size": 12.0, "ask": 49.75, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0008, "vega": 0.0029, "theta": -0.0067, "rho": -0.0021, "theo": 49.3983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.3500003814697}, {"option": "XLK260911C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 10.0, "iv": 0.6351, "open_interest": 1.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0011, "vega": 0.0081, "theta": -0.0133, "rho": 0.0005, "theo": 0.0463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-25T15:50:29", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "XLK260911P00240000", "bid": 52.3, "bid_size": 12.0, "ask": 55.05, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0006, "vega": 0.0026, "theta": -0.0059, "rho": -0.002, "theo": 54.3971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.3500003814697}, {"option": "XLK260911C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 0.58, "ask_size": 10.0, "iv": 0.7232, "open_interest": 5.0, "volume": 0.0, "delta": 0.007, "gamma": 0.001, "vega": 0.0073, "theta": -0.0126, "rho": 0.0005, "theo": 0.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-17T10:40:57", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "XLK260911P00245000", "bid": 57.45, "bid_size": 14.0, "ask": 60.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0005, "vega": 0.0023, "theta": -0.0052, "rho": -0.002, "theo": 59.3961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.3500003814697}, {"option": "XLK260918C00067500", "bid": 117.15, "bid_size": 10.0, "ask": 120.5, "ask_size": 10.0, "iv": 2.1304, "open_interest": 17.0, "volume": 1.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0031, "theta": -0.0108, "rho": 0.0384, "theo": 118.3895, "change": -1.3, "open": 118.8, "high": 118.8, "low": 118.8, "tick": "down", "last_trade_price": 118.8, "last_trade_time": "2026-08-28T13:13:34", "percent_change": -1.08243, "prev_day_close": 120.099998474121}, {"option": "XLK260918P00067500", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 118.0, "iv": 1.9357, "open_interest": 63.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0031, "theta": -0.0108, "rho": -0.0002, "theo": 0.0503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-07-28T10:05:46", "percent_change": 0.0, "prev_day_close": 0.28999999165535}, {"option": "XLK260918C00070000", "bid": 114.4, "bid_size": 10.0, "ask": 118.0, "ask_size": 10.0, "iv": 1.9618, "open_interest": 28.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0033, "theta": -0.0111, "rho": 0.0399, "theo": 115.8972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.14, "last_trade_time": "2026-08-13T16:09:51", "percent_change": 0.0, "prev_day_close": 117.599998474121}, {"option": "XLK260918P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.71, "ask_size": 134.0, "iv": 1.9618, "open_interest": 75.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0033, "theta": -0.0111, "rho": -0.0003, "theo": 0.0517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-11T10:19:50", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "XLK260918C00072500", "bid": 111.65, "bid_size": 10.0, "ask": 115.7, "ask_size": 10.0, "iv": 1.8706, "open_interest": 20.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0035, "theta": -0.0113, "rho": 0.0413, "theo": 113.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.125}, {"option": "XLK260918P00072500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.5529, "open_interest": 60.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0035, "theta": -0.0113, "rho": -0.0003, "theo": 0.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-07-22T12:10:43", "percent_change": 0.0, "prev_day_close": 0.28999999165535}, {"option": "XLK260918C00075000", "bid": 109.5, "bid_size": 10.0, "ask": 113.0, "ask_size": 10.0, "iv": 1.8612, "open_interest": 103.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0036, "theta": -0.0115, "rho": 0.0427, "theo": 110.9128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.1, "last_trade_time": "2026-07-31T13:42:28", "percent_change": 0.0, "prev_day_close": 112.700000762939}, {"option": "XLK260918P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 1.4361, "open_interest": 143.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.0037, "theta": -0.0116, "rho": -0.0003, "theo": 0.0547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-07T14:17:57", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "XLK260918C00077500", "bid": 106.5, "bid_size": 10.0, "ask": 109.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0001, "vega": 0.0038, "theta": -0.0118, "rho": 0.0441, "theo": 108.4206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 77.81, "last_trade_time": "2026-04-20T10:42:31", "percent_change": 0.0, "prev_day_close": 110.325000762939}, {"option": "XLK260918P00077500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.4492, "open_interest": 4.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0001, "vega": 0.0039, "theta": -0.0118, "rho": -0.0003, "theo": 0.0562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-04-15T12:30:50", "percent_change": 0.0, "prev_day_close": 0.28999999165535}, {"option": "XLK260918C00080000", "bid": 104.2, "bid_size": 10.0, "ask": 107.9, "ask_size": 10.0, "iv": 1.5562, "open_interest": 75.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0001, "vega": 0.004, "theta": -0.012, "rho": 0.0455, "theo": 105.9284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.43, "last_trade_time": "2026-08-05T14:55:10", "percent_change": 0.0, "prev_day_close": 107.625}, {"option": "XLK260918P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.3998, "open_interest": 63.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0001, "vega": 0.0041, "theta": -0.012, "rho": -0.0003, "theo": 0.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-20T10:02:03", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "XLK260918C00082500", "bid": 101.6, "bid_size": 10.0, "ask": 105.7, "ask_size": 10.0, "iv": 1.5932, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0002, "vega": 0.0043, "theta": -0.0123, "rho": 0.047, "theo": 103.4363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.325000762939}, {"option": "XLK260918P00082500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 10.0, "iv": 1.3519, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0002, "vega": 0.0043, "theta": -0.0123, "rho": -0.0003, "theo": 0.0594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.28999999165535}, {"option": "XLK260918C00085000", "bid": 99.4, "bid_size": 10.0, "ask": 103.2, "ask_size": 10.0, "iv": 1.6407, "open_interest": 16.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0002, "vega": 0.0045, "theta": -0.0125, "rho": 0.0484, "theo": 100.9443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.12, "last_trade_time": "2026-06-11T13:24:03", "percent_change": 0.0, "prev_day_close": 102.75}, {"option": "XLK260918P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 10.0, "iv": 1.2954, "open_interest": 1130.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0002, "vega": 0.0045, "theta": -0.0125, "rho": -0.0004, "theo": 0.061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-05-28T09:30:28", "percent_change": 0.0, "prev_day_close": 0.28999999165535}, {"option": "XLK260918C00087500", "bid": 96.95, "bid_size": 10.0, "ask": 100.3, "ask_size": 10.0, "iv": 1.4562, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0002, "vega": 0.0047, "theta": -0.0128, "rho": 0.0498, "theo": 98.4523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.150001525879}, {"option": "XLK260918P00087500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.2604, "open_interest": 20007.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0002, "vega": 0.0047, "theta": -0.0128, "rho": -0.0004, "theo": 0.0627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-06-30T13:00:32", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "XLK260918C00090000", "bid": 94.1, "bid_size": 10.0, "ask": 98.25, "ask_size": 10.0, "iv": 1.4412, "open_interest": 2.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0002, "vega": 0.005, "theta": -0.013, "rho": 0.0512, "theo": 95.9603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.6749992370606}, {"option": "XLK260918P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 10.0, "iv": 1.2165, "open_interest": 38.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0002, "vega": 0.005, "theta": -0.013, "rho": -0.0004, "theo": 0.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-09T09:30:10", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "XLK260918C00092500", "bid": 91.95, "bid_size": 10.0, "ask": 95.55, "ask_size": 10.0, "iv": 1.4384, "open_interest": 52.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0002, "vega": 0.0053, "theta": -0.0133, "rho": 0.0526, "theo": 93.4684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.31, "last_trade_time": "2026-06-18T11:26:12", "percent_change": 0.0, "prev_day_close": 95.1750030517578}, {"option": "XLK260918P00092500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 10.0, "iv": 1.1738, "open_interest": 4468.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0002, "vega": 0.0053, "theta": -0.0133, "rho": -0.0004, "theo": 0.0663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-07-10T09:30:10", "percent_change": 0.0, "prev_day_close": 0.194999992847443}, {"option": "XLK260918C00095000", "bid": 89.8, "bid_size": 10.0, "ask": 92.3, "ask_size": 10.0, "iv": 1.2235, "open_interest": 92.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0002, "vega": 0.0056, "theta": -0.0136, "rho": 0.054, "theo": 90.9766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.38, "last_trade_time": "2026-06-10T15:22:49", "percent_change": 0.0, "prev_day_close": 92.7750015258789}, {"option": "XLK260918P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.1323, "open_interest": 25.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0002, "vega": 0.0056, "theta": -0.0136, "rho": -0.0005, "theo": 0.0682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-07T13:31:44", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "XLK260918C00097500", "bid": 86.7, "bid_size": 10.0, "ask": 90.75, "ask_size": 10.0, "iv": 1.3172, "open_interest": 4.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0003, "vega": 0.0058, "theta": -0.0138, "rho": 0.0554, "theo": 88.4848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.15, "last_trade_time": "2026-07-24T10:43:30", "percent_change": 0.0, "prev_day_close": 90.1499977111816}, {"option": "XLK260918P00097500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 13.0, "iv": 1.6331, "open_interest": 202.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0003, "vega": 0.0059, "theta": -0.0138, "rho": -0.0005, "theo": 0.0702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-05-13T09:36:14", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "XLK260918C00100000", "bid": 84.15, "bid_size": 10.0, "ask": 88.25, "ask_size": 10.0, "iv": 1.2505, "open_interest": 45.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0003, "vega": 0.0062, "theta": -0.0141, "rho": 0.0568, "theo": 85.9932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.49, "last_trade_time": "2026-07-28T11:20:20", "percent_change": 0.0, "prev_day_close": 87.6749992370606}, {"option": "XLK260918P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.56, "ask_size": 10.0, "iv": 1.4844, "open_interest": 119.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0003, "vega": 0.0062, "theta": -0.0141, "rho": -0.0005, "theo": 0.0722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-10T14:26:39", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "XLK260918C00102500", "bid": 82.05, "bid_size": 10.0, "ask": 85.05, "ask_size": 10.0, "iv": 1.0765, "open_interest": 181.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0003, "vega": 0.0065, "theta": -0.0144, "rho": 0.0582, "theo": 83.5016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.84, "last_trade_time": "2026-08-18T11:43:55", "percent_change": 0.0, "prev_day_close": 85.1499977111816}, {"option": "XLK260918P00102500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 14.0, "iv": 1.5231, "open_interest": 202.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0003, "vega": 0.0065, "theta": -0.0144, "rho": -0.0005, "theo": 0.0743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-31T15:24:48", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "XLK260918C00105000", "bid": 79.0, "bid_size": 10.0, "ask": 83.3, "ask_size": 10.0, "iv": 1.1195, "open_interest": 80.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0004, "vega": 0.0069, "theta": -0.0147, "rho": 0.0596, "theo": 81.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.67, "last_trade_time": "2026-08-20T15:17:16", "percent_change": 0.0, "prev_day_close": 82.7249984741211}, {"option": "XLK260918P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 40.0, "iv": 1.4288, "open_interest": 140.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0004, "vega": 0.0069, "theta": -0.0147, "rho": -0.0006, "theo": 0.0765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-27T09:56:54", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "XLK260918C00107500", "bid": 77.25, "bid_size": 10.0, "ask": 80.15, "ask_size": 10.0, "iv": 1.1075, "open_interest": 2.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0004, "vega": 0.0072, "theta": -0.015, "rho": 0.061, "theo": 78.5186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.2000007629394}, {"option": "XLK260918P00107500", "bid": 0.0, "bid_size": 0.0, "ask": 1.31, "ask_size": 10.0, "iv": 1.2899, "open_interest": 132.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0004, "vega": 0.0073, "theta": -0.015, "rho": -0.0006, "theo": 0.0788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-05-18T13:31:29", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "XLK260918C00110000", "bid": 74.5, "bid_size": 10.0, "ask": 77.85, "ask_size": 10.0, "iv": 1.046, "open_interest": 64.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0004, "vega": 0.0076, "theta": -0.0153, "rho": 0.0624, "theo": 76.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.22, "last_trade_time": "2026-08-04T14:03:45", "percent_change": 0.0, "prev_day_close": 77.8250007629394}, {"option": "XLK260918P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 36.0, "iv": 0.903, "open_interest": 7183.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0004, "vega": 0.0077, "theta": -0.0153, "rho": -0.0006, "theo": 0.0812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-08-11T09:39:01", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "XLK260918C00112500", "bid": 72.3, "bid_size": 10.0, "ask": 74.85, "ask_size": 10.0, "iv": 0.9226, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0005, "vega": 0.0081, "theta": -0.0156, "rho": 0.0638, "theo": 73.5361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.45, "last_trade_time": "2026-05-08T09:51:30", "percent_change": 0.0, "prev_day_close": 75.2250022888184}, {"option": "XLK260918P00112500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 12.0, "iv": 1.3176, "open_interest": 1254.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0005, "vega": 0.0081, "theta": -0.0156, "rho": -0.0007, "theo": 0.0837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-07-07T09:30:08", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "XLK260918C00115000", "bid": 69.1, "bid_size": 10.0, "ask": 73.3, "ask_size": 10.0, "iv": 0.9744, "open_interest": 67.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0005, "vega": 0.0086, "theta": -0.0159, "rho": 0.0652, "theo": 71.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.27, "last_trade_time": "2026-08-27T10:34:34", "percent_change": 0.0, "prev_day_close": 72.7000007629394}, {"option": "XLK260918P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.98, "ask_size": 10.0, "iv": 1.0924, "open_interest": 1022.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0005, "vega": 0.0086, "theta": -0.0159, "rho": -0.0007, "theo": 0.0864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-21T10:19:36", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "XLK260918C00117500", "bid": 66.8, "bid_size": 10.0, "ask": 70.8, "ask_size": 10.0, "iv": 0.9851, "open_interest": 12.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0006, "vega": 0.0091, "theta": -0.0162, "rho": 0.0666, "theo": 68.554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.6, "last_trade_time": "2026-08-12T15:47:08", "percent_change": 0.0, "prev_day_close": 70.3000030517578}, {"option": "XLK260918P00117500", "bid": 0.0, "bid_size": 0.0, "ask": 0.61, "ask_size": 10.0, "iv": 0.9698, "open_interest": 319.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0006, "vega": 0.0091, "theta": -0.0163, "rho": -0.0008, "theo": 0.0891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-06-04T14:20:34", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "XLK260918C00120000", "bid": 64.25, "bid_size": 10.0, "ask": 68.1, "ask_size": 10.0, "iv": 0.8753, "open_interest": 87.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0006, "vega": 0.0096, "theta": -0.0166, "rho": 0.068, "theo": 66.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.95, "last_trade_time": "2026-08-18T09:30:05", "percent_change": 0.0, "prev_day_close": 67.7249984741211}, {"option": "XLK260918P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 11.0, "iv": 0.9282, "open_interest": 701.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0006, "vega": 0.0097, "theta": -0.0166, "rho": -0.0008, "theo": 0.092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-26T15:42:16", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "XLK260918C00122500", "bid": 61.6, "bid_size": 10.0, "ask": 65.85, "ask_size": 10.0, "iv": 0.8638, "open_interest": 57.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0007, "vega": 0.0102, "theta": -0.0169, "rho": 0.0693, "theo": 63.5726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.12, "last_trade_time": "2026-08-26T14:11:37", "percent_change": 0.0, "prev_day_close": 65.25}, {"option": "XLK260918P00122500", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 10.0, "iv": 0.8421, "open_interest": 1072.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0007, "vega": 0.0103, "theta": -0.017, "rho": -0.0009, "theo": 0.0951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-21T10:19:38", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "XLK260918C00125000", "bid": 59.5, "bid_size": 10.0, "ask": 63.35, "ask_size": 10.0, "iv": 0.9104, "open_interest": 31.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0008, "vega": 0.0109, "theta": -0.0173, "rho": 0.0707, "theo": 61.0822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.5, "last_trade_time": "2026-06-12T11:55:38", "percent_change": 0.0, "prev_day_close": 62.8000011444092}, {"option": "XLK260918P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 10.0, "iv": 0.7912, "open_interest": 1633.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0008, "vega": 0.011, "theta": -0.0173, "rho": -0.0009, "theo": 0.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-08-24T09:44:09", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "XLK260918C00127500", "bid": 57.05, "bid_size": 10.0, "ask": 60.65, "ask_size": 10.0, "iv": 0.8409, "open_interest": 74.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0008, "vega": 0.0116, "theta": -0.0176, "rho": 0.0721, "theo": 58.592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.03, "last_trade_time": "2026-08-27T15:47:54", "percent_change": 0.0, "prev_day_close": 60.2750015258789}, {"option": "XLK260918P00127500", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 51.0, "iv": 0.7074, "open_interest": 1677.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0008, "vega": 0.0116, "theta": -0.0177, "rho": -0.001, "theo": 0.102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-07-16T15:15:56", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XLK260918C00130000", "bid": 54.6, "bid_size": 75.0, "ask": 58.25, "ask_size": 227.0, "iv": 0.8287, "open_interest": 129.0, "volume": 2.0, "delta": 0.99, "gamma": 0.0009, "vega": 0.0123, "theta": -0.018, "rho": 0.0734, "theo": 56.102, "change": -0.85, "open": 56.25, "high": 56.95, "low": 56.25, "tick": "up", "last_trade_price": 56.95, "last_trade_time": "2026-08-28T13:12:18", "percent_change": -1.47059, "prev_day_close": 57.8000011444092}, {"option": "XLK260918P00130000", "bid": 0.03, "bid_size": 1.0, "ask": 0.28, "ask_size": 76.0, "iv": 0.7036, "open_interest": 4123.0, "volume": 5.0, "delta": -0.0104, "gamma": 0.0009, "vega": 0.0124, "theta": -0.0181, "rho": -0.0011, "theo": 0.1058, "change": 0.035, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-08-28T12:30:47", "percent_change": 36.8421, "prev_day_close": 0.0949999988079071}, {"option": "XLK260918C00132500", "bid": 51.8, "bid_size": 10.0, "ask": 55.7, "ask_size": 10.0, "iv": 0.7204, "open_interest": 25.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.001, "vega": 0.0132, "theta": -0.0185, "rho": 0.0748, "theo": 53.6124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.0, "last_trade_time": "2026-08-25T12:25:32", "percent_change": 0.0, "prev_day_close": 55.2749996185303}, {"option": "XLK260918P00132500", "bid": 0.02, "bid_size": 1.0, "ask": 0.25, "ask_size": 11.0, "iv": 0.6574, "open_interest": 1824.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.001, "vega": 0.0132, "theta": -0.0186, "rho": -0.0011, "theo": 0.1099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-27T11:18:53", "percent_change": 0.0, "prev_day_close": 0.134999999776483}, {"option": "XLK260918C00134000", "bid": 50.35, "bid_size": 10.0, "ask": 54.4, "ask_size": 10.0, "iv": 0.7482, "open_interest": 7.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0011, "vega": 0.0137, "theta": -0.0187, "rho": 0.0756, "theo": 52.1188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.95, "last_trade_time": "2026-07-15T13:18:25", "percent_change": 0.0, "prev_day_close": 54.125}, {"option": "XLK260918P00134000", "bid": 0.02, "bid_size": 1.0, "ask": 0.2, "ask_size": 10.0, "iv": 0.6203, "open_interest": 80.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0011, "vega": 0.0138, "theta": -0.0188, "rho": -0.0012, "theo": 0.1126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-27T10:13:46", "percent_change": 0.0, "prev_day_close": 0.0850000027567148}, {"option": "XLK260918C00135000", "bid": 49.4, "bid_size": 10.0, "ask": 53.2, "ask_size": 22.0, "iv": 0.7045, "open_interest": 251.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0011, "vega": 0.0141, "theta": -0.0189, "rho": 0.0761, "theo": 51.1231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.77, "last_trade_time": "2026-08-25T13:34:38", "percent_change": 0.0, "prev_day_close": 52.8500003814697}, {"option": "XLK260918P00135000", "bid": 0.01, "bid_size": 8.0, "ask": 0.24, "ask_size": 12.0, "iv": 0.6186, "open_interest": 1546.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0012, "vega": 0.0142, "theta": -0.019, "rho": -0.0012, "theo": 0.1144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-08-25T14:35:33", "percent_change": 0.0, "prev_day_close": 0.109999996609986}, {"option": "XLK260918C00136000", "bid": 48.35, "bid_size": 10.0, "ask": 52.2, "ask_size": 10.0, "iv": 0.6792, "open_interest": 7.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0012, "vega": 0.0145, "theta": -0.0191, "rho": 0.0766, "theo": 50.1276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.96, "last_trade_time": "2026-06-16T10:47:49", "percent_change": 0.0, "prev_day_close": 51.8999996185303}, {"option": "XLK260918P00136000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 10.0, "iv": 0.5448, "open_interest": 792.0, "volume": 1.0, "delta": -0.0125, "gamma": 0.0012, "vega": 0.0146, "theta": -0.0192, "rho": -0.0013, "theo": 0.1164, "change": -0.09, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T12:59:16", "percent_change": -64.2857, "prev_day_close": 0.140000000596046}, {"option": "XLK260918C00137500", "bid": 46.85, "bid_size": 10.0, "ask": 50.7, "ask_size": 10.0, "iv": 0.6572, "open_interest": 87.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0013, "vega": 0.0152, "theta": -0.0194, "rho": 0.0774, "theo": 48.6344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.5, "last_trade_time": "2026-08-25T15:03:28", "percent_change": 0.0, "prev_day_close": 50.3250007629394}, {"option": "XLK260918P00137500", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 10.0, "iv": 0.646, "open_interest": 3837.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0013, "vega": 0.0152, "theta": -0.0195, "rho": -0.0013, "theo": 0.1194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-25T13:47:41", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "XLK260918C00139000", "bid": 45.25, "bid_size": 10.0, "ask": 49.35, "ask_size": 10.0, "iv": 0.6453, "open_interest": 6.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0014, "vega": 0.0159, "theta": -0.0197, "rho": 0.0782, "theo": 47.1414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.32, "last_trade_time": "2026-07-15T10:03:13", "percent_change": 0.0, "prev_day_close": 48.9249992370606}, {"option": "XLK260918P00139000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 12.0, "iv": 0.8456, "open_interest": 165.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0014, "vega": 0.0159, "theta": -0.0198, "rho": -0.0014, "theo": 0.1227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-08-20T11:37:31", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "XLK260918C00140000", "bid": 44.45, "bid_size": 10.0, "ask": 48.2, "ask_size": 104.0, "iv": 0.6401, "open_interest": 2928.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0014, "vega": 0.0163, "theta": -0.02, "rho": 0.0787, "theo": 46.1462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.05, "last_trade_time": "2026-08-27T15:32:57", "percent_change": 0.0, "prev_day_close": 48.2999992370606}, {"option": "XLK260918P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 10.0, "iv": 0.5465, "open_interest": 2265.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.0015, "vega": 0.0165, "theta": -0.0201, "rho": -0.0015, "theo": 0.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-27T14:29:41", "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "XLK260918C00141000", "bid": 43.7, "bid_size": 10.0, "ask": 47.4, "ask_size": 10.0, "iv": 0.6934, "open_interest": 3.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0015, "vega": 0.0168, "theta": -0.0202, "rho": 0.0793, "theo": 45.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.64, "last_trade_time": "2026-06-25T11:51:37", "percent_change": 0.0, "prev_day_close": 46.8250007629394}, {"option": "XLK260918P00141000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 10.0, "iv": 0.5199, "open_interest": 619.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0015, "vega": 0.017, "theta": -0.0203, "rho": -0.0015, "theo": 0.1275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-08-20T11:36:43", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "XLK260918C00142500", "bid": 41.8, "bid_size": 10.0, "ask": 44.95, "ask_size": 10.0, "iv": 0.0, "open_interest": 170.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0016, "vega": 0.0177, "theta": -0.0206, "rho": 0.08, "theo": 43.6606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.37, "last_trade_time": "2026-08-14T12:14:51", "percent_change": 0.0, "prev_day_close": 45.4500007629394}, {"option": "XLK260918P00142500", "bid": 0.05, "bid_size": 1.0, "ask": 0.48, "ask_size": 10.0, "iv": 0.5915, "open_interest": 676.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0016, "vega": 0.0178, "theta": -0.0207, "rho": -0.0016, "theo": 0.1316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-08-13T14:12:34", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "XLK260918C00144000", "bid": 40.3, "bid_size": 10.0, "ask": 44.25, "ask_size": 10.0, "iv": 0.5641, "open_interest": 20.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0018, "vega": 0.0185, "theta": -0.021, "rho": 0.0808, "theo": 42.167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.6, "last_trade_time": "2026-08-25T10:30:27", "percent_change": 0.0, "prev_day_close": 43.8500003814697}, {"option": "XLK260918P00144000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 10.0, "iv": 0.5217, "open_interest": 405.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0018, "vega": 0.0186, "theta": -0.0211, "rho": -0.0017, "theo": 0.136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-24T12:10:06", "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "XLK260918C00145000", "bid": 40.35, "bid_size": 14.0, "ask": 42.7, "ask_size": 169.0, "iv": 0.6263, "open_interest": 1061.0, "volume": 1.0, "delta": 0.9833, "gamma": 0.0019, "vega": 0.0192, "theta": -0.0213, "rho": 0.0813, "theo": 41.1744, "change": 0.425, "open": 43.3, "high": 43.3, "low": 43.3, "tick": "up", "last_trade_price": 43.3, "last_trade_time": "2026-08-28T09:49:45", "percent_change": 0.991254, "prev_day_close": 42.875}, {"option": "XLK260918P00145000", "bid": 0.05, "bid_size": 2.0, "ask": 0.31, "ask_size": 10.0, "iv": 0.5241, "open_interest": 1332.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0019, "vega": 0.0193, "theta": -0.0214, "rho": -0.0017, "theo": 0.1392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-27T13:28:17", "percent_change": 0.0, "prev_day_close": 0.0950000006705522}, {"option": "XLK260918C00146000", "bid": 38.5, "bid_size": 10.0, "ask": 42.25, "ask_size": 10.0, "iv": 0.5703, "open_interest": 261.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.002, "vega": 0.0198, "theta": -0.0216, "rho": 0.0818, "theo": 40.1785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.61, "last_trade_time": "2026-08-19T10:59:29", "percent_change": 0.0, "prev_day_close": 41.8500003814697}, {"option": "XLK260918P00146000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 10.0, "iv": 0.4998, "open_interest": 473.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.002, "vega": 0.0199, "theta": -0.0217, "rho": -0.0018, "theo": 0.1427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-08-05T10:42:12", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "XLK260918C00147500", "bid": 36.85, "bid_size": 10.0, "ask": 41.0, "ask_size": 21.0, "iv": 0.563, "open_interest": 711.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0022, "vega": 0.021, "theta": -0.0221, "rho": 0.0825, "theo": 38.6896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.25, "last_trade_time": "2026-08-07T15:51:29", "percent_change": 0.0, "prev_day_close": 40.375}, {"option": "XLK260918P00147500", "bid": 0.0, "bid_size": 0.0, "ask": 0.73, "ask_size": 10.0, "iv": 0.5572, "open_interest": 1305.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.0022, "vega": 0.0211, "theta": -0.0223, "rho": -0.0019, "theo": 0.1483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-08-24T12:30:27", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "XLK260918C00149000", "bid": 35.75, "bid_size": 10.0, "ask": 39.3, "ask_size": 92.0, "iv": 0.5672, "open_interest": 168.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0024, "vega": 0.0222, "theta": -0.0227, "rho": 0.0833, "theo": 37.1997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.87, "last_trade_time": "2026-08-19T15:36:09", "percent_change": 0.0, "prev_day_close": 38.8999996185303}, {"option": "XLK260918P00149000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 10.0, "iv": 0.4702, "open_interest": 215.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0024, "vega": 0.0223, "theta": -0.0229, "rho": -0.002, "theo": 0.1548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-14T13:57:28", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "XLK260918C00150000", "bid": 35.15, "bid_size": 11.0, "ask": 38.3, "ask_size": 98.0, "iv": 0.5955, "open_interest": 3895.0, "volume": 1.0, "delta": 0.9792, "gamma": 0.0025, "vega": 0.0231, "theta": -0.0231, "rho": 0.0837, "theo": 36.2069, "change": -0.56, "open": 38.04, "high": 38.04, "low": 38.04, "tick": "down", "last_trade_price": 38.04, "last_trade_time": "2026-08-28T10:42:20", "percent_change": -1.45078, "prev_day_close": 38.6000003814697}, {"option": "XLK260918P00150000", "bid": 0.05, "bid_size": 7.0, "ask": 0.3, "ask_size": 9.0, "iv": 0.4602, "open_interest": 2893.0, "volume": 24.0, "delta": -0.0214, "gamma": 0.0025, "vega": 0.0233, "theta": -0.0233, "rho": -0.0021, "theo": 0.1596, "change": 0.005, "open": 0.18, "high": 0.18, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-28T10:56:28", "percent_change": 3.03031, "prev_day_close": 0.16499999538064}, {"option": "XLK260918C00151000", "bid": 33.7, "bid_size": 10.0, "ask": 37.3, "ask_size": 84.0, "iv": 0.5321, "open_interest": 299.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.0027, "vega": 0.0241, "theta": -0.0236, "rho": 0.0842, "theo": 35.2145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.37, "last_trade_time": "2026-07-09T10:01:38", "percent_change": 0.0, "prev_day_close": 36.8999996185303}, {"option": "XLK260918P00151000", "bid": 0.01, "bid_size": 11.0, "ask": 0.54, "ask_size": 10.0, "iv": 0.4839, "open_interest": 73.0, "volume": 0.0, "delta": -0.0224, "gamma": 0.0027, "vega": 0.0243, "theta": -0.0238, "rho": -0.0023, "theo": 0.1648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-20T09:38:43", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "XLK260918C00152500", "bid": 32.25, "bid_size": 38.0, "ask": 35.8, "ask_size": 116.0, "iv": 0.5164, "open_interest": 600.0, "volume": 2.0, "delta": 0.9764, "gamma": 0.0029, "vega": 0.0257, "theta": -0.0243, "rho": 0.0849, "theo": 33.7271, "change": 0.62, "open": 36.07, "high": 36.07, "low": 36.07, "tick": "down", "last_trade_price": 36.07, "last_trade_time": "2026-08-28T11:04:21", "percent_change": 1.74894, "prev_day_close": 35.4500007629394}, {"option": "XLK260918P00152500", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 11.0, "iv": 0.4518, "open_interest": 198.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.003, "vega": 0.0259, "theta": -0.0246, "rho": -0.0024, "theo": 0.1739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-08-24T09:30:13", "percent_change": 0.0, "prev_day_close": 0.209999992512166}, {"option": "XLK260918C00154000", "bid": 31.95, "bid_size": 12.0, "ask": 33.75, "ask_size": 13.0, "iv": 0.5572, "open_interest": 46.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0032, "vega": 0.0274, "theta": -0.0253, "rho": 0.0855, "theo": 32.2412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.51, "last_trade_time": "2026-08-14T10:34:08", "percent_change": 0.0, "prev_day_close": 33.9750003814697}, {"option": "XLK260918P00154000", "bid": 0.01, "bid_size": 10.0, "ask": 0.37, "ask_size": 16.0, "iv": 0.4174, "open_interest": 362.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0033, "vega": 0.0277, "theta": -0.0255, "rho": -0.0026, "theo": 0.1846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-08-27T10:46:20", "percent_change": 0.0, "prev_day_close": 0.210000002756715}, {"option": "XLK260918C00155000", "bid": 30.25, "bid_size": 337.0, "ask": 32.8, "ask_size": 368.0, "iv": 0.4806, "open_interest": 2818.0, "volume": 0.0, "delta": 0.9729, "gamma": 0.0035, "vega": 0.0288, "theta": -0.0259, "rho": 0.0859, "theo": 31.2516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.45, "last_trade_time": "2026-08-27T13:23:47", "percent_change": 0.0, "prev_day_close": 33.5749988555908}, {"option": "XLK260918P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 144.0, "iv": 0.4088, "open_interest": 2787.0, "volume": 5.0, "delta": -0.0278, "gamma": 0.0035, "vega": 0.029, "theta": -0.0262, "rho": -0.0028, "theo": 0.1928, "change": 0.01, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-28T11:56:59", "percent_change": 5.26316, "prev_day_close": 0.190000002272427}, {"option": "XLK260918C00156000", "bid": 29.35, "bid_size": 256.0, "ask": 31.8, "ask_size": 331.0, "iv": 0.4767, "open_interest": 149.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0037, "vega": 0.0303, "theta": -0.0267, "rho": 0.0863, "theo": 30.263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.3, "last_trade_time": "2026-08-21T11:33:18", "percent_change": 0.0, "prev_day_close": 31.9499988555908}, {"option": "XLK260918P00156000", "bid": 0.03, "bid_size": 5.0, "ask": 0.39, "ask_size": 14.0, "iv": 0.4, "open_interest": 441.0, "volume": 0.0, "delta": -0.0295, "gamma": 0.0038, "vega": 0.0305, "theta": -0.027, "rho": -0.0029, "theo": 0.2019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-25T15:13:47", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "XLK260918C00157500", "bid": 28.2, "bid_size": 100.0, "ask": 30.3, "ask_size": 390.0, "iv": 0.4872, "open_interest": 1297.0, "volume": 1.0, "delta": 0.9683, "gamma": 0.0042, "vega": 0.0328, "theta": -0.028, "rho": 0.0868, "theo": 28.7823, "change": -0.855, "open": 29.97, "high": 29.97, "low": 29.97, "tick": "down", "last_trade_price": 29.97, "last_trade_time": "2026-08-28T10:16:14", "percent_change": -2.77372, "prev_day_close": 30.8249998092651}, {"option": "XLK260918P00157500", "bid": 0.07, "bid_size": 8.0, "ask": 0.27, "ask_size": 10.0, "iv": 0.368, "open_interest": 1543.0, "volume": 0.0, "delta": -0.0325, "gamma": 0.0042, "vega": 0.0332, "theta": -0.0284, "rho": -0.0032, "theo": 0.2179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-08-27T16:02:13", "percent_change": 0.0, "prev_day_close": 0.150000005029142}, {"option": "XLK260918C00159000", "bid": 27.0, "bid_size": 12.0, "ask": 28.85, "ask_size": 12.0, "iv": 0.4923, "open_interest": 48.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0047, "vega": 0.0357, "theta": -0.0295, "rho": 0.0873, "theo": 27.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-08-26T15:04:24", "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "XLK260918P00159000", "bid": 0.06, "bid_size": 41.0, "ask": 0.43, "ask_size": 761.0, "iv": 0.3738, "open_interest": 1245.0, "volume": 0.0, "delta": -0.036, "gamma": 0.0048, "vega": 0.0362, "theta": -0.03, "rho": -0.0035, "theo": 0.2375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-27T12:53:59", "percent_change": 0.0, "prev_day_close": 0.219999993219972}, {"option": "XLK260918C00160000", "bid": 25.55, "bid_size": 129.0, "ask": 27.95, "ask_size": 362.0, "iv": 0.45, "open_interest": 683.0, "volume": 1.0, "delta": 0.9621, "gamma": 0.0051, "vega": 0.0379, "theta": -0.0307, "rho": 0.0876, "theo": 26.3224, "change": -1.425, "open": 26.9, "high": 26.9, "low": 26.9, "tick": "up", "last_trade_price": 26.9, "last_trade_time": "2026-08-28T13:13:34", "percent_change": -5.03089, "prev_day_close": 28.3249998092651}, {"option": "XLK260918P00160000", "bid": 0.17, "bid_size": 35.0, "ask": 0.3, "ask_size": 65.0, "iv": 0.3586, "open_interest": 4955.0, "volume": 31.0, "delta": -0.0388, "gamma": 0.0052, "vega": 0.0383, "theta": -0.0312, "rho": -0.0038, "theo": 0.2529, "change": 0.025, "open": 0.26, "high": 0.26, "low": 0.16, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-28T15:55:43", "percent_change": 11.1111, "prev_day_close": 0.225000001490116}, {"option": "XLK260918C00162500", "bid": 22.65, "bid_size": 349.0, "ask": 25.4, "ask_size": 348.0, "iv": 0.375, "open_interest": 1840.0, "volume": 0.0, "delta": 0.9538, "gamma": 0.0063, "vega": 0.0444, "theta": -0.0343, "rho": 0.0881, "theo": 23.8761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.15, "last_trade_time": "2026-08-12T09:56:33", "percent_change": 0.0, "prev_day_close": 25.6750001907349}, {"option": "XLK260918P00162500", "bid": 0.13, "bid_size": 81.0, "ask": 0.45, "ask_size": 60.0, "iv": 0.342, "open_interest": 2616.0, "volume": 1.0, "delta": -0.0469, "gamma": 0.0064, "vega": 0.0446, "theta": -0.0346, "rho": -0.0046, "theo": 0.2979, "change": -0.05, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-08-28T15:36:32", "percent_change": -14.2857, "prev_day_close": 0.350000001490116}, {"option": "XLK260918C00165000", "bid": 20.85, "bid_size": 12.0, "ask": 22.9, "ask_size": 348.0, "iv": 0.3938, "open_interest": 1834.0, "volume": 16.0, "delta": 0.9423, "gamma": 0.008, "vega": 0.0528, "theta": -0.039, "rho": 0.0883, "theo": 21.4499, "change": -0.78, "open": 23.81, "high": 23.81, "low": 22.67, "tick": "down", "last_trade_price": 22.67, "last_trade_time": "2026-08-28T15:10:05", "percent_change": -3.32623, "prev_day_close": 23.4499998092651}, {"option": "XLK260918P00165000", "bid": 0.3, "bid_size": 25.0, "ask": 0.45, "ask_size": 44.0, "iv": 0.3279, "open_interest": 4187.0, "volume": 9.0, "delta": -0.0585, "gamma": 0.008, "vega": 0.0531, "theta": -0.0393, "rho": -0.0057, "theo": 0.3663, "change": 0.035, "open": 0.38, "high": 0.39, "low": 0.33, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-08-28T15:02:19", "percent_change": 9.85915, "prev_day_close": 0.355000004172325}, {"option": "XLK260918C00167500", "bid": 18.85, "bid_size": 12.0, "ask": 20.45, "ask_size": 334.0, "iv": 0.3888, "open_interest": 179.0, "volume": 0.0, "delta": 0.9264, "gamma": 0.0101, "vega": 0.0637, "theta": -0.045, "rho": 0.088, "theo": 19.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-08-26T10:27:23", "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "XLK260918P00167500", "bid": 0.17, "bid_size": 318.0, "ask": 0.77, "ask_size": 347.0, "iv": 0.3112, "open_interest": 1953.0, "volume": 9.0, "delta": -0.0746, "gamma": 0.0102, "vega": 0.0642, "theta": -0.0454, "rho": -0.0072, "theo": 0.4639, "change": -0.025, "open": 0.38, "high": 0.47, "low": 0.38, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-08-28T15:02:19", "percent_change": -5.15464, "prev_day_close": 0.484999999403954}, {"option": "XLK260918C00170000", "bid": 15.55, "bid_size": 318.0, "ask": 18.7, "ask_size": 401.0, "iv": 0.3462, "open_interest": 1349.0, "volume": 3.0, "delta": 0.9046, "gamma": 0.0128, "vega": 0.0771, "theta": -0.0524, "rho": 0.0871, "theo": 16.6979, "change": -1.005, "open": 18.95, "high": 18.95, "low": 18.07, "tick": "down", "last_trade_price": 18.07, "last_trade_time": "2026-08-28T11:58:10", "percent_change": -5.26868, "prev_day_close": 19.0750007629395}, {"option": "XLK260918P00170000", "bid": 0.48, "bid_size": 167.0, "ask": 0.7, "ask_size": 42.0, "iv": 0.294, "open_interest": 4280.0, "volume": 81.0, "delta": -0.0966, "gamma": 0.013, "vega": 0.0778, "theta": -0.053, "rho": -0.0093, "theo": 0.6039, "change": 0.05, "open": 0.61, "high": 0.65, "low": 0.45, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-08-28T15:52:08", "percent_change": 8.77193, "prev_day_close": 0.569999992847443}, {"option": "XLK260918C00171000", "bid": 14.65, "bid_size": 18.0, "ask": 17.2, "ask_size": 10.0, "iv": 0.3086, "open_interest": 0.0, "volume": 0.0, "delta": 0.8938, "gamma": 0.0141, "vega": 0.0832, "theta": -0.0558, "rho": 0.0864, "theo": 15.7713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4749994277954}, {"option": "XLK260918P00171000", "bid": 0.07, "bid_size": 169.0, "ask": 0.95, "ask_size": 72.0, "iv": 0.269, "open_interest": 3.0, "volume": 5.0, "delta": -0.1076, "gamma": 0.0143, "vega": 0.0838, "theta": -0.0564, "rho": -0.0103, "theo": 0.6759, "change": -0.075, "open": 0.55, "high": 0.6, "low": 0.55, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-08-28T12:53:20", "percent_change": -11.1111, "prev_day_close": 0.674999982118606}, {"option": "XLK260918C00172000", "bid": 14.65, "bid_size": 21.0, "ask": 15.55, "ask_size": 10.0, "iv": 0.3117, "open_interest": 0.0, "volume": 0.0, "delta": 0.8816, "gamma": 0.0156, "vega": 0.0897, "theta": -0.0594, "rho": 0.0857, "theo": 14.8552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9249992370605}, {"option": "XLK260918P00172000", "bid": 0.48, "bid_size": 131.0, "ask": 0.92, "ask_size": 58.0, "iv": 0.2786, "open_interest": 7.0, "volume": 2.0, "delta": -0.1199, "gamma": 0.0157, "vega": 0.0901, "theta": -0.06, "rho": -0.0114, "theo": 0.7581, "change": -0.025, "open": 0.7, "high": 0.73, "low": 0.7, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-08-28T15:49:52", "percent_change": -3.31126, "prev_day_close": 0.754999995231628}, {"option": "XLK260918C00172500", "bid": 14.2, "bid_size": 13.0, "ask": 15.05, "ask_size": 10.0, "iv": 0.3062, "open_interest": 157.0, "volume": 0.0, "delta": 0.875, "gamma": 0.0163, "vega": 0.0932, "theta": -0.0612, "rho": 0.0852, "theo": 14.4014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.26, "last_trade_time": "2026-08-27T09:54:10", "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "XLK260918P00172500", "bid": 0.66, "bid_size": 76.0, "ask": 0.94, "ask_size": 70.0, "iv": 0.2824, "open_interest": 1188.0, "volume": 7.0, "delta": -0.1266, "gamma": 0.0165, "vega": 0.0936, "theta": -0.0619, "rho": -0.012, "theo": 0.8035, "change": 0.08, "open": 0.58, "high": 0.82, "low": 0.58, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-08-28T15:02:15", "percent_change": 10.8108, "prev_day_close": 0.739999979734421}, {"option": "XLK260918C00173000", "bid": 13.75, "bid_size": 25.0, "ask": 14.65, "ask_size": 15.0, "iv": 0.3054, "open_interest": 0.0, "volume": 0.0, "delta": 0.868, "gamma": 0.0171, "vega": 0.0968, "theta": -0.0631, "rho": 0.0847, "theo": 13.9508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4500002861023}, {"option": "XLK260918P00173000", "bid": 0.36, "bid_size": 201.0, "ask": 0.99, "ask_size": 50.0, "iv": 0.261, "open_interest": 32.0, "volume": 8.0, "delta": -0.1337, "gamma": 0.0173, "vega": 0.0978, "theta": -0.0638, "rho": -0.0126, "theo": 0.852, "change": 0.045, "open": 0.68, "high": 0.86, "low": 0.66, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-08-28T15:28:52", "percent_change": 5.52147, "prev_day_close": 0.814999997615814}, {"option": "XLK260918C00174000", "bid": 12.8, "bid_size": 15.0, "ask": 13.8, "ask_size": 12.0, "iv": 0.2982, "open_interest": 1.0, "volume": 0.0, "delta": 0.8528, "gamma": 0.0187, "vega": 0.104, "theta": -0.067, "rho": 0.0836, "theo": 13.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.43, "last_trade_time": "2026-08-24T11:57:14", "percent_change": 0.0, "prev_day_close": 15.0749998092651}, {"option": "XLK260918P00174000", "bid": 0.61, "bid_size": 90.0, "ask": 1.09, "ask_size": 48.0, "iv": 0.2647, "open_interest": 6.0, "volume": 1.0, "delta": -0.1492, "gamma": 0.0189, "vega": 0.1046, "theta": -0.0677, "rho": -0.0141, "theo": 0.9602, "change": -0.105, "open": 0.87, "high": 0.87, "low": 0.87, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-08-28T13:06:11", "percent_change": -10.7692, "prev_day_close": 0.975000023841858}, {"option": "XLK260918C00175000", "bid": 12.0, "bid_size": 43.0, "ask": 12.85, "ask_size": 10.0, "iv": 0.2922, "open_interest": 1713.0, "volume": 0.0, "delta": 0.8358, "gamma": 0.0204, "vega": 0.1116, "theta": -0.0709, "rho": 0.0823, "theo": 12.1831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.5, "last_trade_time": "2026-08-27T15:46:26", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "XLK260918P00175000", "bid": 0.85, "bid_size": 203.0, "ask": 1.1, "ask_size": 4.0, "iv": 0.261, "open_interest": 7169.0, "volume": 1680.0, "delta": -0.1663, "gamma": 0.0207, "vega": 0.112, "theta": -0.0717, "rho": -0.0156, "theo": 1.0823, "change": 0.03, "open": 0.92, "high": 1.15, "low": 0.74, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-08-28T15:49:52", "percent_change": 3.0, "prev_day_close": 1.0}, {"option": "XLK260918C00176000", "bid": 11.15, "bid_size": 30.0, "ask": 12.35, "ask_size": 36.0, "iv": 0.3011, "open_interest": 0.0, "volume": 0.0, "delta": 0.8171, "gamma": 0.0223, "vega": 0.1194, "theta": -0.0748, "rho": 0.0808, "theo": 11.3222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3249998092651}, {"option": "XLK260918P00176000", "bid": 0.76, "bid_size": 310.0, "ask": 1.39, "ask_size": 47.0, "iv": 0.2538, "open_interest": 26.0, "volume": 248.0, "delta": -0.1853, "gamma": 0.0226, "vega": 0.1202, "theta": -0.0757, "rho": -0.0172, "theo": 1.2209, "change": 0.08, "open": 1.05, "high": 1.27, "low": 1.05, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-08-28T13:00:43", "percent_change": 6.77966, "prev_day_close": 1.18000000715256}, {"option": "XLK260918C00177000", "bid": 10.25, "bid_size": 17.0, "ask": 11.2, "ask_size": 14.0, "iv": 0.2809, "open_interest": 3.0, "volume": 0.0, "delta": 0.7966, "gamma": 0.0242, "vega": 0.1272, "theta": -0.0786, "rho": 0.0791, "theo": 10.4785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.19, "last_trade_time": "2026-08-27T11:28:36", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "XLK260918P00177000", "bid": 0.8, "bid_size": 306.0, "ask": 1.56, "ask_size": 45.0, "iv": 0.2458, "open_interest": 66.0, "volume": 11.0, "delta": -0.2062, "gamma": 0.0245, "vega": 0.1278, "theta": -0.0796, "rho": -0.019, "theo": 1.3767, "change": 0.07, "open": 1.02, "high": 1.43, "low": 1.02, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-08-28T15:24:09", "percent_change": 5.26316, "prev_day_close": 1.3299999833107}, {"option": "XLK260918C00177500", "bid": 9.9, "bid_size": 20.0, "ask": 10.65, "ask_size": 6.0, "iv": 0.2755, "open_interest": 990.0, "volume": 0.0, "delta": 0.7855, "gamma": 0.0252, "vega": 0.1311, "theta": -0.0804, "rho": 0.0782, "theo": 10.0634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.32, "last_trade_time": "2026-08-25T15:18:30", "percent_change": 0.0, "prev_day_close": 12.1499996185303}, {"option": "XLK260918P00177500", "bid": 1.2, "bid_size": 153.0, "ask": 1.65, "ask_size": 86.0, "iv": 0.2566, "open_interest": 1990.0, "volume": 28.0, "delta": -0.2174, "gamma": 0.0255, "vega": 0.1315, "theta": -0.0815, "rho": -0.0201, "theo": 1.4612, "change": 0.055, "open": 1.35, "high": 1.52, "low": 1.04, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-08-28T14:04:54", "percent_change": 3.94265, "prev_day_close": 1.39499998092651}, {"option": "XLK260918C00178000", "bid": 9.1, "bid_size": 34.0, "ask": 11.55, "ask_size": 164.0, "iv": 0.3054, "open_interest": 1.0, "volume": 1.0, "delta": 0.774, "gamma": 0.0262, "vega": 0.135, "theta": -0.0822, "rho": 0.0772, "theo": 9.653, "change": 0.105, "open": 11.63, "high": 11.63, "low": 11.63, "tick": "up", "last_trade_price": 11.63, "last_trade_time": "2026-08-28T09:36:54", "percent_change": 0.911062, "prev_day_close": 11.5250000953674}, {"option": "XLK260918P00178000", "bid": 1.46, "bid_size": 45.0, "ask": 1.65, "ask_size": 15.0, "iv": 0.2574, "open_interest": 8521.0, "volume": 641.0, "delta": -0.2291, "gamma": 0.0265, "vega": 0.1361, "theta": -0.0833, "rho": -0.021, "theo": 1.5511, "change": 0.245, "open": 1.34, "high": 1.64, "low": 1.1, "tick": "up", "last_trade_price": 1.56, "last_trade_time": "2026-08-28T16:14:13", "percent_change": 18.6312, "prev_day_close": 1.31499999761581}, {"option": "XLK260918C00179000", "bid": 8.5, "bid_size": 15.0, "ask": 9.55, "ask_size": 16.0, "iv": 0.2649, "open_interest": 20.0, "volume": 0.0, "delta": 0.7495, "gamma": 0.0282, "vega": 0.1426, "theta": -0.0856, "rho": 0.075, "theo": 8.8473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.91, "last_trade_time": "2026-08-27T09:30:55", "percent_change": 0.0, "prev_day_close": 10.7750000953674}, {"option": "XLK260918P00179000", "bid": 1.34, "bid_size": 273.0, "ask": 1.96, "ask_size": 35.0, "iv": 0.2457, "open_interest": 1350.0, "volume": 8.0, "delta": -0.254, "gamma": 0.0286, "vega": 0.1434, "theta": -0.0868, "rho": -0.023, "theo": 1.7457, "change": 0.205, "open": 1.31, "high": 1.79, "low": 1.29, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-08-28T14:04:54", "percent_change": 13.5314, "prev_day_close": 1.51499998569489}, {"option": "XLK260918C00180000", "bid": 7.45, "bid_size": 86.0, "ask": 9.5, "ask_size": 299.0, "iv": 0.2749, "open_interest": 2804.0, "volume": 7.0, "delta": 0.7229, "gamma": 0.0302, "vega": 0.15, "theta": -0.0885, "rho": 0.0726, "theo": 8.0628, "change": -1.325, "open": 9.5, "high": 10.22, "low": 8.6, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-08-28T12:45:09", "percent_change": -13.3501, "prev_day_close": 9.92500019073486}, {"option": "XLK260918P00180000", "bid": 1.74, "bid_size": 33.0, "ask": 2.25, "ask_size": 129.0, "iv": 0.2499, "open_interest": 2794.0, "volume": 1003.0, "delta": -0.2811, "gamma": 0.0307, "vega": 0.1511, "theta": -0.0899, "rho": -0.0256, "theo": 1.9613, "change": 0.21, "open": 1.65, "high": 2.1, "low": 1.36, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-08-28T16:02:49", "percent_change": 11.7318, "prev_day_close": 1.79000002145767}, {"option": "XLK260918C00181000", "bid": 7.0, "bid_size": 19.0, "ask": 8.9, "ask_size": 160.0, "iv": 0.2837, "open_interest": 23.0, "volume": 0.0, "delta": 0.6941, "gamma": 0.0323, "vega": 0.1569, "theta": -0.091, "rho": 0.07, "theo": 7.3019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.19, "last_trade_time": "2026-08-25T14:35:52", "percent_change": 0.0, "prev_day_close": 9.27500009536743}, {"option": "XLK260918P00181000", "bid": 1.6, "bid_size": 210.0, "ask": 2.66, "ask_size": 243.0, "iv": 0.2382, "open_interest": 42.0, "volume": 11.0, "delta": -0.3104, "gamma": 0.0328, "vega": 0.1575, "theta": -0.0925, "rho": -0.0275, "theo": 2.2025, "change": 0.15, "open": 2.22, "high": 2.22, "low": 2.22, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-08-28T15:15:00", "percent_change": 7.24638, "prev_day_close": 2.0699999332428}, {"option": "XLK260918C00182000", "bid": 5.9, "bid_size": 96.0, "ask": 8.2, "ask_size": 306.0, "iv": 0.2674, "open_interest": 118.0, "volume": 0.0, "delta": 0.663, "gamma": 0.0343, "vega": 0.1631, "theta": -0.093, "rho": 0.0671, "theo": 6.5676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.35, "last_trade_time": "2026-08-27T11:12:14", "percent_change": 0.0, "prev_day_close": 8.625}, {"option": "XLK260918P00182000", "bid": 1.91, "bid_size": 228.0, "ask": 2.71, "ask_size": 43.0, "iv": 0.2282, "open_interest": 63.0, "volume": 3.0, "delta": -0.3421, "gamma": 0.0349, "vega": 0.1637, "theta": -0.0946, "rho": -0.0304, "theo": 2.4694, "change": 0.27, "open": 1.99, "high": 2.57, "low": 1.99, "tick": "up", "last_trade_price": 2.57, "last_trade_time": "2026-08-28T14:59:21", "percent_change": 11.7391, "prev_day_close": 2.30000001192093}, {"option": "XLK260918C00182500", "bid": 5.95, "bid_size": 31.0, "ask": 7.15, "ask_size": 208.0, "iv": 0.2559, "open_interest": 1554.0, "volume": 0.0, "delta": 0.6466, "gamma": 0.0353, "vega": 0.166, "theta": -0.0937, "rho": 0.0655, "theo": 6.2116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-08-27T15:32:01", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "XLK260918P00182500", "bid": 2.45, "bid_size": 18.0, "ask": 2.86, "ask_size": 55.0, "iv": 0.238, "open_interest": 2073.0, "volume": 200.0, "delta": -0.3589, "gamma": 0.0359, "vega": 0.1666, "theta": -0.0954, "rho": -0.0314, "theo": 2.6153, "change": 0.335, "open": 2.65, "high": 2.67, "low": 2.56, "tick": "no_change", "last_trade_price": 2.67, "last_trade_time": "2026-08-28T15:23:24", "percent_change": 14.3469, "prev_day_close": 2.33499991893768}, {"option": "XLK260918C00183000", "bid": 5.6, "bid_size": 15.0, "ask": 7.5, "ask_size": 173.0, "iv": 0.2737, "open_interest": 17.0, "volume": 0.0, "delta": 0.6297, "gamma": 0.0362, "vega": 0.1686, "theta": -0.0943, "rho": 0.0639, "theo": 5.8641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.63, "last_trade_time": "2026-08-27T14:26:57", "percent_change": 0.0, "prev_day_close": 7.67499995231628}, {"option": "XLK260918P00183000", "bid": 1.96, "bid_size": 201.0, "ask": 3.05, "ask_size": 33.0, "iv": 0.2175, "open_interest": 20.0, "volume": 1.0, "delta": -0.3763, "gamma": 0.0369, "vega": 0.169, "theta": -0.096, "rho": -0.0325, "theo": 2.7693, "change": -0.425, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-08-28T11:28:43", "percent_change": -16.8317, "prev_day_close": 2.52499997615814}, {"option": "XLK260918C00184000", "bid": 5.05, "bid_size": 31.0, "ask": 7.0, "ask_size": 305.0, "iv": 0.2764, "open_interest": 54.0, "volume": 1.0, "delta": 0.594, "gamma": 0.038, "vega": 0.173, "theta": -0.095, "rho": 0.0605, "theo": 5.1965, "change": -0.15, "open": 6.95, "high": 6.95, "low": 6.95, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-08-28T10:03:57", "percent_change": -2.11268, "prev_day_close": 7.10000014305115}, {"option": "XLK260918P00184000", "bid": 2.4, "bid_size": 153.0, "ask": 3.4, "ask_size": 41.0, "iv": 0.2168, "open_interest": 9.0, "volume": 5.0, "delta": -0.4128, "gamma": 0.0387, "vega": 0.1734, "theta": -0.0969, "rho": -0.035, "theo": 3.1044, "change": 0.23, "open": 2.6, "high": 3.0, "low": 2.6, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-08-28T15:47:49", "percent_change": 8.30325, "prev_day_close": 2.76999998092651}, {"option": "XLK260918C00185000", "bid": 4.4, "bid_size": 34.0, "ask": 5.05, "ask_size": 123.0, "iv": 0.2332, "open_interest": 3827.0, "volume": 89.0, "delta": 0.5561, "gamma": 0.0394, "vega": 0.1761, "theta": -0.095, "rho": 0.0567, "theo": 4.5713, "change": -1.65, "open": 6.3, "high": 6.56, "low": 4.7, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-08-28T15:40:15", "percent_change": -25.7812, "prev_day_close": 6.39999985694885}, {"option": "XLK260918P00185000", "bid": 3.3, "bid_size": 40.0, "ask": 3.7, "ask_size": 43.0, "iv": 0.2253, "open_interest": 1993.0, "volume": 536.0, "delta": -0.4516, "gamma": 0.0402, "vega": 0.176, "theta": -0.097, "rho": -0.0374, "theo": 3.4847, "change": 0.48, "open": 2.8, "high": 3.6, "low": 2.71, "tick": "no_change", "last_trade_price": 3.55, "last_trade_time": "2026-08-28T15:59:57", "percent_change": 15.6352, "prev_day_close": 3.07000005245209}, {"option": "XLK260918C00186000", "bid": 3.35, "bid_size": 258.0, "ask": 4.4, "ask_size": 76.0, "iv": 0.2141, "open_interest": 9.0, "volume": 44.0, "delta": 0.5165, "gamma": 0.0404, "vega": 0.1776, "theta": -0.0944, "rho": 0.0528, "theo": 3.9941, "change": -1.59, "open": 5.31, "high": 5.31, "low": 4.16, "tick": "down", "last_trade_price": 4.16, "last_trade_time": "2026-08-28T15:35:07", "percent_change": -27.6522, "prev_day_close": 5.75}, {"option": "XLK260918P00186000", "bid": 2.85, "bid_size": 134.0, "ask": 4.1, "ask_size": 25.0, "iv": 0.1961, "open_interest": 21.0, "volume": 16.0, "delta": -0.4923, "gamma": 0.0413, "vega": 0.1771, "theta": -0.0966, "rho": -0.0402, "theo": 3.9128, "change": 0.38, "open": 3.95, "high": 3.95, "low": 3.88, "tick": "down", "last_trade_price": 3.88, "last_trade_time": "2026-08-28T15:24:09", "percent_change": 10.8571, "prev_day_close": 3.5}, {"option": "XLK260918C00187000", "bid": 3.35, "bid_size": 16.0, "ask": 3.8, "ask_size": 132.0, "iv": 0.2239, "open_interest": 40.0, "volume": 0.0, "delta": 0.4758, "gamma": 0.0409, "vega": 0.1775, "theta": -0.093, "rho": 0.0488, "theo": 3.4698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.81, "last_trade_time": "2026-08-27T10:17:45", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "XLK260918P00187000", "bid": 3.0, "bid_size": 132.0, "ask": 4.6, "ask_size": 29.0, "iv": 0.1842, "open_interest": 3.0, "volume": 0.0, "delta": -0.5341, "gamma": 0.0419, "vega": 0.1765, "theta": -0.0954, "rho": -0.0423, "theo": 4.396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.08, "last_trade_time": "2026-08-27T11:35:27", "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "XLK260918C00187500", "bid": 3.1, "bid_size": 23.0, "ask": 3.45, "ask_size": 100.0, "iv": 0.2195, "open_interest": 990.0, "volume": 45.0, "delta": 0.4553, "gamma": 0.0409, "vega": 0.1767, "theta": -0.0921, "rho": 0.0467, "theo": 3.2281, "change": -1.7, "open": 4.62, "high": 4.79, "low": 3.25, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-08-28T15:59:20", "percent_change": -34.3434, "prev_day_close": 4.94999980926514}, {"option": "XLK260918P00187500", "bid": 3.55, "bid_size": 271.0, "ask": 6.05, "ask_size": 154.0, "iv": 0.225, "open_interest": 675.0, "volume": 37.0, "delta": -0.5552, "gamma": 0.042, "vega": 0.1757, "theta": -0.0946, "rho": -0.0437, "theo": 4.6572, "change": 0.555, "open": 4.0, "high": 4.77, "low": 3.55, "tick": "down", "last_trade_price": 4.73, "last_trade_time": "2026-08-28T15:20:50", "percent_change": 13.2934, "prev_day_close": 4.17499995231628}, {"option": "XLK260918C00188000", "bid": 2.76, "bid_size": 27.0, "ask": 3.25, "ask_size": 77.0, "iv": 0.2162, "open_interest": 28.0, "volume": 32.0, "delta": 0.4349, "gamma": 0.0408, "vega": 0.1755, "theta": -0.0911, "rho": 0.0446, "theo": 3.0001, "change": -1.46, "open": 4.49, "high": 4.52, "low": 3.09, "tick": "down", "last_trade_price": 3.09, "last_trade_time": "2026-08-28T15:24:42", "percent_change": -32.0879, "prev_day_close": 4.55000019073486}, {"option": "XLK260918P00188000", "bid": 3.65, "bid_size": 110.0, "ask": 6.55, "ask_size": 142.0, "iv": 0.2254, "open_interest": 6.0, "volume": 10.0, "delta": -0.5763, "gamma": 0.042, "vega": 0.1739, "theta": -0.0937, "rho": -0.0442, "theo": 4.9343, "change": -0.35, "open": 4.62, "high": 4.63, "low": 3.85, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-08-28T11:30:24", "percent_change": -8.33333, "prev_day_close": 4.20000004768372}, {"option": "XLK260918C00189000", "bid": 2.46, "bid_size": 13.0, "ask": 2.8, "ask_size": 122.0, "iv": 0.2172, "open_interest": 40.0, "volume": 18.0, "delta": 0.3945, "gamma": 0.0401, "vega": 0.1718, "theta": -0.0884, "rho": 0.0406, "theo": 2.5841, "change": -1.15, "open": 3.9, "high": 3.9, "low": 2.94, "tick": "no_change", "last_trade_price": 2.95, "last_trade_time": "2026-08-28T14:34:44", "percent_change": -28.0488, "prev_day_close": 4.10000014305115}, {"option": "XLK260918P00189000", "bid": 3.85, "bid_size": 126.0, "ask": 7.15, "ask_size": 126.0, "iv": 0.2129, "open_interest": 0.0, "volume": 9.0, "delta": -0.6181, "gamma": 0.0414, "vega": 0.1697, "theta": -0.0912, "rho": -0.0466, "theo": 5.5277, "change": 0.1, "open": 4.5, "high": 5.05, "low": 4.5, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-08-28T11:55:37", "percent_change": 2.04082, "prev_day_close": 4.89999985694885}, {"option": "XLK260918C00190000", "bid": 2.12, "bid_size": 8.0, "ask": 2.48, "ask_size": 179.0, "iv": 0.2188, "open_interest": 4146.0, "volume": 82.0, "delta": 0.3553, "gamma": 0.0389, "vega": 0.1663, "theta": -0.0851, "rho": 0.0366, "theo": 2.2175, "change": -1.35, "open": 3.45, "high": 3.65, "low": 2.25, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-08-28T16:00:26", "percent_change": -36.9863, "prev_day_close": 3.64999997615814}, {"option": "XLK260918P00190000", "bid": 4.85, "bid_size": 282.0, "ask": 6.65, "ask_size": 29.0, "iv": 0.1874, "open_interest": 4845.0, "volume": 212.0, "delta": -0.6587, "gamma": 0.0404, "vega": 0.1627, "theta": -0.0882, "rho": -0.0473, "theo": 6.1725, "change": 0.55, "open": 5.2, "high": 5.95, "low": 4.75, "tick": "no_change", "last_trade_price": 5.95, "last_trade_time": "2026-08-28T14:28:50", "percent_change": 10.1852, "prev_day_close": 5.40000009536743}, {"option": "XLK260918C00191000", "bid": 1.47, "bid_size": 55.0, "ask": 2.63, "ask_size": 244.0, "iv": 0.2231, "open_interest": 24.0, "volume": 3.0, "delta": 0.3178, "gamma": 0.0374, "vega": 0.1596, "theta": -0.0812, "rho": 0.0328, "theo": 1.8946, "change": -1.11, "open": 3.0, "high": 3.0, "low": 2.07, "tick": "down", "last_trade_price": 2.07, "last_trade_time": "2026-08-28T14:39:22", "percent_change": -34.9057, "prev_day_close": 3.17999994754791}, {"option": "XLK260918P00191000", "bid": 5.4, "bid_size": 105.0, "ask": 8.0, "ask_size": 105.0, "iv": 0.2027, "open_interest": 0.0, "volume": 16.0, "delta": -0.6979, "gamma": 0.039, "vega": 0.1555, "theta": -0.0846, "rho": -0.0472, "theo": 6.8621, "change": 0.925, "open": 6.85, "high": 6.85, "low": 6.85, "tick": "no_change", "last_trade_price": 6.85, "last_trade_time": "2026-08-28T14:50:04", "percent_change": 15.6118, "prev_day_close": 5.92499995231628}, {"option": "XLK260918C00192000", "bid": 1.33, "bid_size": 13.0, "ask": 2.99, "ask_size": 169.0, "iv": 0.2488, "open_interest": 2.0, "volume": 0.0, "delta": 0.2823, "gamma": 0.0354, "vega": 0.1514, "theta": -0.0767, "rho": 0.0291, "theo": 1.6094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.54, "last_trade_time": "2026-08-27T11:20:50", "percent_change": 0.0, "prev_day_close": 2.71000003814697}, {"option": "XLK260918P00192000", "bid": 6.1, "bid_size": 82.0, "ask": 7.95, "ask_size": 16.0, "iv": 0.1712, "open_interest": 1.0, "volume": 0.0, "delta": -0.735, "gamma": 0.0372, "vega": 0.1456, "theta": -0.0804, "rho": -0.0471, "theo": 7.5905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.25, "last_trade_time": "2026-08-25T14:58:23", "percent_change": 0.0, "prev_day_close": 6.57500004768372}, {"option": "XLK260918C00192500", "bid": 1.37, "bid_size": 9.0, "ask": 1.65, "ask_size": 155.0, "iv": 0.215, "open_interest": 1261.0, "volume": 9.0, "delta": 0.2653, "gamma": 0.0344, "vega": 0.1471, "theta": -0.0742, "rho": 0.0274, "theo": 1.4793, "change": -1.0, "open": 1.81, "high": 1.85, "low": 1.5, "tick": "up", "last_trade_price": 1.54, "last_trade_time": "2026-08-28T15:58:57", "percent_change": -39.3701, "prev_day_close": 2.53999996185303}, {"option": "XLK260918P00192500", "bid": 6.55, "bid_size": 84.0, "ask": 8.3, "ask_size": 28.0, "iv": 0.1706, "open_interest": 341.0, "volume": 0.0, "delta": -0.753, "gamma": 0.0363, "vega": 0.1411, "theta": -0.0782, "rho": -0.048, "theo": 7.9674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.35, "last_trade_time": "2026-08-18T15:34:34", "percent_change": 0.0, "prev_day_close": 6.875}, {"option": "XLK260918C00193000", "bid": 0.86, "bid_size": 129.0, "ask": 2.46, "ask_size": 290.0, "iv": 0.2337, "open_interest": 8.0, "volume": 3.0, "delta": 0.2488, "gamma": 0.0333, "vega": 0.1424, "theta": -0.0716, "rho": 0.0256, "theo": 1.3568, "change": -0.065, "open": 2.3, "high": 2.3, "low": 2.24, "tick": "down", "last_trade_price": 2.24, "last_trade_time": "2026-08-28T11:29:15", "percent_change": -2.81995, "prev_day_close": 2.30499994754791}, {"option": "XLK260918P00193000", "bid": 7.55, "bid_size": 30.0, "ask": 8.85, "ask_size": 18.0, "iv": 0.2009, "open_interest": 0.0, "volume": 0.0, "delta": -0.7704, "gamma": 0.0353, "vega": 0.1343, "theta": -0.0758, "rho": -0.0469, "theo": 8.3534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.125}, {"option": "XLK260918C00194000", "bid": 0.67, "bid_size": 269.0, "ask": 1.8, "ask_size": 362.0, "iv": 0.2198, "open_interest": 41.0, "volume": 3.0, "delta": 0.2174, "gamma": 0.031, "vega": 0.1324, "theta": -0.0661, "rho": 0.0224, "theo": 1.134, "change": -0.58, "open": 1.76, "high": 1.76, "low": 1.41, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-08-28T13:01:10", "percent_change": -29.1457, "prev_day_close": 1.99000000953674}, {"option": "XLK260918P00194000", "bid": 8.3, "bid_size": 27.0, "ask": 9.4, "ask_size": 15.0, "iv": 0.1856, "open_interest": 0.0, "volume": 0.0, "delta": -0.8038, "gamma": 0.0331, "vega": 0.1233, "theta": -0.0706, "rho": -0.0452, "theo": 9.1485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "XLK260918C00195000", "bid": 0.7, "bid_size": 76.0, "ask": 1.24, "ask_size": 327.0, "iv": 0.2141, "open_interest": 2436.0, "volume": 42.0, "delta": 0.1883, "gamma": 0.0285, "vega": 0.1219, "theta": -0.0603, "rho": 0.0194, "theo": 0.9397, "change": -0.735, "open": 1.7, "high": 1.7, "low": 0.97, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-08-28T16:04:55", "percent_change": -43.1085, "prev_day_close": 1.7049999833107}, {"option": "XLK260918P00195000", "bid": 9.4, "bid_size": 17.0, "ask": 10.15, "ask_size": 12.0, "iv": 0.1916, "open_interest": 447.0, "volume": 0.0, "delta": -0.8352, "gamma": 0.0307, "vega": 0.11, "theta": -0.0652, "rho": -0.0427, "theo": 9.9757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-08-27T09:32:13", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "XLK260918C00197500", "bid": 0.3, "bid_size": 179.0, "ask": 0.99, "ask_size": 456.0, "iv": 0.2183, "open_interest": 1205.0, "volume": 9.0, "delta": 0.1286, "gamma": 0.0222, "vega": 0.0956, "theta": -0.0466, "rho": 0.0132, "theo": 0.583, "change": -0.495, "open": 1.05, "high": 1.05, "low": 0.62, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-08-28T16:00:26", "percent_change": -43.6123, "prev_day_close": 1.13500002026558}, {"option": "XLK260918P00197500", "bid": 10.6, "bid_size": 81.0, "ask": 12.35, "ask_size": 13.0, "iv": 0.0, "open_interest": 136.0, "volume": 0.0, "delta": -0.8997, "gamma": 0.0241, "vega": 0.0789, "theta": -0.0515, "rho": -0.0321, "theo": 12.1743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.93, "last_trade_time": "2026-08-27T11:39:39", "percent_change": 0.0, "prev_day_close": 10.4749999046326}, {"option": "XLK260918C00200000", "bid": 0.15, "bid_size": 119.0, "ask": 0.71, "ask_size": 506.0, "iv": 0.2239, "open_interest": 6474.0, "volume": 28.0, "delta": 0.0898, "gamma": 0.0166, "vega": 0.0744, "theta": -0.0367, "rho": 0.0092, "theo": 0.3873, "change": -0.32, "open": 0.38, "high": 0.75, "low": 0.38, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-08-28T14:23:38", "percent_change": -43.2432, "prev_day_close": 0.740000009536743}, {"option": "XLK260918P00200000", "bid": 13.05, "bid_size": 287.0, "ask": 14.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 136.0, "volume": 3.0, "delta": -0.9399, "gamma": 0.0175, "vega": 0.0537, "theta": -0.0396, "rho": -0.0231, "theo": 14.534, "change": 1.75, "open": 13.8, "high": 14.3, "low": 13.8, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-08-28T13:01:33", "percent_change": 13.9442, "prev_day_close": 12.5499997138977}, {"option": "XLK260918C00202500", "bid": 0.03, "bid_size": 311.0, "ask": 0.72, "ask_size": 928.0, "iv": 0.2438, "open_interest": 1705.0, "volume": 37.0, "delta": 0.0673, "gamma": 0.0127, "vega": 0.06, "theta": -0.0308, "rho": 0.0069, "theo": 0.2882, "change": -0.115, "open": 0.4, "high": 0.43, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-08-28T15:02:19", "percent_change": -25.8427, "prev_day_close": 0.444999992847443}, {"option": "XLK260918P00202500", "bid": 15.95, "bid_size": 12.0, "ask": 17.35, "ask_size": 12.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9614, "gamma": 0.0125, "vega": 0.0378, "theta": -0.0308, "rho": -0.0177, "theo": 16.9738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.3, "last_trade_time": "2026-08-26T11:33:02", "percent_change": 0.0, "prev_day_close": 14.9750003814697}, {"option": "XLK260918C00205000", "bid": 0.05, "bid_size": 106.0, "ask": 0.58, "ask_size": 887.0, "iv": 0.2599, "open_interest": 1284.0, "volume": 15.0, "delta": 0.0531, "gamma": 0.0099, "vega": 0.0501, "theta": -0.027, "rho": 0.0054, "theo": 0.2313, "change": -0.09, "open": 0.24, "high": 0.3, "low": 0.17, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-08-28T15:02:19", "percent_change": -32.1429, "prev_day_close": 0.280000001192093}, {"option": "XLK260918P00205000", "bid": 17.2, "bid_size": 10.0, "ask": 20.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9734, "gamma": 0.009, "vega": 0.0262, "theta": -0.0243, "rho": -0.0126, "theo": 19.4455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.1, "last_trade_time": "2026-06-30T11:13:49", "percent_change": 0.0, "prev_day_close": 17.4250001907349}, {"option": "XLK260918C00207500", "bid": 0.03, "bid_size": 11.0, "ask": 0.31, "ask_size": 678.0, "iv": 0.2527, "open_interest": 1500.0, "volume": 2.0, "delta": 0.0436, "gamma": 0.008, "vega": 0.0428, "theta": -0.0243, "rho": 0.0044, "theo": 0.1947, "change": 0.0, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-08-28T10:44:04", "percent_change": -2.66652e-06, "prev_day_close": 0.190000005066395}, {"option": "XLK260918P00207500", "bid": 19.7, "bid_size": 10.0, "ask": 23.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9807, "gamma": 0.0067, "vega": 0.0211, "theta": -0.0198, "rho": -0.0107, "theo": 21.9289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.65, "last_trade_time": "2026-07-06T10:58:31", "percent_change": 0.0, "prev_day_close": 19.7250003814697}, {"option": "XLK260918C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 6.0, "iv": 0.3416, "open_interest": 916.0, "volume": 3.0, "delta": 0.0367, "gamma": 0.0065, "vega": 0.0372, "theta": -0.0223, "rho": 0.0037, "theo": 0.169, "change": 0.03, "open": 0.13, "high": 0.14, "low": 0.13, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-08-28T10:58:18", "percent_change": 27.2727, "prev_day_close": 0.109999999403954}, {"option": "XLK260918P00210000", "bid": 22.25, "bid_size": 10.0, "ask": 26.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.9853, "gamma": 0.0051, "vega": 0.0166, "theta": -0.0165, "rho": -0.0073, "theo": 24.419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.41, "last_trade_time": "2026-05-11T12:38:21", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "XLK260918C00212500", "bid": 0.01, "bid_size": 1.0, "ask": 1.31, "ask_size": 360.0, "iv": 0.3912, "open_interest": 109.0, "volume": 0.0, "delta": 0.0316, "gamma": 0.0054, "vega": 0.0328, "theta": -0.0208, "rho": 0.0032, "theo": 0.1499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-08-27T10:53:55", "percent_change": 0.0, "prev_day_close": 0.190000002272427}, {"option": "XLK260918P00212500", "bid": 24.95, "bid_size": 10.0, "ask": 28.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.004, "vega": 0.0123, "theta": -0.0139, "rho": -0.0064, "theo": 26.9132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "XLK260918C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 52.0, "iv": 0.2987, "open_interest": 1362.0, "volume": 0.0, "delta": 0.0276, "gamma": 0.0046, "vega": 0.0294, "theta": -0.0195, "rho": 0.0028, "theo": 0.1351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-08-27T12:32:39", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "XLK260918P00215000", "bid": 27.05, "bid_size": 10.0, "ask": 31.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9907, "gamma": 0.0032, "vega": 0.01, "theta": -0.0118, "rho": -0.0065, "theo": 29.4087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.35, "last_trade_time": "2025-12-05T15:15:15", "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "XLK260918C00217500", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 10.0, "iv": 0.3164, "open_interest": 196.0, "volume": 0.0, "delta": 0.0244, "gamma": 0.004, "vega": 0.0264, "theta": -0.0184, "rho": 0.0025, "theo": 0.1231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-18T11:53:18", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "XLK260918P00217500", "bid": 29.55, "bid_size": 10.0, "ask": 33.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9925, "gamma": 0.0026, "vega": 0.0091, "theta": -0.0102, "rho": -0.0054, "theo": 31.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.7000007629394}, {"option": "XLK260918C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 0.5221, "open_interest": 1578.0, "volume": 0.0, "delta": 0.0219, "gamma": 0.0035, "vega": 0.0242, "theta": -0.0176, "rho": 0.0022, "theo": 0.1142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-26T10:39:37", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "XLK260918P00220000", "bid": 32.05, "bid_size": 10.0, "ask": 36.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0021, "vega": 0.0079, "theta": -0.0089, "rho": -0.0052, "theo": 34.4023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.55, "last_trade_time": "2025-12-05T15:15:15", "percent_change": 0.0, "prev_day_close": 32.1000003814697}, {"option": "XLK260918C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 10.0, "iv": 0.4385, "open_interest": 482.0, "volume": 0.0, "delta": 0.0178, "gamma": 0.0027, "vega": 0.0202, "theta": -0.0159, "rho": 0.0018, "theo": 0.0978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-18T15:39:33", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XLK260918P00225000", "bid": 37.05, "bid_size": 10.0, "ask": 41.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0014, "vega": 0.0052, "theta": -0.0069, "rho": -0.0026, "theo": 39.3991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.1000003814697}, {"option": "XLK260918C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.59, "ask_size": 10.0, "iv": 0.4776, "open_interest": 151.0, "volume": 0.0, "delta": 0.0149, "gamma": 0.0021, "vega": 0.0173, "theta": -0.0147, "rho": 0.0015, "theo": 0.0863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-06T10:24:09", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "XLK260918P00230000", "bid": 42.05, "bid_size": 10.0, "ask": 46.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.001, "vega": 0.0035, "theta": -0.0055, "rho": -0.0027, "theo": 44.397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.0, "last_trade_time": "2026-07-02T09:31:05", "percent_change": 0.0, "prev_day_close": 42.0249996185303}, {"option": "XLK260918C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 27.0, "iv": 0.6664, "open_interest": 98.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.0017, "vega": 0.0151, "theta": -0.0136, "rho": 0.0013, "theo": 0.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-10T13:23:34", "percent_change": 0.0, "prev_day_close": 0.194999992847443}, {"option": "XLK260918P00235000", "bid": 47.05, "bid_size": 10.0, "ask": 51.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0008, "vega": 0.0032, "theta": -0.0044, "rho": -0.0027, "theo": 49.3953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.1000003814697}, {"option": "XLK260918C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 13.0, "iv": 0.7106, "open_interest": 160.0, "volume": 0.0, "delta": 0.0111, "gamma": 0.0014, "vega": 0.0133, "theta": -0.0128, "rho": 0.0011, "theo": 0.0699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-18T09:56:25", "percent_change": 0.0, "prev_day_close": 0.194999992847443}, {"option": "XLK260918P00240000", "bid": 52.05, "bid_size": 10.0, "ask": 56.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0006, "vega": 0.0027, "theta": -0.0035, "rho": -0.0021, "theo": 54.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.1000003814697}, {"option": "XLK260918C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 1.31, "ask_size": 53.0, "iv": 0.6806, "open_interest": 36.0, "volume": 0.0, "delta": 0.0097, "gamma": 0.0012, "vega": 0.0119, "theta": -0.012, "rho": 0.001, "theo": 0.0638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-17T10:40:57", "percent_change": 0.0, "prev_day_close": 0.194999992847443}, {"option": "XLK260918P00245000", "bid": 57.05, "bid_size": 10.0, "ask": 61.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0004, "vega": 0.0021, "theta": -0.0028, "rho": -0.0009, "theo": 59.3931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.125}, {"option": "XLK260918C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 1.11, "ask_size": 10.0, "iv": 0.6972, "open_interest": 619.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.001, "vega": 0.0107, "theta": -0.0114, "rho": 0.0008, "theo": 0.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-07-02T14:50:53", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "XLK260918P00250000", "bid": 62.05, "bid_size": 10.0, "ask": 66.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0004, "vega": 0.0015, "theta": -0.0024, "rho": -0.0009, "theo": 64.3927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.125}, {"option": "XLK260918C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 1.11, "ask_size": 10.0, "iv": 0.734, "open_interest": 0.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0009, "vega": 0.0097, "theta": -0.0108, "rho": 0.0008, "theo": 0.0543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.28999999165535}, {"option": "XLK260918P00255000", "bid": 67.2, "bid_size": 10.0, "ask": 71.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0003, "vega": 0.001, "theta": -0.0021, "rho": -0.0009, "theo": 69.3923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.0749969482422}, {"option": "XLK260918C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.99, "ask_size": 8.0, "iv": 0.7542, "open_interest": 0.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0008, "vega": 0.0088, "theta": -0.0102, "rho": 0.0007, "theo": 0.0505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.389999985694885}, {"option": "XLK260918P00260000", "bid": 72.05, "bid_size": 10.0, "ask": 76.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0002, "vega": 0.0009, "theta": -0.0018, "rho": -0.0009, "theo": 74.3919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.0749969482422}, {"option": "XLK260918C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 1.74, "ask_size": 27.0, "iv": 0.8741, "open_interest": 2.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0007, "vega": 0.0081, "theta": -0.0098, "rho": 0.0006, "theo": 0.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-06-18T11:45:57", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "XLK260918P00265000", "bid": 77.05, "bid_size": 10.0, "ask": 81.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0015, "rho": -0.0009, "theo": 79.3916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.1749992370606}, {"option": "XLK260925C00100000", "bid": 84.65, "bid_size": 10.0, "ask": 88.25, "ask_size": 10.0, "iv": 1.1977, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0004, "vega": 0.0093, "theta": -0.0151, "rho": 0.0575, "theo": 86.0538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.7000007629394}, {"option": "XLK260925P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 23.0, "iv": 1.3663, "open_interest": 0.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0004, "vega": 0.0098, "theta": -0.0157, "rho": -0.001, "theo": 0.1131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "XLK260925C00105000", "bid": 79.05, "bid_size": 10.0, "ask": 83.25, "ask_size": 10.0, "iv": 0.9591, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0004, "vega": 0.0102, "theta": -0.0156, "rho": 0.0603, "theo": 81.0724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.7249984741211}, {"option": "XLK260925P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 13.0, "iv": 1.2375, "open_interest": 0.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0005, "vega": 0.0108, "theta": -0.0162, "rho": -0.0011, "theo": 0.1192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "XLK260925C00110000", "bid": 74.2, "bid_size": 10.0, "ask": 78.3, "ask_size": 10.0, "iv": 0.9391, "open_interest": 5.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0005, "vega": 0.0112, "theta": -0.0162, "rho": 0.0631, "theo": 76.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 71.3, "last_trade_time": "2026-08-24T14:16:24", "percent_change": 0.0, "prev_day_close": 77.8250007629394}, {"option": "XLK260925P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 14.0, "iv": 1.1843, "open_interest": 0.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0005, "vega": 0.012, "theta": -0.0168, "rho": -0.0012, "theo": 0.1258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.209999993443489}, {"option": "XLK260925C00115000", "bid": 69.0, "bid_size": 10.0, "ask": 73.25, "ask_size": 10.0, "iv": 0.7869, "open_interest": 7.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0006, "vega": 0.0127, "theta": -0.0168, "rho": 0.0659, "theo": 71.1109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.28, "last_trade_time": "2026-08-24T11:46:31", "percent_change": 0.0, "prev_day_close": 72.75}, {"option": "XLK260925P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 12.0, "iv": 1.0989, "open_interest": 10.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0006, "vega": 0.0134, "theta": -0.0174, "rho": -0.0014, "theo": 0.133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-14T12:39:08", "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "XLK260925C00120000", "bid": 64.2, "bid_size": 10.0, "ask": 68.15, "ask_size": 10.0, "iv": 0.7483, "open_interest": 1.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0008, "vega": 0.0144, "theta": -0.0174, "rho": 0.0692, "theo": 66.1315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.0, "last_trade_time": "2026-08-21T11:37:03", "percent_change": 0.0, "prev_day_close": 67.875}, {"option": "XLK260925P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 67.0, "iv": 0.7039, "open_interest": 21.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0008, "vega": 0.0149, "theta": -0.018, "rho": -0.0015, "theo": 0.1413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-26T14:51:13", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "XLK260925C00125000", "bid": 59.95, "bid_size": 10.0, "ask": 63.15, "ask_size": 10.0, "iv": 0.8231, "open_interest": 0.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0009, "vega": 0.016, "theta": -0.0181, "rho": 0.0719, "theo": 61.1534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.7999992370606}, {"option": "XLK260925P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 226.0, "iv": 0.703, "open_interest": 1.0, "volume": 1.0, "delta": -0.0125, "gamma": 0.0009, "vega": 0.0167, "theta": -0.0187, "rho": -0.0017, "theo": 0.1507, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T12:13:30", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "XLK260925C00130000", "bid": 54.35, "bid_size": 10.0, "ask": 58.2, "ask_size": 10.0, "iv": 0.6607, "open_interest": 19.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0011, "vega": 0.018, "theta": -0.0189, "rho": 0.0746, "theo": 56.1768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.1, "last_trade_time": "2026-08-24T11:40:55", "percent_change": 0.0, "prev_day_close": 57.9500007629394}, {"option": "XLK260925P00130000", "bid": 0.01, "bid_size": 10.0, "ask": 0.28, "ask_size": 21.0, "iv": 0.6035, "open_interest": 40.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.0012, "vega": 0.0189, "theta": -0.0195, "rho": -0.002, "theo": 0.1619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-19T13:19:03", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "XLK260925C00135000", "bid": 49.3, "bid_size": 10.0, "ask": 53.4, "ask_size": 10.0, "iv": 0.6224, "open_interest": 0.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0014, "vega": 0.0209, "theta": -0.0199, "rho": 0.0772, "theo": 51.2025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.8500003814697}, {"option": "XLK260925P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 10.0, "iv": 0.5357, "open_interest": 3.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0014, "vega": 0.0217, "theta": -0.0205, "rho": -0.0023, "theo": 0.1757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-27T09:30:00", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "XLK260925C00140000", "bid": 44.8, "bid_size": 10.0, "ask": 47.45, "ask_size": 10.0, "iv": 0.4543, "open_interest": 4.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.0018, "vega": 0.0242, "theta": -0.0211, "rho": 0.0805, "theo": 46.2329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.25, "last_trade_time": "2026-08-24T11:43:07", "percent_change": 0.0, "prev_day_close": 47.8999996185303}, {"option": "XLK260925P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 25.0, "iv": 0.5042, "open_interest": 2.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0018, "vega": 0.025, "theta": -0.0217, "rho": -0.0027, "theo": 0.194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-08-24T09:55:37", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "XLK260925C00145000", "bid": 39.4, "bid_size": 10.0, "ask": 43.35, "ask_size": 10.0, "iv": 0.5023, "open_interest": 0.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0023, "vega": 0.0282, "theta": -0.0228, "rho": 0.0829, "theo": 41.2702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.9500007629394}, {"option": "XLK260925P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 10.0, "iv": 0.4497, "open_interest": 101.0, "volume": 94.0, "delta": -0.024, "gamma": 0.0023, "vega": 0.0297, "theta": -0.0234, "rho": -0.0033, "theo": 0.2193, "change": -0.045, "open": 0.19, "high": 0.2, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-28T15:50:29", "percent_change": -23.0769, "prev_day_close": 0.195000005885959}, {"option": "XLK260925C00150000", "bid": 35.95, "bid_size": 10.0, "ask": 37.8, "ask_size": 10.0, "iv": 0.5394, "open_interest": 1.0, "volume": 0.0, "delta": 0.9714, "gamma": 0.0031, "vega": 0.0348, "theta": -0.0252, "rho": 0.0861, "theo": 36.3198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.02, "last_trade_time": "2026-08-25T10:48:40", "percent_change": 0.0, "prev_day_close": 38.2249984741211}, {"option": "XLK260925P00150000", "bid": 0.13, "bid_size": 33.0, "ask": 0.32, "ask_size": 1.0, "iv": 0.4154, "open_interest": 9.0, "volume": 0.0, "delta": -0.0302, "gamma": 0.0031, "vega": 0.0357, "theta": -0.0258, "rho": -0.0041, "theo": 0.258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-08-27T10:25:18", "percent_change": 0.0, "prev_day_close": 0.240000002086163}, {"option": "XLK260925C00155000", "bid": 30.85, "bid_size": 12.0, "ask": 32.9, "ask_size": 10.0, "iv": 0.4721, "open_interest": 1.0, "volume": 0.0, "delta": 0.9621, "gamma": 0.0042, "vega": 0.0437, "theta": -0.0289, "rho": 0.0878, "theo": 31.3928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.5, "last_trade_time": "2026-08-19T13:14:25", "percent_change": 0.0, "prev_day_close": 33.3250007629394}, {"option": "XLK260925P00155000", "bid": 0.11, "bid_size": 48.0, "ask": 0.49, "ask_size": 291.0, "iv": 0.3808, "open_interest": 177.0, "volume": 0.0, "delta": -0.0397, "gamma": 0.0043, "vega": 0.045, "theta": -0.0295, "rho": -0.0053, "theo": 0.3206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-27T10:25:18", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "XLK260925C00160000", "bid": 26.15, "bid_size": 10.0, "ask": 27.85, "ask_size": 10.0, "iv": 0.4218, "open_interest": 2.0, "volume": 0.0, "delta": 0.9467, "gamma": 0.0061, "vega": 0.0569, "theta": -0.0346, "rho": 0.0901, "theo": 26.5106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.25, "last_trade_time": "2026-08-25T14:09:26", "percent_change": 0.0, "prev_day_close": 28.125}, {"option": "XLK260925P00160000", "bid": 0.15, "bid_size": 338.0, "ask": 0.55, "ask_size": 40.0, "iv": 0.3356, "open_interest": 31.0, "volume": 25.0, "delta": -0.0554, "gamma": 0.0062, "vega": 0.059, "theta": -0.0352, "rho": -0.0074, "theo": 0.4289, "change": 0.1, "open": 0.35, "high": 0.45, "low": 0.34, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-08-28T13:21:13", "percent_change": 28.5714, "prev_day_close": 0.349999994039536}, {"option": "XLK260925C00165000", "bid": 21.3, "bid_size": 10.0, "ask": 23.05, "ask_size": 10.0, "iv": 0.3733, "open_interest": 6.0, "volume": 0.0, "delta": 0.9205, "gamma": 0.0091, "vega": 0.0778, "theta": -0.0432, "rho": 0.0912, "theo": 21.7132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.92, "last_trade_time": "2026-08-25T15:12:54", "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "XLK260925P00165000", "bid": 0.37, "bid_size": 257.0, "ask": 0.75, "ask_size": 29.0, "iv": 0.3113, "open_interest": 53.0, "volume": 13.0, "delta": -0.0822, "gamma": 0.0092, "vega": 0.0794, "theta": -0.0439, "rho": -0.0108, "theo": 0.6248, "change": 0.065, "open": 0.52, "high": 0.6, "low": 0.52, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-08-28T12:52:13", "percent_change": 12.1495, "prev_day_close": 0.534999996423721}, {"option": "XLK260925C00169000", "bid": 17.65, "bid_size": 12.0, "ask": 19.45, "ask_size": 27.0, "iv": 0.3513, "open_interest": 0.0, "volume": 0.0, "delta": 0.8867, "gamma": 0.0126, "vega": 0.1007, "theta": -0.0527, "rho": 0.093, "theo": 17.9836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "XLK260925P00169000", "bid": 0.57, "bid_size": 305.0, "ask": 1.11, "ask_size": 70.0, "iv": 0.2939, "open_interest": 69.0, "volume": 1.0, "delta": -0.1166, "gamma": 0.0127, "vega": 0.102, "theta": -0.0534, "rho": -0.0153, "theo": 0.892, "change": 0.045, "open": 0.91, "high": 0.91, "low": 0.91, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-08-28T14:17:28", "percent_change": 5.20231, "prev_day_close": 0.865000009536743}, {"option": "XLK260925C00170000", "bid": 16.55, "bid_size": 118.0, "ask": 17.35, "ask_size": 14.0, "iv": 0.2825, "open_interest": 15.0, "volume": 6.0, "delta": 0.8759, "gamma": 0.0136, "vega": 0.107, "theta": -0.0553, "rho": 0.0921, "theo": 17.0733, "change": -1.745, "open": 17.62, "high": 17.62, "low": 17.23, "tick": "up", "last_trade_price": 17.33, "last_trade_time": "2026-08-28T15:50:17", "percent_change": -9.1481, "prev_day_close": 19.0749998092651}, {"option": "XLK260925P00170000", "bid": 0.66, "bid_size": 349.0, "ask": 1.24, "ask_size": 193.0, "iv": 0.2915, "open_interest": 97.0, "volume": 761.0, "delta": -0.1276, "gamma": 0.0138, "vega": 0.1084, "theta": -0.056, "rho": -0.0168, "theo": 0.9806, "change": 0.085, "open": 0.92, "high": 1.03, "low": 0.74, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-08-28T15:31:03", "percent_change": 8.99471, "prev_day_close": 0.944999992847443}, {"option": "XLK260925C00171000", "bid": 15.85, "bid_size": 9.0, "ask": 18.3, "ask_size": 40.0, "iv": 0.362, "open_interest": 2.0, "volume": 1.0, "delta": 0.8639, "gamma": 0.0147, "vega": 0.1136, "theta": -0.0581, "rho": 0.091, "theo": 16.1733, "change": -1.035, "open": 16.69, "high": 16.69, "low": 16.69, "tick": "up", "last_trade_price": 16.69, "last_trade_time": "2026-08-28T15:32:12", "percent_change": -5.83921, "prev_day_close": 17.7250003814697}, {"option": "XLK260925P00171000", "bid": 0.44, "bid_size": 320.0, "ask": 1.63, "ask_size": 330.0, "iv": 0.2858, "open_interest": 8.0, "volume": 1.0, "delta": -0.1396, "gamma": 0.0149, "vega": 0.1159, "theta": -0.0588, "rho": -0.0183, "theo": 1.0798, "change": -0.155, "open": 0.93, "high": 0.93, "low": 0.93, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-08-28T15:01:03", "percent_change": -14.2857, "prev_day_close": 1.08500000834465}, {"option": "XLK260925C00172000", "bid": 14.15, "bid_size": 10.0, "ask": 16.4, "ask_size": 11.0, "iv": 0.2847, "open_interest": 0.0, "volume": 0.0, "delta": 0.8508, "gamma": 0.0159, "vega": 0.1212, "theta": -0.061, "rho": 0.0912, "theo": 15.2846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8750004768372}, {"option": "XLK260925P00172000", "bid": 0.71, "bid_size": 53.0, "ask": 1.45, "ask_size": 45.0, "iv": 0.2759, "open_interest": 9.0, "volume": 0.0, "delta": -0.153, "gamma": 0.0161, "vega": 0.1227, "theta": -0.0617, "rho": -0.02, "theo": 1.1921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-08-27T11:33:15", "percent_change": 0.0, "prev_day_close": 1.05499997735024}, {"option": "XLK260925C00173000", "bid": 13.25, "bid_size": 23.0, "ask": 15.55, "ask_size": 24.0, "iv": 0.2804, "open_interest": 1.0, "volume": 0.0, "delta": 0.8365, "gamma": 0.0171, "vega": 0.1284, "theta": -0.0638, "rho": 0.0907, "theo": 14.4094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.15, "last_trade_time": "2026-08-25T11:45:49", "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "XLK260925P00173000", "bid": 0.6, "bid_size": 127.0, "ask": 1.92, "ask_size": 405.0, "iv": 0.2766, "open_interest": 62.0, "volume": 5.0, "delta": -0.1675, "gamma": 0.0174, "vega": 0.1297, "theta": -0.0645, "rho": -0.0219, "theo": 1.3164, "change": -0.07, "open": 1.18, "high": 1.26, "low": 0.99, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-08-28T15:50:02", "percent_change": -5.26316, "prev_day_close": 1.3299999833107}, {"option": "XLK260925C00174000", "bid": 13.05, "bid_size": 14.0, "ask": 14.95, "ask_size": 59.0, "iv": 0.3094, "open_interest": 14.0, "volume": 0.0, "delta": 0.8208, "gamma": 0.0184, "vega": 0.1357, "theta": -0.0667, "rho": 0.0891, "theo": 13.5478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.4, "last_trade_time": "2026-08-25T11:45:49", "percent_change": 0.0, "prev_day_close": 15.0249996185303}, {"option": "XLK260925P00174000", "bid": 1.25, "bid_size": 44.0, "ask": 1.64, "ask_size": 36.0, "iv": 0.2766, "open_interest": 21.0, "volume": 0.0, "delta": -0.1828, "gamma": 0.0186, "vega": 0.1377, "theta": -0.0673, "rho": -0.0239, "theo": 1.4499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-08-27T15:38:55", "percent_change": 0.0, "prev_day_close": 1.41499996185303}, {"option": "XLK260925C00175000", "bid": 12.3, "bid_size": 12.0, "ask": 13.6, "ask_size": 24.0, "iv": 0.29, "open_interest": 99.0, "volume": 0.0, "delta": 0.8038, "gamma": 0.0198, "vega": 0.1438, "theta": -0.0696, "rho": 0.0897, "theo": 12.701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.75, "last_trade_time": "2026-08-25T11:56:55", "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "XLK260925P00175000", "bid": 1.26, "bid_size": 217.0, "ask": 1.88, "ask_size": 88.0, "iv": 0.2705, "open_interest": 297.0, "volume": 10.0, "delta": -0.2, "gamma": 0.02, "vega": 0.145, "theta": -0.0702, "rho": -0.026, "theo": 1.6043, "change": 0.0, "open": 1.35, "high": 1.56, "low": 1.31, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-08-28T15:52:50", "percent_change": -1.94627e-06, "prev_day_close": 1.47000002861023}, {"option": "XLK260925C00176000", "bid": 11.45, "bid_size": 12.0, "ask": 12.7, "ask_size": 23.0, "iv": 0.2822, "open_interest": 131.0, "volume": 0.0, "delta": 0.7854, "gamma": 0.0212, "vega": 0.1512, "theta": -0.0724, "rho": 0.0877, "theo": 11.8712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.35, "last_trade_time": "2026-08-24T15:35:06", "percent_change": 0.0, "prev_day_close": 13.3999996185303}, {"option": "XLK260925P00176000", "bid": 1.57, "bid_size": 42.0, "ask": 1.93, "ask_size": 45.0, "iv": 0.2672, "open_interest": 403.0, "volume": 0.0, "delta": -0.2186, "gamma": 0.0214, "vega": 0.1522, "theta": -0.073, "rho": -0.0284, "theo": 1.7738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-08-25T11:54:34", "percent_change": 0.0, "prev_day_close": 1.54000002145767}, {"option": "XLK260925C00177000", "bid": 10.5, "bid_size": 12.0, "ask": 12.15, "ask_size": 24.0, "iv": 0.2815, "open_interest": 0.0, "volume": 0.0, "delta": 0.7654, "gamma": 0.0226, "vega": 0.1586, "theta": -0.075, "rho": 0.0855, "theo": 11.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5750002861023}, {"option": "XLK260925P00177000", "bid": 1.63, "bid_size": 45.0, "ask": 2.11, "ask_size": 43.0, "iv": 0.2591, "open_interest": 30.0, "volume": 0.0, "delta": -0.2387, "gamma": 0.0228, "vega": 0.161, "theta": -0.0757, "rho": -0.031, "theo": 1.961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.86, "last_trade_time": "2026-08-27T11:33:15", "percent_change": 0.0, "prev_day_close": 1.75499999523163}, {"option": "XLK260925C00177500", "bid": 10.3, "bid_size": 10.0, "ask": 11.7, "ask_size": 23.0, "iv": 0.2836, "open_interest": 9.0, "volume": 0.0, "delta": 0.7549, "gamma": 0.0233, "vega": 0.1627, "theta": -0.0763, "rho": 0.0855, "theo": 10.6593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-08-24T15:43:01", "percent_change": 0.0, "prev_day_close": 12.0249996185303}, {"option": "XLK260925P00177500", "bid": 1.47, "bid_size": 318.0, "ask": 2.21, "ask_size": 31.0, "iv": 0.249, "open_interest": 17.0, "volume": 1.0, "delta": -0.2494, "gamma": 0.0235, "vega": 0.1641, "theta": -0.0769, "rho": -0.0322, "theo": 2.0631, "change": 0.33, "open": 2.14, "high": 2.14, "low": 2.14, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-08-28T15:14:39", "percent_change": 18.232, "prev_day_close": 1.81000000238419}, {"option": "XLK260925C00178000", "bid": 9.6, "bid_size": 12.0, "ask": 11.6, "ask_size": 50.0, "iv": 0.2809, "open_interest": 1.0, "volume": 0.0, "delta": 0.744, "gamma": 0.024, "vega": 0.1664, "theta": -0.0775, "rho": 0.0854, "theo": 10.2653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.04, "last_trade_time": "2026-08-26T12:12:10", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "XLK260925P00178000", "bid": 1.43, "bid_size": 337.0, "ask": 2.9, "ask_size": 362.0, "iv": 0.2606, "open_interest": 21.0, "volume": 4.0, "delta": -0.2604, "gamma": 0.0242, "vega": 0.1673, "theta": -0.0782, "rho": -0.0336, "theo": 2.1693, "change": 0.175, "open": 1.65, "high": 2.09, "low": 1.65, "tick": "up", "last_trade_price": 2.09, "last_trade_time": "2026-08-28T15:50:02", "percent_change": 9.13838, "prev_day_close": 1.91500008106232}, {"option": "XLK260925C00179000", "bid": 9.1, "bid_size": 12.0, "ask": 10.25, "ask_size": 11.0, "iv": 0.2675, "open_interest": 2.0, "volume": 0.0, "delta": 0.721, "gamma": 0.0255, "vega": 0.1734, "theta": -0.0798, "rho": 0.0827, "theo": 9.4928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-08-26T15:26:33", "percent_change": 0.0, "prev_day_close": 10.8249998092651}, {"option": "XLK260925P00179000", "bid": 1.8, "bid_size": 302.0, "ask": 2.67, "ask_size": 39.0, "iv": 0.2476, "open_interest": 18.0, "volume": 3.0, "delta": -0.2835, "gamma": 0.0257, "vega": 0.1743, "theta": -0.0804, "rho": -0.0365, "theo": 2.3965, "change": 0.025, "open": 1.83, "high": 2.27, "low": 1.83, "tick": "up", "last_trade_price": 2.27, "last_trade_time": "2026-08-28T15:12:14", "percent_change": 1.11359, "prev_day_close": 2.24499994516373}, {"option": "XLK260925C00180000", "bid": 8.25, "bid_size": 9.0, "ask": 9.5, "ask_size": 18.0, "iv": 0.2605, "open_interest": 40.0, "volume": 0.0, "delta": 0.6965, "gamma": 0.0269, "vega": 0.1804, "theta": -0.0818, "rho": 0.0812, "theo": 8.7425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.58, "last_trade_time": "2026-08-26T12:42:47", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "XLK260925P00180000", "bid": 2.09, "bid_size": 329.0, "ask": 3.4, "ask_size": 387.0, "iv": 0.2585, "open_interest": 195.0, "volume": 22.0, "delta": -0.3084, "gamma": 0.0271, "vega": 0.1815, "theta": -0.0824, "rho": -0.0395, "theo": 2.6482, "change": 0.205, "open": 2.21, "high": 2.68, "low": 2.2, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-08-28T15:52:50", "percent_change": 8.93246, "prev_day_close": 2.29499995708466}, {"option": "XLK260925C00181000", "bid": 7.55, "bid_size": 6.0, "ask": 8.95, "ask_size": 13.0, "iv": 0.2619, "open_interest": 198.0, "volume": 0.0, "delta": 0.6704, "gamma": 0.0282, "vega": 0.1865, "theta": -0.0835, "rho": 0.0789, "theo": 8.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-08-25T13:20:28", "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "XLK260925P00181000", "bid": 2.01, "bid_size": 53.0, "ask": 3.25, "ask_size": 29.0, "iv": 0.2336, "open_interest": 206.0, "volume": 18.0, "delta": -0.3347, "gamma": 0.0285, "vega": 0.1872, "theta": -0.0842, "rho": -0.0426, "theo": 2.924, "change": -0.23, "open": 2.38, "high": 2.39, "low": 2.38, "tick": "up", "last_trade_price": 2.39, "last_trade_time": "2026-08-28T10:51:19", "percent_change": -8.77863, "prev_day_close": 2.62000000476837}, {"option": "XLK260925C00182000", "bid": 6.85, "bid_size": 15.0, "ask": 8.65, "ask_size": 152.0, "iv": 0.2682, "open_interest": 160.0, "volume": 0.0, "delta": 0.6427, "gamma": 0.0295, "vega": 0.192, "theta": -0.0849, "rho": 0.0755, "theo": 7.3198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-08-25T15:57:30", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "XLK260925P00182000", "bid": 2.5, "bid_size": 173.0, "ask": 4.4, "ask_size": 395.0, "iv": 0.2573, "open_interest": 233.0, "volume": 2.0, "delta": -0.3626, "gamma": 0.0298, "vega": 0.1934, "theta": -0.0855, "rho": -0.0462, "theo": 3.227, "change": -0.41, "open": 2.52, "high": 2.52, "low": 2.52, "tick": "down", "last_trade_price": 2.52, "last_trade_time": "2026-08-28T11:38:12", "percent_change": -13.9932, "prev_day_close": 2.92999994754791}, {"option": "XLK260925C00182500", "bid": 6.55, "bid_size": 13.0, "ask": 7.45, "ask_size": 15.0, "iv": 0.245, "open_interest": 202.0, "volume": 1.0, "delta": 0.6283, "gamma": 0.0301, "vega": 0.1947, "theta": -0.0854, "rho": 0.0758, "theo": 6.982, "change": -1.07, "open": 7.43, "high": 7.43, "low": 7.43, "tick": "up", "last_trade_price": 7.43, "last_trade_time": "2026-08-28T15:08:16", "percent_change": -12.5882, "prev_day_close": 8.50000023841858}, {"option": "XLK260925P00182500", "bid": 2.9, "bid_size": 39.0, "ask": 4.7, "ask_size": 408.0, "iv": 0.2649, "open_interest": 243.0, "volume": 2.0, "delta": -0.3772, "gamma": 0.0304, "vega": 0.1954, "theta": -0.086, "rho": -0.0479, "theo": 3.3914, "change": -0.445, "open": 2.75, "high": 2.75, "low": 2.75, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-08-28T11:47:20", "percent_change": -13.928, "prev_day_close": 3.19500005245209}, {"option": "XLK260925C00183000", "bid": 6.35, "bid_size": 12.0, "ask": 7.35, "ask_size": 76.0, "iv": 0.2524, "open_interest": 1349.0, "volume": 0.0, "delta": 0.6135, "gamma": 0.0307, "vega": 0.1969, "theta": -0.0858, "rho": 0.0739, "theo": 6.6525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-08-27T15:14:15", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "XLK260925P00183000", "bid": 2.46, "bid_size": 354.0, "ask": 4.9, "ask_size": 367.0, "iv": 0.2483, "open_interest": 201.0, "volume": 2.0, "delta": -0.3921, "gamma": 0.031, "vega": 0.1974, "theta": -0.0865, "rho": -0.0495, "theo": 3.5625, "change": 0.295, "open": 3.41, "high": 3.47, "low": 3.41, "tick": "up", "last_trade_price": 3.47, "last_trade_time": "2026-08-28T13:40:42", "percent_change": 9.29134, "prev_day_close": 3.17500007152557}, {"option": "XLK260925C00184000", "bid": 5.7, "bid_size": 29.0, "ask": 7.4, "ask_size": 338.0, "iv": 0.2656, "open_interest": 652.0, "volume": 0.0, "delta": 0.5829, "gamma": 0.0317, "vega": 0.2007, "theta": -0.0864, "rho": 0.0701, "theo": 6.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.58, "last_trade_time": "2026-08-26T14:27:16", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "XLK260925P00184000", "bid": 2.9, "bid_size": 148.0, "ask": 4.2, "ask_size": 28.0, "iv": 0.2203, "open_interest": 164.0, "volume": 0.0, "delta": -0.4229, "gamma": 0.032, "vega": 0.201, "theta": -0.0871, "rho": -0.0532, "theo": 3.9293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-08-27T14:59:05", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "XLK260925C00185000", "bid": 5.1, "bid_size": 29.0, "ask": 6.5, "ask_size": 137.0, "iv": 0.2549, "open_interest": 103.0, "volume": 0.0, "delta": 0.5511, "gamma": 0.0326, "vega": 0.2034, "theta": -0.0865, "rho": 0.0678, "theo": 5.4206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-08-27T12:21:27", "percent_change": 0.0, "prev_day_close": 7.07500004768372}, {"option": "XLK260925P00185000", "bid": 2.86, "bid_size": 335.0, "ask": 5.7, "ask_size": 342.0, "iv": 0.2335, "open_interest": 59.0, "volume": 3.0, "delta": -0.455, "gamma": 0.0328, "vega": 0.2036, "theta": -0.0872, "rho": -0.0565, "theo": 4.3354, "change": -0.48, "open": 3.55, "high": 3.55, "low": 3.37, "tick": "down", "last_trade_price": 3.37, "last_trade_time": "2026-08-28T10:51:19", "percent_change": -12.4675, "prev_day_close": 3.85000002384186}, {"option": "XLK260925C00186000", "bid": 3.9, "bid_size": 330.0, "ask": 5.3, "ask_size": 42.0, "iv": 0.221, "open_interest": 88.0, "volume": 1.0, "delta": 0.5184, "gamma": 0.0331, "vega": 0.2048, "theta": -0.0862, "rho": 0.0636, "theo": 4.8618, "change": -1.565, "open": 4.91, "high": 4.91, "low": 4.91, "tick": "down", "last_trade_price": 4.91, "last_trade_time": "2026-08-28T15:29:45", "percent_change": -24.1699, "prev_day_close": 6.47500014305115}, {"option": "XLK260925P00186000", "bid": 3.25, "bid_size": 80.0, "ask": 5.95, "ask_size": 63.0, "iv": 0.225, "open_interest": 41.0, "volume": 4.0, "delta": -0.4881, "gamma": 0.0334, "vega": 0.2047, "theta": -0.0869, "rho": -0.0604, "theo": 4.7782, "change": 0.415, "open": 4.23, "high": 4.64, "low": 4.23, "tick": "up", "last_trade_price": 4.64, "last_trade_time": "2026-08-28T12:42:14", "percent_change": 9.82248, "prev_day_close": 4.22500014305115}, {"option": "XLK260925C00187000", "bid": 3.95, "bid_size": 31.0, "ask": 5.75, "ask_size": 174.0, "iv": 0.2563, "open_interest": 72.0, "volume": 0.0, "delta": 0.4852, "gamma": 0.0334, "vega": 0.2049, "theta": -0.0854, "rho": 0.0608, "theo": 4.3437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-08-27T15:48:52", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "XLK260925P00187000", "bid": 3.9, "bid_size": 43.0, "ask": 5.5, "ask_size": 12.0, "iv": 0.204, "open_interest": 6.0, "volume": 0.0, "delta": -0.5217, "gamma": 0.0338, "vega": 0.2044, "theta": -0.0862, "rho": -0.0633, "theo": 5.2646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-08-27T12:31:37", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "XLK260925C00187500", "bid": 3.75, "bid_size": 21.0, "ask": 5.5, "ask_size": 122.0, "iv": 0.2563, "open_interest": 17.0, "volume": 0.0, "delta": 0.4684, "gamma": 0.0335, "vega": 0.2044, "theta": -0.0849, "rho": 0.0587, "theo": 4.1004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-08-27T15:59:09", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "XLK260925P00187500", "bid": 4.05, "bid_size": 48.0, "ask": 5.85, "ask_size": 30.0, "iv": 0.2025, "open_interest": 6.0, "volume": 0.0, "delta": -0.5386, "gamma": 0.0338, "vega": 0.204, "theta": -0.0857, "rho": -0.0652, "theo": 5.5225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.51, "last_trade_time": "2026-08-26T15:21:05", "percent_change": 0.0, "prev_day_close": 4.97500014305115}, {"option": "XLK260925C00188000", "bid": 2.53, "bid_size": 316.0, "ask": 5.3, "ask_size": 332.0, "iv": 0.2322, "open_interest": 8.0, "volume": 5.0, "delta": 0.4517, "gamma": 0.0335, "vega": 0.2036, "theta": -0.0842, "rho": 0.0565, "theo": 3.8672, "change": -1.32, "open": 4.3, "high": 4.3, "low": 4.03, "tick": "down", "last_trade_price": 4.03, "last_trade_time": "2026-08-28T15:11:22", "percent_change": -24.6729, "prev_day_close": 5.35000014305115}, {"option": "XLK260925P00188000", "bid": 4.45, "bid_size": 319.0, "ask": 7.5, "ask_size": 353.0, "iv": 0.2389, "open_interest": 10.0, "volume": 8.0, "delta": -0.5556, "gamma": 0.0338, "vega": 0.2029, "theta": -0.085, "rho": -0.0672, "theo": 5.7906, "change": 0.61, "open": 5.24, "high": 5.66, "low": 5.24, "tick": "no_change", "last_trade_price": 5.66, "last_trade_time": "2026-08-28T15:22:04", "percent_change": 12.0792, "prev_day_close": 5.04999995231628}, {"option": "XLK260925C00189000", "bid": 2.87, "bid_size": 26.0, "ask": 4.25, "ask_size": 144.0, "iv": 0.2349, "open_interest": 37.0, "volume": 1.0, "delta": 0.4184, "gamma": 0.0332, "vega": 0.2008, "theta": -0.0825, "rho": 0.0533, "theo": 3.4315, "change": -0.44, "open": 4.36, "high": 4.36, "low": 4.36, "tick": "up", "last_trade_price": 4.36, "last_trade_time": "2026-08-28T10:51:19", "percent_change": -9.16667, "prev_day_close": 4.80000019073486}, {"option": "XLK260925P00189000", "bid": 5.2, "bid_size": 43.0, "ask": 7.65, "ask_size": 51.0, "iv": 0.2317, "open_interest": 4.0, "volume": 0.0, "delta": -0.5893, "gamma": 0.0336, "vega": 0.1994, "theta": -0.0835, "rho": -0.0692, "theo": 6.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.11, "last_trade_time": "2026-08-13T13:48:25", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "XLK260925C00190000", "bid": 2.44, "bid_size": 131.0, "ask": 3.7, "ask_size": 455.0, "iv": 0.2292, "open_interest": 100.0, "volume": 4.0, "delta": 0.3857, "gamma": 0.0326, "vega": 0.1969, "theta": -0.0803, "rho": 0.049, "theo": 3.0348, "change": -1.2, "open": 4.05, "high": 4.05, "low": 3.15, "tick": "no_change", "last_trade_price": 3.15, "last_trade_time": "2026-08-28T13:02:45", "percent_change": -27.5862, "prev_day_close": 4.35000014305115}, {"option": "XLK260925P00190000", "bid": 5.55, "bid_size": 39.0, "ask": 7.2, "ask_size": 9.0, "iv": 0.1967, "open_interest": 10.0, "volume": 0.0, "delta": -0.6226, "gamma": 0.0332, "vega": 0.1955, "theta": -0.0815, "rho": -0.0729, "theo": 6.9669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.62, "last_trade_time": "2026-08-18T10:13:21", "percent_change": 0.0, "prev_day_close": 6.125}, {"option": "XLK260925C00191000", "bid": 2.36, "bid_size": 21.0, "ask": 4.0, "ask_size": 208.0, "iv": 0.2528, "open_interest": 55.0, "volume": 0.0, "delta": 0.3538, "gamma": 0.0319, "vega": 0.1915, "theta": -0.0777, "rho": 0.0457, "theo": 2.6741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-08-26T14:27:16", "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "XLK260925P00191000", "bid": 6.1, "bid_size": 40.0, "ask": 8.0, "ask_size": 12.0, "iv": 0.1963, "open_interest": 130.0, "volume": 0.0, "delta": -0.6552, "gamma": 0.0325, "vega": 0.1887, "theta": -0.0792, "rho": -0.0734, "theo": 7.6122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.25, "last_trade_time": "2026-08-20T15:05:59", "percent_change": 0.0, "prev_day_close": 6.77500009536743}, {"option": "XLK260925C00192000", "bid": 1.89, "bid_size": 18.0, "ask": 3.55, "ask_size": 92.0, "iv": 0.2459, "open_interest": 45.0, "volume": 0.0, "delta": 0.3228, "gamma": 0.0308, "vega": 0.1852, "theta": -0.0747, "rho": 0.0416, "theo": 2.3464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.13, "last_trade_time": "2026-08-27T10:59:11", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "XLK260925P00192000", "bid": 6.75, "bid_size": 29.0, "ask": 8.6, "ask_size": 10.0, "iv": 0.1909, "open_interest": 1.0, "volume": 0.0, "delta": -0.6868, "gamma": 0.0316, "vega": 0.1828, "theta": -0.0764, "rho": -0.0768, "theo": 8.2896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.64, "last_trade_time": "2026-08-26T14:55:34", "percent_change": 0.0, "prev_day_close": 7.17499995231628}, {"option": "XLK260925C00192500", "bid": 1.79, "bid_size": 18.0, "ask": 3.3, "ask_size": 108.0, "iv": 0.2447, "open_interest": 20.0, "volume": 0.0, "delta": 0.3078, "gamma": 0.0303, "vega": 0.1815, "theta": -0.073, "rho": 0.0398, "theo": 2.1937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-08-24T12:35:35", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "XLK260925P00192500", "bid": 7.05, "bid_size": 34.0, "ask": 9.7, "ask_size": 31.0, "iv": 0.2102, "open_interest": 4.0, "volume": 1.0, "delta": -0.7023, "gamma": 0.0311, "vega": 0.1788, "theta": -0.0749, "rho": -0.0756, "theo": 8.6395, "change": -0.325, "open": 7.45, "high": 7.45, "low": 7.45, "tick": "down", "last_trade_price": 7.45, "last_trade_time": "2026-08-28T11:47:20", "percent_change": -4.18006, "prev_day_close": 7.77499985694885}, {"option": "XLK260925C00193000", "bid": 1.18, "bid_size": 322.0, "ask": 2.69, "ask_size": 391.0, "iv": 0.2186, "open_interest": 18.0, "volume": 4.0, "delta": 0.293, "gamma": 0.0297, "vega": 0.1776, "theta": -0.0712, "rho": 0.0383, "theo": 2.0481, "change": -0.705, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-08-28T12:54:02", "percent_change": -24.2685, "prev_day_close": 2.90499997138977}, {"option": "XLK260925P00193000", "bid": 7.45, "bid_size": 31.0, "ask": 9.35, "ask_size": 14.0, "iv": 0.1889, "open_interest": 0.0, "volume": 0.0, "delta": -0.7176, "gamma": 0.0306, "vega": 0.1727, "theta": -0.0734, "rho": -0.0752, "theo": 8.9985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.77499985694885}, {"option": "XLK260925C00194000", "bid": 1.33, "bid_size": 137.0, "ask": 2.24, "ask_size": 352.0, "iv": 0.2246, "open_interest": 9.0, "volume": 6.0, "delta": 0.2644, "gamma": 0.0283, "vega": 0.1693, "theta": -0.0674, "rho": 0.0344, "theo": 1.7766, "change": -0.485, "open": 2.33, "high": 2.33, "low": 2.18, "tick": "down", "last_trade_price": 2.18, "last_trade_time": "2026-08-28T14:55:24", "percent_change": -18.1989, "prev_day_close": 2.66499996185303}, {"option": "XLK260925P00194000", "bid": 8.2, "bid_size": 27.0, "ask": 10.05, "ask_size": 13.0, "iv": 0.1843, "open_interest": 0.0, "volume": 0.0, "delta": -0.7474, "gamma": 0.0295, "vega": 0.1656, "theta": -0.07, "rho": -0.0784, "theo": 9.7344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "XLK260925C00195000", "bid": 0.55, "bid_size": 128.0, "ask": 2.06, "ask_size": 138.0, "iv": 0.2085, "open_interest": 34.0, "volume": 3.0, "delta": 0.237, "gamma": 0.0268, "vega": 0.16, "theta": -0.0632, "rho": 0.0313, "theo": 1.5298, "change": -0.365, "open": 2.1, "high": 2.1, "low": 1.91, "tick": "no_change", "last_trade_price": 1.91, "last_trade_time": "2026-08-28T12:38:30", "percent_change": -16.044, "prev_day_close": 2.27499997615814}, {"option": "XLK260925P00195000", "bid": 8.95, "bid_size": 18.0, "ask": 12.2, "ask_size": 23.0, "iv": 0.2282, "open_interest": 0.0, "volume": 2.0, "delta": -0.7762, "gamma": 0.0283, "vega": 0.1529, "theta": -0.0664, "rho": -0.0735, "theo": 10.4973, "change": -0.35, "open": 8.85, "high": 8.85, "low": 8.85, "tick": "down", "last_trade_price": 8.85, "last_trade_time": "2026-08-28T09:30:05", "percent_change": -3.80435, "prev_day_close": 9.19999980926514}, {"option": "XLK260925C00196000", "bid": 0.55, "bid_size": 101.0, "ask": 2.14, "ask_size": 141.0, "iv": 0.2243, "open_interest": 7.0, "volume": 1.0, "delta": 0.2109, "gamma": 0.0253, "vega": 0.1501, "theta": -0.0587, "rho": 0.0278, "theo": 1.3072, "change": -0.26, "open": 1.79, "high": 1.79, "low": 1.79, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-08-28T10:51:19", "percent_change": -12.6829, "prev_day_close": 2.04999995231628}, {"option": "XLK260925P00196000", "bid": 9.75, "bid_size": 19.0, "ask": 11.6, "ask_size": 6.0, "iv": 0.171, "open_interest": 0.0, "volume": 0.0, "delta": -0.804, "gamma": 0.027, "vega": 0.144, "theta": -0.0625, "rho": -0.0761, "theo": 11.2854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "XLK260925C00197000", "bid": 0.87, "bid_size": 45.0, "ask": 1.76, "ask_size": 421.0, "iv": 0.2351, "open_interest": 1.0, "volume": 1.0, "delta": 0.1864, "gamma": 0.0236, "vega": 0.1396, "theta": -0.054, "rho": 0.0248, "theo": 1.1091, "change": -0.145, "open": 1.62, "high": 1.62, "low": 1.62, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-08-28T09:49:33", "percent_change": -8.2153, "prev_day_close": 1.76499998569489}, {"option": "XLK260925P00197000", "bid": 11.35, "bid_size": 13.0, "ask": 12.35, "ask_size": 9.0, "iv": 0.1995, "open_interest": 1.0, "volume": 0.0, "delta": -0.8306, "gamma": 0.0256, "vega": 0.1287, "theta": -0.0586, "rho": -0.0675, "theo": 12.101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.98, "last_trade_time": "2026-08-24T13:10:46", "percent_change": 0.0, "prev_day_close": 10.375}, {"option": "XLK260925C00197500", "bid": 0.78, "bid_size": 33.0, "ask": 1.5, "ask_size": 74.0, "iv": 0.2289, "open_interest": 4.0, "volume": 0.0, "delta": 0.1748, "gamma": 0.0227, "vega": 0.1343, "theta": -0.0517, "rho": 0.0232, "theo": 1.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.61, "last_trade_time": "2026-08-27T12:54:47", "percent_change": 0.0, "prev_day_close": 1.5450000166893}, {"option": "XLK260925P00197500", "bid": 11.05, "bid_size": 10.0, "ask": 12.85, "ask_size": 12.0, "iv": 0.1534, "open_interest": 0.0, "volume": 0.0, "delta": -0.8433, "gamma": 0.0248, "vega": 0.1231, "theta": -0.0567, "rho": -0.0686, "theo": 12.5197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.01, "last_trade_time": "2026-08-20T09:52:59", "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "XLK260925C00198000", "bid": 0.74, "bid_size": 36.0, "ask": 1.21, "ask_size": 64.0, "iv": 0.2224, "open_interest": 35.0, "volume": 0.0, "delta": 0.1638, "gamma": 0.0218, "vega": 0.129, "theta": -0.0494, "rho": 0.0217, "theo": 0.9368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-08-27T12:59:10", "percent_change": 0.0, "prev_day_close": 1.52000004053116}, {"option": "XLK260925P00198000", "bid": 10.7, "bid_size": 17.0, "ask": 14.2, "ask_size": 13.0, "iv": 0.1582, "open_interest": 0.0, "volume": 0.0, "delta": -0.8554, "gamma": 0.0241, "vega": 0.1192, "theta": -0.0547, "rho": -0.0697, "theo": 12.9434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5749998092651}, {"option": "XLK260925C00199000", "bid": 0.45, "bid_size": 46.0, "ask": 1.04, "ask_size": 44.0, "iv": 0.2147, "open_interest": 10.0, "volume": 0.0, "delta": 0.1434, "gamma": 0.02, "vega": 0.1185, "theta": -0.045, "rho": 0.0192, "theo": 0.7912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.29, "last_trade_time": "2026-08-27T15:51:17", "percent_change": 0.0, "prev_day_close": 1.26999998092651}, {"option": "XLK260925P00199000", "bid": 12.35, "bid_size": 19.0, "ask": 14.15, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8784, "gamma": 0.0225, "vega": 0.1026, "theta": -0.051, "rho": -0.0571, "theo": 13.8162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.375}, {"option": "XLK260925C00200000", "bid": 0.34, "bid_size": 341.0, "ask": 0.96, "ask_size": 420.0, "iv": 0.2167, "open_interest": 129.0, "volume": 10.0, "delta": 0.1257, "gamma": 0.0183, "vega": 0.1086, "theta": -0.041, "rho": 0.0168, "theo": 0.6724, "change": -0.085, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-28T10:51:47", "percent_change": -7.8341, "prev_day_close": 1.08500003814697}, {"option": "XLK260925P00200000", "bid": 13.3, "bid_size": 10.0, "ask": 15.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8983, "gamma": 0.0208, "vega": 0.0932, "theta": -0.0473, "rho": -0.0586, "theo": 14.7156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1750001907349}, {"option": "XLK260925C00202500", "bid": 0.31, "bid_size": 24.0, "ask": 0.94, "ask_size": 61.0, "iv": 0.2404, "open_interest": 6.0, "volume": 0.0, "delta": 0.0924, "gamma": 0.0144, "vega": 0.0875, "theta": -0.0333, "rho": 0.0124, "theo": 0.4708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-08-27T13:56:23", "percent_change": 0.0, "prev_day_close": 0.719999998807907}, {"option": "XLK260925P00202500", "bid": 15.2, "bid_size": 16.0, "ask": 17.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9352, "gamma": 0.0163, "vega": 0.066, "theta": -0.039, "rho": -0.0441, "theo": 17.063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2750000953674}, {"option": "XLK260925C00205000", "bid": 0.21, "bid_size": 21.0, "ask": 0.68, "ask_size": 214.0, "iv": 0.2436, "open_interest": 91.0, "volume": 0.0, "delta": 0.0718, "gamma": 0.0114, "vega": 0.0727, "theta": -0.0285, "rho": 0.0097, "theo": 0.3622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-27T14:20:23", "percent_change": 0.0, "prev_day_close": 0.475000001490116}, {"option": "XLK260925P00205000", "bid": 17.55, "bid_size": 15.0, "ask": 19.65, "ask_size": 12.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9568, "gamma": 0.0123, "vega": 0.044, "theta": -0.0317, "rho": -0.0284, "theo": 19.4931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.27, "last_trade_time": "2026-08-27T15:24:15", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "XLK260925C00207500", "bid": 0.1, "bid_size": 55.0, "ask": 0.49, "ask_size": 109.0, "iv": 0.2435, "open_interest": 5.0, "volume": 0.0, "delta": 0.0584, "gamma": 0.0093, "vega": 0.0622, "theta": -0.0254, "rho": 0.0079, "theo": 0.2974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-08-24T09:31:13", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "XLK260925P00207500", "bid": 19.75, "bid_size": 15.0, "ask": 22.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9699, "gamma": 0.0094, "vega": 0.0376, "theta": -0.0263, "rho": -0.02, "theo": 21.9548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.875}, {"option": "XLK260925C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.58, "ask_size": 223.0, "iv": 0.2634, "open_interest": 24.0, "volume": 1.0, "delta": 0.0491, "gamma": 0.0077, "vega": 0.0541, "theta": -0.0232, "rho": 0.0066, "theo": 0.2547, "change": 0.025, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-08-28T10:45:17", "percent_change": 13.5135, "prev_day_close": 0.185000007040799}, {"option": "XLK260925P00210000", "bid": 22.2, "bid_size": 10.0, "ask": 25.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 10.0, "volume": 10.0, "delta": -0.9776, "gamma": 0.0072, "vega": 0.0247, "theta": -0.0216, "rho": -0.0152, "theo": 24.4371, "change": 0.7, "open": 23.0, "high": 23.0, "low": 23.0, "tick": "no_change", "last_trade_price": 23.0, "last_trade_time": "2026-08-28T10:09:59", "percent_change": 3.13901, "prev_day_close": 22.3000001907349}, {"option": "XLK260925C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.67, "ask_size": 42.0, "iv": 0.3118, "open_interest": 22.0, "volume": 1.0, "delta": 0.0369, "gamma": 0.0055, "vega": 0.043, "theta": -0.0202, "rho": 0.005, "theo": 0.2013, "change": 0.025, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-08-28T10:45:17", "percent_change": 18.5185, "prev_day_close": 0.135000005364418}, {"option": "XLK260925P00215000", "bid": 27.2, "bid_size": 10.0, "ask": 31.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9869, "gamma": 0.0044, "vega": 0.0182, "theta": -0.0153, "rho": -0.0145, "theo": 29.4155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.2250003814697}, {"option": "XLK260925C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 25.0, "iv": 0.2928, "open_interest": 0.0, "volume": 0.0, "delta": 0.0293, "gamma": 0.0042, "vega": 0.0356, "theta": -0.0182, "rho": 0.0039, "theo": 0.1687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "XLK260925P00220000", "bid": 32.2, "bid_size": 10.0, "ask": 36.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9913, "gamma": 0.0029, "vega": 0.0105, "theta": -0.0113, "rho": -0.0064, "theo": 34.4067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.125}, {"option": "XLK260925C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 5.0, "iv": 0.3558, "open_interest": 50.0, "volume": 0.0, "delta": 0.0241, "gamma": 0.0032, "vega": 0.0302, "theta": -0.0167, "rho": 0.0032, "theo": 0.1463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-20T14:48:35", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "XLK260925P00225000", "bid": 37.05, "bid_size": 10.0, "ask": 41.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.002, "vega": 0.0074, "theta": -0.0085, "rho": -0.0066, "theo": 39.4016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.125}, {"option": "XLK260925C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 28.0, "iv": 0.4149, "open_interest": 0.0, "volume": 0.0, "delta": 0.0204, "gamma": 0.0026, "vega": 0.0261, "theta": -0.0156, "rho": 0.0027, "theo": 0.1297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "XLK260925P00230000", "bid": 42.05, "bid_size": 10.0, "ask": 46.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0014, "vega": 0.0064, "theta": -0.0064, "rho": -0.0062, "theo": 44.3978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1749992370606}, {"option": "XLK260925C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 0.5773, "open_interest": 0.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.0022, "vega": 0.023, "theta": -0.0146, "rho": 0.0023, "theo": 0.1168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XLK260925P00235000", "bid": 47.05, "bid_size": 10.0, "ask": 51.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.001, "vega": 0.0048, "theta": -0.005, "rho": -0.0023, "theo": 49.3955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.1499996185303}, {"option": "XLK260925C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 16.0, "iv": 0.6156, "open_interest": 0.0, "volume": 0.0, "delta": 0.0154, "gamma": 0.0018, "vega": 0.0204, "theta": -0.0138, "rho": 0.002, "theo": 0.1065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.194999992847443}, {"option": "XLK260925P00240000", "bid": 52.05, "bid_size": 10.0, "ask": 56.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0008, "vega": 0.0027, "theta": -0.0041, "rho": -0.002, "theo": 54.3944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.1499996185303}, {"option": "XLK260925C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 19.0, "iv": 0.6525, "open_interest": 0.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.0015, "vega": 0.0184, "theta": -0.0131, "rho": 0.0018, "theo": 0.0979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.194999992847443}, {"option": "XLK260925P00245000", "bid": 57.05, "bid_size": 10.0, "ask": 61.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0006, "vega": 0.0021, "theta": -0.0033, "rho": -0.002, "theo": 59.3936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.125}, {"option": "XLK261002C00100000", "bid": 84.2, "bid_size": 10.0, "ask": 88.3, "ask_size": 10.0, "iv": 0.9585, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0004, "vega": 0.012, "theta": -0.014, "rho": 0.0941, "theo": 86.123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.7249984741211}, {"option": "XLK261002P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 18.0, "iv": 1.2263, "open_interest": 0.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0004, "vega": 0.012, "theta": -0.0141, "rho": -0.0014, "theo": 0.1297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.209999993443489}, {"option": "XLK261002C00105000", "bid": 78.95, "bid_size": 10.0, "ask": 83.3, "ask_size": 10.0, "iv": 0.7941, "open_interest": 0.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0005, "vega": 0.0133, "theta": -0.0146, "rho": 0.0987, "theo": 81.1519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.8499984741211}, {"option": "XLK261002P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 14.0, "iv": 1.1441, "open_interest": 0.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0005, "vega": 0.0133, "theta": -0.0146, "rho": -0.0015, "theo": 0.1375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLK261002C00110000", "bid": 74.1, "bid_size": 10.0, "ask": 78.3, "ask_size": 10.0, "iv": 0.7748, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0006, "vega": 0.0148, "theta": -0.0152, "rho": 0.1033, "theo": 76.1817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.75}, {"option": "XLK261002P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 16.0, "iv": 1.0664, "open_interest": 0.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0006, "vega": 0.0149, "theta": -0.0152, "rho": -0.0017, "theo": 0.1463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XLK261002C00115000", "bid": 69.0, "bid_size": 10.0, "ask": 73.35, "ask_size": 10.0, "iv": 0.6849, "open_interest": 0.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0007, "vega": 0.0165, "theta": -0.0158, "rho": 0.1078, "theo": 71.2127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.8999977111816}, {"option": "XLK261002P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 6.0, "iv": 0.7646, "open_interest": 0.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0007, "vega": 0.0166, "theta": -0.0159, "rho": -0.0019, "theo": 0.1564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "XLK261002C00120000", "bid": 64.25, "bid_size": 10.0, "ask": 68.3, "ask_size": 10.0, "iv": 0.6766, "open_interest": 0.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0008, "vega": 0.0186, "theta": -0.0165, "rho": 0.1123, "theo": 66.2454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.9000015258789}, {"option": "XLK261002P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 6.0, "iv": 0.6442, "open_interest": 0.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0008, "vega": 0.0187, "theta": -0.0166, "rho": -0.0022, "theo": 0.1681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-18T11:54:47", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "XLK261002C00125000", "bid": 59.3, "bid_size": 10.0, "ask": 63.25, "ask_size": 10.0, "iv": 0.6105, "open_interest": 0.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.001, "vega": 0.0211, "theta": -0.0174, "rho": 0.1168, "theo": 61.2806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.1999988555908}, {"option": "XLK261002P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 13.0, "iv": 0.575, "open_interest": 2.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.001, "vega": 0.0211, "theta": -0.0175, "rho": -0.0025, "theo": 0.1823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-27T09:30:11", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "XLK261002C00130000", "bid": 54.35, "bid_size": 10.0, "ask": 58.45, "ask_size": 10.0, "iv": 0.5987, "open_interest": 0.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0013, "vega": 0.0241, "theta": -0.0184, "rho": 0.1211, "theo": 56.3193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "XLK261002P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 46.0, "iv": 0.5515, "open_interest": 80.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0013, "vega": 0.0242, "theta": -0.0185, "rho": -0.0029, "theo": 0.2001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-08-19T13:19:03", "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "XLK261002C00135000", "bid": 49.4, "bid_size": 10.0, "ask": 53.5, "ask_size": 11.0, "iv": 0.5531, "open_interest": 0.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0016, "vega": 0.0279, "theta": -0.0197, "rho": 0.1253, "theo": 51.3632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0500011444092}, {"option": "XLK261002P00135000", "bid": 0.02, "bid_size": 9.0, "ask": 0.28, "ask_size": 10.0, "iv": 0.4933, "open_interest": 4.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0016, "vega": 0.028, "theta": -0.0198, "rho": -0.0034, "theo": 0.2232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-27T10:03:06", "percent_change": 0.0, "prev_day_close": 0.20000000204891}, {"option": "XLK261002C00140000", "bid": 44.5, "bid_size": 10.0, "ask": 48.4, "ask_size": 10.0, "iv": 0.4932, "open_interest": 0.0, "volume": 0.0, "delta": 0.9771, "gamma": 0.002, "vega": 0.0328, "theta": -0.0214, "rho": 0.1293, "theo": 46.4152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.9249992370606}, {"option": "XLK261002P00140000", "bid": 0.04, "bid_size": 17.0, "ask": 0.41, "ask_size": 179.0, "iv": 0.4728, "open_interest": 5.0, "volume": 0.0, "delta": -0.024, "gamma": 0.002, "vega": 0.0331, "theta": -0.0215, "rho": -0.0041, "theo": 0.2544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-20T11:42:47", "percent_change": 0.0, "prev_day_close": 0.229999996721745}, {"option": "XLK261002C00145000", "bid": 41.0, "bid_size": 12.0, "ask": 42.8, "ask_size": 12.0, "iv": 0.5276, "open_interest": 0.0, "volume": 0.0, "delta": 0.9714, "gamma": 0.0026, "vega": 0.0394, "theta": -0.0237, "rho": 0.1331, "theo": 41.4802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0249996185303}, {"option": "XLK261002P00145000", "bid": 0.02, "bid_size": 40.0, "ask": 0.39, "ask_size": 14.0, "iv": 0.4161, "open_interest": 96.0, "volume": 94.0, "delta": -0.0298, "gamma": 0.0026, "vega": 0.0396, "theta": -0.0238, "rho": -0.0051, "theo": 0.2989, "change": -0.025, "open": 0.28, "high": 0.29, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-08-28T15:50:29", "percent_change": -9.43396, "prev_day_close": 0.265000000596046}, {"option": "XLK261002C00150000", "bid": 36.1, "bid_size": 12.0, "ask": 38.05, "ask_size": 10.0, "iv": 0.4913, "open_interest": 0.0, "volume": 0.0, "delta": 0.963, "gamma": 0.0035, "vega": 0.0483, "theta": -0.0268, "rho": 0.1363, "theo": 36.5662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5499992370606}, {"option": "XLK261002P00150000", "bid": 0.17, "bid_size": 29.0, "ask": 0.49, "ask_size": 35.0, "iv": 0.3996, "open_interest": 4.0, "volume": 0.0, "delta": -0.0382, "gamma": 0.0035, "vega": 0.0488, "theta": -0.027, "rho": -0.0065, "theo": 0.3646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-27T15:34:09", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "XLK261002C00155000", "bid": 30.65, "bid_size": 12.0, "ask": 33.75, "ask_size": 10.0, "iv": 0.4448, "open_interest": 0.0, "volume": 0.0, "delta": 0.9506, "gamma": 0.0048, "vega": 0.0608, "theta": -0.0311, "rho": 0.1388, "theo": 31.6871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1999988555908}, {"option": "XLK261002P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 24.0, "iv": 0.3575, "open_interest": 6.0, "volume": 0.0, "delta": -0.0509, "gamma": 0.0049, "vega": 0.0612, "theta": -0.0314, "rho": -0.0086, "theo": 0.4657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-08-24T09:32:56", "percent_change": 0.0, "prev_day_close": 0.479999989271164}, {"option": "XLK261002C00160000", "bid": 26.4, "bid_size": 12.0, "ask": 28.35, "ask_size": 10.0, "iv": 0.4011, "open_interest": 0.0, "volume": 0.0, "delta": 0.9314, "gamma": 0.0068, "vega": 0.0782, "theta": -0.037, "rho": 0.14, "theo": 26.8665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6750001907349}, {"option": "XLK261002P00160000", "bid": 0.44, "bid_size": 17.0, "ask": 0.86, "ask_size": 10.0, "iv": 0.3469, "open_interest": 23.0, "volume": 0.0, "delta": -0.0702, "gamma": 0.0068, "vega": 0.0785, "theta": -0.0373, "rho": -0.0117, "theo": 0.6247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-08-27T14:36:04", "percent_change": 0.0, "prev_day_close": 0.659999996423721}, {"option": "XLK261002C00165000", "bid": 21.6, "bid_size": 12.0, "ask": 23.15, "ask_size": 12.0, "iv": 0.3384, "open_interest": 0.0, "volume": 0.0, "delta": 0.9014, "gamma": 0.0096, "vega": 0.1021, "theta": -0.0448, "rho": 0.1392, "theo": 22.1441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.375}, {"option": "XLK261002P00165000", "bid": 0.71, "bid_size": 12.0, "ask": 1.42, "ask_size": 16.0, "iv": 0.3338, "open_interest": 63.0, "volume": 1.0, "delta": -0.1004, "gamma": 0.0097, "vega": 0.1025, "theta": -0.0453, "rho": -0.0166, "theo": 0.8838, "change": -0.045, "open": 0.81, "high": 0.81, "low": 0.81, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-08-28T12:47:43", "percent_change": -5.26316, "prev_day_close": 0.855000019073486}, {"option": "XLK261002C00169000", "bid": 18.15, "bid_size": 3.0, "ask": 20.0, "ask_size": 39.0, "iv": 0.3414, "open_interest": 0.0, "volume": 0.0, "delta": 0.866, "gamma": 0.0127, "vega": 0.1263, "theta": -0.0525, "rho": 0.1365, "theo": 18.4787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "XLK261002P00169000", "bid": 0.76, "bid_size": 19.0, "ask": 1.52, "ask_size": 18.0, "iv": 0.2915, "open_interest": 0.0, "volume": 0.0, "delta": -0.1363, "gamma": 0.0128, "vega": 0.1269, "theta": -0.0531, "rho": -0.0223, "theo": 1.2054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20999997854233}, {"option": "XLK261002C00170000", "bid": 17.2, "bid_size": 7.0, "ask": 19.1, "ask_size": 8.0, "iv": 0.3328, "open_interest": 3.0, "volume": 0.0, "delta": 0.8551, "gamma": 0.0136, "vega": 0.133, "theta": -0.0545, "rho": 0.1354, "theo": 17.5838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.17, "last_trade_time": "2026-08-21T12:09:53", "percent_change": 0.0, "prev_day_close": 19.4000005722046}, {"option": "XLK261002P00170000", "bid": 0.74, "bid_size": 347.0, "ask": 1.49, "ask_size": 6.0, "iv": 0.2772, "open_interest": 25.0, "volume": 6.0, "delta": -0.1474, "gamma": 0.0138, "vega": 0.1341, "theta": -0.0552, "rho": -0.0241, "theo": 1.3078, "change": -0.055, "open": 1.19, "high": 1.29, "low": 1.06, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-08-28T15:56:00", "percent_change": -4.08922, "prev_day_close": 1.34500002861023}, {"option": "XLK261002C00171000", "bid": 16.35, "bid_size": 12.0, "ask": 18.2, "ask_size": 16.0, "iv": 0.3271, "open_interest": 0.0, "volume": 0.0, "delta": 0.8433, "gamma": 0.0145, "vega": 0.1399, "theta": -0.0566, "rho": 0.1341, "theo": 16.6992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "XLK261002P00171000", "bid": 0.93, "bid_size": 31.0, "ask": 1.72, "ask_size": 16.0, "iv": 0.2807, "open_interest": 0.0, "volume": 0.0, "delta": -0.1594, "gamma": 0.0147, "vega": 0.1406, "theta": -0.0574, "rho": -0.0259, "theo": 1.4207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "XLK261002C00172000", "bid": 15.4, "bid_size": 7.0, "ask": 17.35, "ask_size": 30.0, "iv": 0.3193, "open_interest": 0.0, "volume": 0.0, "delta": 0.8304, "gamma": 0.0155, "vega": 0.1471, "theta": -0.0587, "rho": 0.1327, "theo": 15.8259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3249998092651}, {"option": "XLK261002P00172000", "bid": 1.05, "bid_size": 193.0, "ask": 1.98, "ask_size": 39.0, "iv": 0.2813, "open_interest": 0.0, "volume": 5.0, "delta": -0.1725, "gamma": 0.0157, "vega": 0.1478, "theta": -0.0595, "rho": -0.0279, "theo": 1.5445, "change": -0.24, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-08-28T09:40:12", "percent_change": -16.1074, "prev_day_close": 1.4899999499321}, {"option": "XLK261002C00173000", "bid": 14.5, "bid_size": 7.0, "ask": 16.45, "ask_size": 37.0, "iv": 0.3111, "open_interest": 0.0, "volume": 0.0, "delta": 0.8166, "gamma": 0.0166, "vega": 0.1545, "theta": -0.0608, "rho": 0.131, "theo": 14.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8249998092651}, {"option": "XLK261002P00173000", "bid": 1.14, "bid_size": 39.0, "ask": 1.96, "ask_size": 14.0, "iv": 0.2704, "open_interest": 3.0, "volume": 0.0, "delta": -0.1866, "gamma": 0.0168, "vega": 0.156, "theta": -0.0617, "rho": -0.0301, "theo": 1.6808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.23, "last_trade_time": "2026-08-24T12:44:24", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "XLK261002C00174000", "bid": 13.5, "bid_size": 12.0, "ask": 15.3, "ask_size": 29.0, "iv": 0.292, "open_interest": 0.0, "volume": 0.0, "delta": 0.8016, "gamma": 0.0176, "vega": 0.1618, "theta": -0.0629, "rho": 0.1292, "theo": 14.1177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5000004768372}, {"option": "XLK261002P00174000", "bid": 1.42, "bid_size": 12.0, "ask": 2.53, "ask_size": 76.0, "iv": 0.2836, "open_interest": 19.0, "volume": 1.0, "delta": -0.2018, "gamma": 0.0179, "vega": 0.1628, "theta": -0.0638, "rho": -0.0324, "theo": 1.8322, "change": -0.335, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-08-28T11:26:06", "percent_change": -18.7675, "prev_day_close": 1.7849999666214}, {"option": "XLK261002C00175000", "bid": 12.75, "bid_size": 9.0, "ask": 14.6, "ask_size": 20.0, "iv": 0.2934, "open_interest": 1.0, "volume": 0.0, "delta": 0.7854, "gamma": 0.0188, "vega": 0.1693, "theta": -0.065, "rho": 0.1271, "theo": 13.2852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.01, "last_trade_time": "2026-08-24T10:29:52", "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "XLK261002P00175000", "bid": 1.12, "bid_size": 379.0, "ask": 2.59, "ask_size": 194.0, "iv": 0.2622, "open_interest": 145.0, "volume": 5.0, "delta": -0.2183, "gamma": 0.019, "vega": 0.1701, "theta": -0.066, "rho": -0.035, "theo": 1.9976, "change": 0.155, "open": 1.7, "high": 2.04, "low": 1.65, "tick": "up", "last_trade_price": 2.04, "last_trade_time": "2026-08-28T15:34:02", "percent_change": 8.22281, "prev_day_close": 1.88499999046326}, {"option": "XLK261002C00176000", "bid": 11.95, "bid_size": 12.0, "ask": 13.8, "ask_size": 25.0, "iv": 0.2894, "open_interest": 0.0, "volume": 0.0, "delta": 0.768, "gamma": 0.0199, "vega": 0.1769, "theta": -0.067, "rho": 0.1248, "theo": 12.469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5249996185303}, {"option": "XLK261002P00176000", "bid": 1.39, "bid_size": 323.0, "ask": 2.89, "ask_size": 344.0, "iv": 0.2645, "open_interest": 30.0, "volume": 13.0, "delta": -0.236, "gamma": 0.0202, "vega": 0.1781, "theta": -0.068, "rho": -0.0376, "theo": 2.1794, "change": -0.235, "open": 1.9, "high": 1.9, "low": 1.79, "tick": "up", "last_trade_price": 1.82, "last_trade_time": "2026-08-28T11:40:08", "percent_change": -11.4355, "prev_day_close": 2.05500000715256}, {"option": "XLK261002C00177000", "bid": 11.15, "bid_size": 8.0, "ask": 13.2, "ask_size": 36.0, "iv": 0.2899, "open_interest": 0.0, "volume": 0.0, "delta": 0.7493, "gamma": 0.021, "vega": 0.1842, "theta": -0.0689, "rho": 0.1222, "theo": 11.6707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.875}, {"option": "XLK261002P00177000", "bid": 1.74, "bid_size": 20.0, "ask": 2.6, "ask_size": 13.0, "iv": 0.2514, "open_interest": 10.0, "volume": 0.0, "delta": -0.255, "gamma": 0.0214, "vega": 0.1852, "theta": -0.07, "rho": -0.0404, "theo": 2.3807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.82, "last_trade_time": "2026-08-21T13:38:36", "percent_change": 0.0, "prev_day_close": 2.23000001907349}, {"option": "XLK261002C00177500", "bid": 10.55, "bid_size": 7.0, "ask": 12.8, "ask_size": 13.0, "iv": 0.2819, "open_interest": 1.0, "volume": 0.0, "delta": 0.7395, "gamma": 0.0216, "vega": 0.1878, "theta": -0.0698, "rho": 0.1209, "theo": 11.2787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.16, "last_trade_time": "2026-08-26T11:56:05", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "XLK261002P00177500", "bid": 1.82, "bid_size": 10.0, "ask": 2.82, "ask_size": 13.0, "iv": 0.252, "open_interest": 12.0, "volume": 0.0, "delta": -0.265, "gamma": 0.022, "vega": 0.1887, "theta": -0.0709, "rho": -0.0419, "theo": 2.4881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.36, "last_trade_time": "2026-08-27T10:20:10", "percent_change": 0.0, "prev_day_close": 2.39499998092651}, {"option": "XLK261002C00178000", "bid": 10.2, "bid_size": 9.0, "ask": 12.4, "ask_size": 7.0, "iv": 0.2803, "open_interest": 0.0, "volume": 0.0, "delta": 0.7293, "gamma": 0.0222, "vega": 0.1914, "theta": -0.0707, "rho": 0.1194, "theo": 10.8917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3999996185303}, {"option": "XLK261002P00178000", "bid": 1.92, "bid_size": 39.0, "ask": 3.05, "ask_size": 23.0, "iv": 0.2531, "open_interest": 5.0, "volume": 0.0, "delta": -0.2753, "gamma": 0.0226, "vega": 0.1922, "theta": -0.0719, "rho": -0.0434, "theo": 2.6005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-08-27T15:40:02", "percent_change": 0.0, "prev_day_close": 2.32000005245209}, {"option": "XLK261002C00179000", "bid": 9.75, "bid_size": 7.0, "ask": 11.65, "ask_size": 31.0, "iv": 0.2839, "open_interest": 0.0, "volume": 0.0, "delta": 0.7081, "gamma": 0.0234, "vega": 0.1984, "theta": -0.0724, "rho": 0.1163, "theo": 10.134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7750000953674}, {"option": "XLK261002P00179000", "bid": 2.29, "bid_size": 27.0, "ask": 3.2, "ask_size": 13.0, "iv": 0.2507, "open_interest": 44.0, "volume": 0.0, "delta": -0.2969, "gamma": 0.0237, "vega": 0.1996, "theta": -0.0736, "rho": -0.0466, "theo": 2.8418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.67, "last_trade_time": "2026-08-27T12:40:36", "percent_change": 0.0, "prev_day_close": 2.68999993801117}, {"option": "XLK261002C00180000", "bid": 8.8, "bid_size": 18.0, "ask": 10.9, "ask_size": 307.0, "iv": 0.274, "open_interest": 4.0, "volume": 2.0, "delta": 0.6855, "gamma": 0.0245, "vega": 0.2048, "theta": -0.0739, "rho": 0.113, "theo": 9.3994, "change": 0.075, "open": 11.3, "high": 11.3, "low": 11.3, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-08-28T11:08:31", "percent_change": 0.668148, "prev_day_close": 11.2250003814697}, {"option": "XLK261002P00180000", "bid": 2.5, "bid_size": 52.0, "ask": 3.75, "ask_size": 324.0, "iv": 0.253, "open_interest": 45.0, "volume": 1.0, "delta": -0.32, "gamma": 0.0249, "vega": 0.2056, "theta": -0.0751, "rho": -0.05, "theo": 3.1082, "change": 0.15, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-28T10:11:36", "percent_change": 5.26316, "prev_day_close": 2.85000002384186}, {"option": "XLK261002C00181000", "bid": 8.2, "bid_size": 8.0, "ask": 10.25, "ask_size": 18.0, "iv": 0.2742, "open_interest": 0.0, "volume": 0.0, "delta": 0.6616, "gamma": 0.0255, "vega": 0.2108, "theta": -0.0752, "rho": 0.1094, "theo": 8.6898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.375}, {"option": "XLK261002P00181000", "bid": 2.57, "bid_size": 24.0, "ask": 3.75, "ask_size": 14.0, "iv": 0.2376, "open_interest": 3.0, "volume": 0.0, "delta": -0.3443, "gamma": 0.026, "vega": 0.2114, "theta": -0.0765, "rho": -0.0532, "theo": 3.3986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.17, "last_trade_time": "2026-08-27T12:50:16", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "XLK261002C00182000", "bid": 7.4, "bid_size": 11.0, "ask": 9.5, "ask_size": 5.0, "iv": 0.2663, "open_interest": 2.0, "volume": 0.0, "delta": 0.6364, "gamma": 0.0265, "vega": 0.2163, "theta": -0.0762, "rho": 0.1056, "theo": 8.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.43, "last_trade_time": "2026-08-24T09:40:50", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "XLK261002P00182000", "bid": 2.9, "bid_size": 43.0, "ask": 4.1, "ask_size": 13.0, "iv": 0.2359, "open_interest": 5.0, "volume": 0.0, "delta": -0.37, "gamma": 0.027, "vega": 0.2171, "theta": -0.0776, "rho": -0.057, "theo": 3.7173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.73, "last_trade_time": "2026-08-27T10:31:00", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "XLK261002C00182500", "bid": 7.2, "bid_size": 7.0, "ask": 9.05, "ask_size": 5.0, "iv": 0.2649, "open_interest": 0.0, "volume": 0.0, "delta": 0.6234, "gamma": 0.027, "vega": 0.2187, "theta": -0.0767, "rho": 0.1036, "theo": 7.6771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.375}, {"option": "XLK261002P00182500", "bid": 3.15, "bid_size": 9.0, "ask": 4.35, "ask_size": 9.0, "iv": 0.2381, "open_interest": 2.0, "volume": 0.0, "delta": -0.3832, "gamma": 0.0274, "vega": 0.2192, "theta": -0.078, "rho": -0.0588, "theo": 3.8883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-08-26T14:13:39", "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "XLK261002C00183000", "bid": 6.45, "bid_size": 17.0, "ask": 8.85, "ask_size": 58.0, "iv": 0.2564, "open_interest": 3.0, "volume": 0.0, "delta": 0.6102, "gamma": 0.0274, "vega": 0.2208, "theta": -0.077, "rho": 0.1015, "theo": 7.3542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.17, "last_trade_time": "2026-08-27T13:58:47", "percent_change": 0.0, "prev_day_close": 9.14999961853027}, {"option": "XLK261002P00183000", "bid": 3.15, "bid_size": 15.0, "ask": 4.45, "ask_size": 10.0, "iv": 0.2307, "open_interest": 3.0, "volume": 0.0, "delta": -0.3973, "gamma": 0.0279, "vega": 0.2213, "theta": -0.0784, "rho": -0.0607, "theo": 4.0724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-08-26T14:13:39", "percent_change": 0.0, "prev_day_close": 3.72500014305115}, {"option": "XLK261002C00184000", "bid": 5.85, "bid_size": 13.0, "ask": 8.2, "ask_size": 14.0, "iv": 0.2535, "open_interest": 4.0, "volume": 0.0, "delta": 0.5828, "gamma": 0.0282, "vega": 0.2246, "theta": -0.0776, "rho": 0.0972, "theo": 6.732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-08-26T15:57:51", "percent_change": 0.0, "prev_day_close": 8.07500004768372}, {"option": "XLK261002P00184000", "bid": 3.4, "bid_size": 14.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.227, "open_interest": 0.0, "volume": 0.0, "delta": -0.4252, "gamma": 0.0287, "vega": 0.2247, "theta": -0.079, "rho": -0.0642, "theo": 4.4526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "XLK261002C00185000", "bid": 5.75, "bid_size": 10.0, "ask": 7.35, "ask_size": 59.0, "iv": 0.256, "open_interest": 20.0, "volume": 0.0, "delta": 0.5546, "gamma": 0.0288, "vega": 0.2273, "theta": -0.0778, "rho": 0.0927, "theo": 6.1428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.06, "last_trade_time": "2026-08-24T13:45:34", "percent_change": 0.0, "prev_day_close": 7.72499990463257}, {"option": "XLK261002P00185000", "bid": 4.0, "bid_size": 38.0, "ask": 5.25, "ask_size": 13.0, "iv": 0.2274, "open_interest": 2.0, "volume": 0.0, "delta": -0.454, "gamma": 0.0294, "vega": 0.2273, "theta": -0.0792, "rho": -0.068, "theo": 4.8676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-08-20T12:04:46", "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "XLK261002C00186000", "bid": 5.1, "bid_size": 15.0, "ask": 7.0, "ask_size": 61.0, "iv": 0.2562, "open_interest": 6.0, "volume": 0.0, "delta": 0.5257, "gamma": 0.0293, "vega": 0.2289, "theta": -0.0777, "rho": 0.0882, "theo": 5.5876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.94, "last_trade_time": "2026-08-27T10:50:57", "percent_change": 0.0, "prev_day_close": 7.07500004768372}, {"option": "XLK261002P00186000", "bid": 3.95, "bid_size": 303.0, "ask": 6.8, "ask_size": 342.0, "iv": 0.2386, "open_interest": 1.0, "volume": 6.0, "delta": -0.4836, "gamma": 0.0298, "vega": 0.2284, "theta": -0.0792, "rho": -0.0713, "theo": 5.3163, "change": 0.63, "open": 4.75, "high": 5.43, "low": 4.75, "tick": "up", "last_trade_price": 5.43, "last_trade_time": "2026-08-28T15:03:38", "percent_change": 13.125, "prev_day_close": 4.79999995231628}, {"option": "XLK261002C00187000", "bid": 4.7, "bid_size": 16.0, "ask": 5.5, "ask_size": 28.0, "iv": 0.2357, "open_interest": 21.0, "volume": 0.0, "delta": 0.4964, "gamma": 0.0296, "vega": 0.2294, "theta": -0.0772, "rho": 0.0833, "theo": 5.0678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-08-27T09:37:31", "percent_change": 0.0, "prev_day_close": 6.52499985694885}, {"option": "XLK261002P00187000", "bid": 5.0, "bid_size": 11.0, "ask": 6.1, "ask_size": 12.0, "iv": 0.2233, "open_interest": 2.0, "volume": 0.0, "delta": -0.5135, "gamma": 0.0301, "vega": 0.2284, "theta": -0.0788, "rho": -0.0755, "theo": 5.8015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.23, "last_trade_time": "2026-08-27T13:49:11", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "XLK261002C00187500", "bid": 4.0, "bid_size": 33.0, "ask": 6.3, "ask_size": 123.0, "iv": 0.2478, "open_interest": 15.0, "volume": 0.0, "delta": 0.4817, "gamma": 0.0296, "vega": 0.2291, "theta": -0.0769, "rho": 0.081, "theo": 4.8212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.48, "last_trade_time": "2026-08-26T11:48:54", "percent_change": 0.0, "prev_day_close": 6.22499990463257}, {"option": "XLK261002P00187500", "bid": 4.7, "bid_size": 22.0, "ask": 6.6, "ask_size": 8.0, "iv": 0.2156, "open_interest": 0.0, "volume": 0.0, "delta": -0.5286, "gamma": 0.0302, "vega": 0.228, "theta": -0.0784, "rho": -0.0771, "theo": 6.058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "XLK261002C00188000", "bid": 4.35, "bid_size": 8.0, "ask": 5.95, "ask_size": 87.0, "iv": 0.2576, "open_interest": 2.0, "volume": 0.0, "delta": 0.4669, "gamma": 0.0296, "vega": 0.2286, "theta": -0.0765, "rho": 0.0786, "theo": 4.5834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.24, "last_trade_time": "2026-08-26T11:48:54", "percent_change": 0.0, "prev_day_close": 5.97500014305115}, {"option": "XLK261002P00188000", "bid": 5.2, "bid_size": 196.0, "ask": 6.95, "ask_size": 26.0, "iv": 0.2219, "open_interest": 3.0, "volume": 2.0, "delta": -0.5437, "gamma": 0.0302, "vega": 0.2274, "theta": -0.078, "rho": -0.0784, "theo": 6.3227, "change": 0.575, "open": 6.25, "high": 6.25, "low": 6.25, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-08-28T15:03:38", "percent_change": 10.1322, "prev_day_close": 5.67499995231628}, {"option": "XLK261002C00189000", "bid": 3.1, "bid_size": 102.0, "ask": 5.45, "ask_size": 78.0, "iv": 0.2378, "open_interest": 13.0, "volume": 1.0, "delta": 0.4374, "gamma": 0.0295, "vega": 0.2266, "theta": -0.0754, "rho": 0.0737, "theo": 4.1339, "change": -0.3, "open": 5.1, "high": 5.1, "low": 5.1, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-08-28T10:51:25", "percent_change": -5.55555, "prev_day_close": 5.39999985694885}, {"option": "XLK261002P00189000", "bid": 6.0, "bid_size": 9.0, "ask": 7.25, "ask_size": 8.0, "iv": 0.2202, "open_interest": 0.0, "volume": 0.0, "delta": -0.5739, "gamma": 0.0302, "vega": 0.2249, "theta": -0.0769, "rho": -0.0819, "theo": 6.8791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "XLK261002C00190000", "bid": 2.53, "bid_size": 188.0, "ask": 4.6, "ask_size": 397.0, "iv": 0.2236, "open_interest": 18.0, "volume": 2.0, "delta": 0.4083, "gamma": 0.0292, "vega": 0.2234, "theta": -0.0739, "rho": 0.0689, "theo": 3.7186, "change": -0.025, "open": 4.7, "high": 4.9, "low": 4.7, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-08-28T11:38:30", "percent_change": -0.507613, "prev_day_close": 4.92499995231628}, {"option": "XLK261002P00190000", "bid": 6.95, "bid_size": 13.0, "ask": 7.85, "ask_size": 7.0, "iv": 0.2272, "open_interest": 5.0, "volume": 0.0, "delta": -0.6037, "gamma": 0.0299, "vega": 0.221, "theta": -0.0755, "rho": -0.0846, "theo": 7.4718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2026-08-27T12:33:21", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "XLK261002C00191000", "bid": 2.9, "bid_size": 20.0, "ask": 3.7, "ask_size": 298.0, "iv": 0.228, "open_interest": 42.0, "volume": 6.0, "delta": 0.3796, "gamma": 0.0288, "vega": 0.2192, "theta": -0.0721, "rho": 0.0642, "theo": 3.3353, "change": -1.2, "open": 4.2, "high": 4.2, "low": 3.3, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-08-28T15:59:51", "percent_change": -26.6667, "prev_day_close": 4.5}, {"option": "XLK261002P00191000", "bid": 6.85, "bid_size": 21.0, "ask": 8.45, "ask_size": 12.0, "iv": 0.2088, "open_interest": 0.0, "volume": 0.0, "delta": -0.6332, "gamma": 0.0295, "vega": 0.2159, "theta": -0.0738, "rho": -0.0872, "theo": 8.096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.27500009536743}, {"option": "XLK261002C00192000", "bid": 2.55, "bid_size": 15.0, "ask": 4.3, "ask_size": 109.0, "iv": 0.2495, "open_interest": 7.0, "volume": 0.0, "delta": 0.3516, "gamma": 0.0281, "vega": 0.2137, "theta": -0.07, "rho": 0.0595, "theo": 2.9822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.42, "last_trade_time": "2026-08-26T15:16:53", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "XLK261002P00192000", "bid": 7.9, "bid_size": 294.0, "ask": 9.95, "ask_size": 306.0, "iv": 0.2371, "open_interest": 1.0, "volume": 1.0, "delta": -0.662, "gamma": 0.0289, "vega": 0.2095, "theta": -0.0718, "rho": -0.0898, "theo": 8.7519, "change": 1.0, "open": 8.75, "high": 8.75, "low": 8.75, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-08-28T14:50:26", "percent_change": 12.9032, "prev_day_close": 7.75}, {"option": "XLK261002C00192500", "bid": 2.44, "bid_size": 13.0, "ask": 4.1, "ask_size": 57.0, "iv": 0.2499, "open_interest": 4.0, "volume": 0.0, "delta": 0.3379, "gamma": 0.0278, "vega": 0.2107, "theta": -0.0688, "rho": 0.0572, "theo": 2.8161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.12, "last_trade_time": "2026-08-26T14:07:58", "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "XLK261002P00192500", "bid": 7.65, "bid_size": 12.0, "ask": 9.55, "ask_size": 5.0, "iv": 0.2042, "open_interest": 0.0, "volume": 0.0, "delta": -0.6762, "gamma": 0.0286, "vega": 0.2064, "theta": -0.0707, "rho": -0.0897, "theo": 9.0904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "XLK261002C00193000", "bid": 2.15, "bid_size": 15.0, "ask": 3.95, "ask_size": 59.0, "iv": 0.247, "open_interest": 3.0, "volume": 0.0, "delta": 0.3243, "gamma": 0.0274, "vega": 0.2074, "theta": -0.0676, "rho": 0.055, "theo": 2.6565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-08-27T10:12:55", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "XLK261002P00193000", "bid": 8.0, "bid_size": 12.0, "ask": 9.8, "ask_size": 13.0, "iv": 0.2009, "open_interest": 0.0, "volume": 0.0, "delta": -0.6902, "gamma": 0.0282, "vega": 0.2025, "theta": -0.0696, "rho": -0.0906, "theo": 9.4356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.625}, {"option": "XLK261002C00194000", "bid": 1.86, "bid_size": 75.0, "ask": 3.15, "ask_size": 413.0, "iv": 0.2348, "open_interest": 4.0, "volume": 8.0, "delta": 0.2979, "gamma": 0.0264, "vega": 0.2001, "theta": -0.0648, "rho": 0.0505, "theo": 2.3558, "change": -0.745, "open": 3.15, "high": 3.3, "low": 2.5, "tick": "up", "last_trade_price": 2.53, "last_trade_time": "2026-08-28T12:25:59", "percent_change": -22.7481, "prev_day_close": 3.27499997615814}, {"option": "XLK261002P00194000", "bid": 8.85, "bid_size": 6.0, "ask": 10.45, "ask_size": 6.0, "iv": 0.2008, "open_interest": 0.0, "volume": 0.0, "delta": -0.7177, "gamma": 0.0274, "vega": 0.1939, "theta": -0.0671, "rho": -0.0915, "theo": 10.1454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.97499990463257}, {"option": "XLK261002C00195000", "bid": 1.73, "bid_size": 14.0, "ask": 2.45, "ask_size": 27.0, "iv": 0.2269, "open_interest": 12.0, "volume": 0.0, "delta": 0.2722, "gamma": 0.0254, "vega": 0.192, "theta": -0.0617, "rho": 0.0462, "theo": 2.0782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-08-27T13:01:53", "percent_change": 0.0, "prev_day_close": 2.96000003814697}, {"option": "XLK261002P00195000", "bid": 9.4, "bid_size": 177.0, "ask": 11.85, "ask_size": 40.0, "iv": 0.2121, "open_interest": 0.0, "volume": 2.0, "delta": -0.7445, "gamma": 0.0266, "vega": 0.1851, "theta": -0.0643, "rho": -0.0916, "theo": 10.8798, "change": 0.93, "open": 10.68, "high": 10.68, "low": 10.68, "tick": "up", "last_trade_price": 10.68, "last_trade_time": "2026-08-28T14:37:17", "percent_change": 9.53846, "prev_day_close": 9.75}, {"option": "XLK261002C00196000", "bid": 1.36, "bid_size": 14.0, "ask": 2.84, "ask_size": 44.0, "iv": 0.24, "open_interest": 2.0, "volume": 0.0, "delta": 0.248, "gamma": 0.0244, "vega": 0.1833, "theta": -0.0585, "rho": 0.0421, "theo": 1.8269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-08-24T14:55:50", "percent_change": 0.0, "prev_day_close": 2.56499993801117}, {"option": "XLK261002P00196000", "bid": 10.15, "bid_size": 7.0, "ask": 12.0, "ask_size": 6.0, "iv": 0.1901, "open_interest": 0.0, "volume": 0.0, "delta": -0.7707, "gamma": 0.0257, "vega": 0.1745, "theta": -0.0615, "rho": -0.0895, "theo": 11.6367, "change": 0.0, "open": 0.0, "high": 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": "XLK261002C00197000", "bid": 1.18, "bid_size": 14.0, "ask": 2.7, "ask_size": 50.0, "iv": 0.2437, "open_interest": 14.0, "volume": 0.0, "delta": 0.2241, "gamma": 0.0232, "vega": 0.1736, "theta": -0.0549, "rho": 0.0381, "theo": 1.5908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-08-27T09:34:56", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "XLK261002P00197000", "bid": 11.0, "bid_size": 12.0, "ask": 12.85, "ask_size": 7.0, "iv": 0.1904, "open_interest": 0.0, "volume": 0.0, "delta": -0.7961, "gamma": 0.0247, "vega": 0.1631, "theta": -0.0584, "rho": -0.0878, "theo": 12.4167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0250000953674}, {"option": "XLK261002C00197500", "bid": 1.14, "bid_size": 12.0, "ask": 2.75, "ask_size": 13.0, "iv": 0.2501, "open_interest": 3.0, "volume": 0.0, "delta": 0.2126, "gamma": 0.0226, "vega": 0.1686, "theta": -0.053, "rho": 0.0362, "theo": 1.4802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-24T10:17:00", "percent_change": 0.0, "prev_day_close": 2.18000000715256}, {"option": "XLK261002P00197500", "bid": 11.35, "bid_size": 11.0, "ask": 13.85, "ask_size": 12.0, "iv": 0.2086, "open_interest": 0.0, "volume": 0.0, "delta": -0.8087, "gamma": 0.0243, "vega": 0.1573, "theta": -0.0568, "rho": -0.087, "theo": 12.8145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5750002861023}, {"option": "XLK261002C00198000", "bid": 1.1, "bid_size": 12.0, "ask": 1.62, "ask_size": 12.0, "iv": 0.2214, "open_interest": 18.0, "volume": 0.0, "delta": 0.2012, "gamma": 0.0219, "vega": 0.1635, "theta": -0.0511, "rho": 0.0343, "theo": 1.3748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.88, "last_trade_time": "2026-08-27T10:24:51", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "XLK261002P00198000", "bid": 11.8, "bid_size": 5.0, "ask": 13.7, "ask_size": 7.0, "iv": 0.1863, "open_interest": 0.0, "volume": 0.0, "delta": -0.8211, "gamma": 0.0238, "vega": 0.1506, "theta": -0.0553, "rho": -0.0833, "theo": 13.2184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0250000953674}, {"option": "XLK261002C00199000", "bid": 0.85, "bid_size": 10.0, "ask": 2.2, "ask_size": 75.0, "iv": 0.2428, "open_interest": 19.0, "volume": 0.0, "delta": 0.1795, "gamma": 0.0206, "vega": 0.1526, "theta": -0.0472, "rho": 0.0306, "theo": 1.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-08-27T10:06:05", "percent_change": 0.0, "prev_day_close": 1.70999997854233}, {"option": "XLK261002P00199000", "bid": 12.6, "bid_size": 12.0, "ask": 14.45, "ask_size": 7.0, "iv": 0.1708, "open_interest": 0.0, "volume": 0.0, "delta": -0.845, "gamma": 0.0227, "vega": 0.137, "theta": -0.052, "rho": -0.0806, "theo": 14.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8250002861023}, {"option": "XLK261002C00200000", "bid": 0.36, "bid_size": 339.0, "ask": 1.68, "ask_size": 457.0, "iv": 0.2201, "open_interest": 126.0, "volume": 2.0, "delta": 0.1593, "gamma": 0.0192, "vega": 0.1418, "theta": -0.0433, "rho": 0.0271, "theo": 1.0076, "change": -0.555, "open": 1.02, "high": 1.03, "low": 1.02, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-08-28T14:50:03", "percent_change": -35.0158, "prev_day_close": 1.58499997854233}, {"option": "XLK261002P00200000", "bid": 13.45, "bid_size": 10.0, "ask": 15.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 44.0, "volume": 0.0, "delta": -0.868, "gamma": 0.0216, "vega": 0.1237, "theta": -0.0492, "rho": -0.0712, "theo": 14.8952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.51, "last_trade_time": "2026-08-21T13:18:21", "percent_change": 0.0, "prev_day_close": 13.2750000953674}, {"option": "XLK261002C00202500", "bid": 0.45, "bid_size": 18.0, "ask": 1.45, "ask_size": 187.0, "iv": 0.2397, "open_interest": 59.0, "volume": 1.0, "delta": 0.1167, "gamma": 0.0156, "vega": 0.1155, "theta": -0.0345, "rho": 0.0199, "theo": 0.6791, "change": -0.24, "open": 0.91, "high": 0.91, "low": 0.91, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-08-28T12:47:43", "percent_change": -20.8696, "prev_day_close": 1.15000003576279}, {"option": "XLK261002P00202500", "bid": 15.95, "bid_size": 10.0, "ask": 17.55, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9172, "gamma": 0.0181, "vega": 0.0871, "theta": -0.0413, "rho": -0.0532, "theo": 17.1362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "XLK261002C00205000", "bid": 0.31, "bid_size": 16.0, "ask": 1.2, "ask_size": 478.0, "iv": 0.2466, "open_interest": 17.0, "volume": 8.0, "delta": 0.0871, "gamma": 0.0125, "vega": 0.094, "theta": -0.028, "rho": 0.0148, "theo": 0.4812, "change": -0.005, "open": 0.72, "high": 0.8, "low": 0.72, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-08-28T09:42:48", "percent_change": -0.621119, "prev_day_close": 0.805000007152557}, {"option": "XLK261002P00205000", "bid": 17.7, "bid_size": 10.0, "ask": 20.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9505, "gamma": 0.0138, "vega": 0.0576, "theta": -0.0324, "rho": -0.0342, "theo": 19.5078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "XLK261002C00207500", "bid": 0.26, "bid_size": 10.0, "ask": 0.46, "ask_size": 20.0, "iv": 0.2247, "open_interest": 5.0, "volume": 0.0, "delta": 0.0679, "gamma": 0.01, "vega": 0.078, "theta": -0.0237, "rho": 0.0115, "theo": 0.3669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-08-24T12:05:23", "percent_change": 0.0, "prev_day_close": 0.590000003576279}, {"option": "XLK261002P00207500", "bid": 20.05, "bid_size": 10.0, "ask": 23.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9697, "gamma": 0.01, "vega": 0.0401, "theta": -0.0243, "rho": -0.0212, "theo": 21.9496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "XLK261002C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 33.0, "iv": 0.2186, "open_interest": 8.0, "volume": 2.0, "delta": 0.0547, "gamma": 0.0082, "vega": 0.0662, "theta": -0.0207, "rho": 0.0093, "theo": 0.2956, "change": 0.04, "open": 0.44, "high": 0.44, "low": 0.44, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-08-28T10:33:53", "percent_change": 10.0, "prev_day_close": 0.399999991059303}, {"option": "XLK261002P00210000", "bid": 22.2, "bid_size": 10.0, "ask": 25.65, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9806, "gamma": 0.007, "vega": 0.0248, "theta": -0.0172, "rho": -0.017, "theo": 24.4247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "XLK261002C00215000", "bid": 0.03, "bid_size": 12.0, "ask": 0.31, "ask_size": 28.0, "iv": 0.2448, "open_interest": 0.0, "volume": 0.0, "delta": 0.0392, "gamma": 0.0057, "vega": 0.0508, "theta": -0.0171, "rho": 0.0066, "theo": 0.2172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "XLK261002P00215000", "bid": 27.2, "bid_size": 10.0, "ask": 30.65, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9909, "gamma": 0.0036, "vega": 0.0126, "theta": -0.0091, "rho": -0.0065, "theo": 29.4034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "XLK261002C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 10.0, "iv": 0.2667, "open_interest": 1.0, "volume": 0.0, "delta": 0.0301, "gamma": 0.0042, "vega": 0.0409, "theta": -0.0149, "rho": 0.0051, "theo": 0.1738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-20T10:16:25", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "XLK261002P00220000", "bid": 32.05, "bid_size": 10.0, "ask": 35.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.002, "vega": 0.0072, "theta": -0.0049, "rho": -0.006, "theo": 34.3963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.9750003814697}, {"option": "XLK261002C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 10.0, "iv": 0.2895, "open_interest": 50.0, "volume": 0.0, "delta": 0.0242, "gamma": 0.0033, "vega": 0.034, "theta": -0.0134, "rho": 0.004, "theo": 0.1459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-20T14:48:35", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "XLK261002P00225000", "bid": 37.05, "bid_size": 10.0, "ask": 41.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0012, "vega": 0.0046, "theta": -0.0028, "rho": -0.0017, "theo": 39.3931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.2000007629394}, {"option": "XLK261002C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 10.0, "iv": 0.3137, "open_interest": 0.0, "volume": 0.0, "delta": 0.0201, "gamma": 0.0026, "vega": 0.029, "theta": -0.0122, "rho": 0.0034, "theo": 0.1262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "XLK261002P00230000", "bid": 42.05, "bid_size": 10.0, "ask": 46.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0008, "vega": 0.0019, "theta": -0.0018, "rho": -0.0014, "theo": 44.392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "XLK261002C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 1.01, "ask_size": 10.0, "iv": 0.4387, "open_interest": 0.0, "volume": 0.0, "delta": 0.017, "gamma": 0.0021, "vega": 0.0253, "theta": -0.0112, "rho": 0.0028, "theo": 0.1116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "XLK261002P00235000", "bid": 47.05, "bid_size": 10.0, "ask": 51.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0005, "vega": 0.0015, "theta": -0.0011, "rho": -0.0014, "theo": 49.3912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0499992370606}, {"option": "XLK261002C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 49.0, "iv": 0.5481, "open_interest": 0.0, "volume": 0.0, "delta": 0.0147, "gamma": 0.0018, "vega": 0.0222, "theta": -0.0105, "rho": 0.0024, "theo": 0.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XLK261002P00240000", "bid": 52.05, "bid_size": 10.0, "ask": 56.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0003, "vega": 0.0013, "theta": -0.0006, "rho": -0.001, "theo": 54.3906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.1499996185303}, {"option": "XLK261002C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 13.0, "iv": 0.5812, "open_interest": 0.0, "volume": 0.0, "delta": 0.0129, "gamma": 0.0015, "vega": 0.0198, "theta": -0.0098, "rho": 0.0021, "theo": 0.0907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XLK261002P00245000", "bid": 57.2, "bid_size": 10.0, "ask": 61.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0002, "vega": 0.0009, "theta": -0.0003, "rho": -0.0002, "theo": 59.3903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.2250003814697}, {"option": "XLK261009C00100000", "bid": 84.6, "bid_size": 10.0, "ask": 88.15, "ask_size": 10.0, "iv": 0.8717, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0004, "vega": 0.0124, "theta": -0.0111, "rho": 0.1129, "theo": 86.2469, "change": 0.0, "open": 0.0, "high": 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": "XLK261009P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 40.0, "iv": 1.119, "open_interest": 0.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0004, "vega": 0.0124, "theta": -0.0112, "rho": -0.0015, "theo": 0.1194, "change": 0.0, "open": 0.0, "high": 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": "XLK261009C00105000", "bid": 79.25, "bid_size": 10.0, "ask": 83.2, "ask_size": 10.0, "iv": 0.6894, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0005, "vega": 0.0139, "theta": -0.0116, "rho": 0.1185, "theo": 81.2806, "change": 0.0, "open": 0.0, "high": 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": "XLK261009P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 40.0, "iv": 1.044, "open_interest": 0.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0005, "vega": 0.0139, "theta": -0.0117, "rho": -0.0017, "theo": 0.1278, "change": 0.0, "open": 0.0, "high": 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": "XLK261009C00110000", "bid": 74.3, "bid_size": 10.0, "ask": 78.25, "ask_size": 10.0, "iv": 0.6612, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0006, "vega": 0.0156, "theta": -0.0122, "rho": 0.1239, "theo": 76.3156, "change": 0.0, "open": 0.0, "high": 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": "XLK261009P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 10.0, "iv": 0.6897, "open_interest": 0.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0006, "vega": 0.0156, "theta": -0.0123, "rho": -0.0019, "theo": 0.1374, "change": 0.0, "open": 0.0, "high": 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": "XLK261009C00115000", "bid": 69.4, "bid_size": 10.0, "ask": 73.25, "ask_size": 10.0, "iv": 0.6285, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0007, "vega": 0.0176, "theta": -0.0129, "rho": 0.1294, "theo": 71.3521, "change": 0.0, "open": 0.0, "high": 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": "XLK261009P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 10.0, "iv": 0.6432, "open_interest": 0.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0007, "vega": 0.0177, "theta": -0.0129, "rho": -0.0022, "theo": 0.1487, "change": 0.0, "open": 0.0, "high": 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": "XLK261009C00120000", "bid": 64.4, "bid_size": 10.0, "ask": 68.3, "ask_size": 10.0, "iv": 0.5783, "open_interest": 0.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0008, "vega": 0.02, "theta": -0.0136, "rho": 0.1347, "theo": 66.391, "change": 0.0, "open": 0.0, "high": 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": "XLK261009P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 10.0, "iv": 0.6427, "open_interest": 0.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0008, "vega": 0.02, "theta": -0.0137, "rho": -0.0025, "theo": 0.1625, "change": 0.0, "open": 0.0, "high": 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": "XLK261009C00125000", "bid": 59.4, "bid_size": 10.0, "ask": 63.35, "ask_size": 10.0, "iv": 0.5299, "open_interest": 0.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.001, "vega": 0.0229, "theta": -0.0145, "rho": 0.14, "theo": 61.4333, "change": 0.0, "open": 0.0, "high": 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": "XLK261009P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 10.0, "iv": 0.5321, "open_interest": 0.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.001, "vega": 0.023, "theta": -0.0146, "rho": -0.003, "theo": 0.1795, "change": 0.0, "open": 0.0, "high": 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": "XLK261009C00130000", "bid": 54.65, "bid_size": 10.0, "ask": 58.4, "ask_size": 10.0, "iv": 0.5365, "open_interest": 0.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0013, "vega": 0.0265, "theta": -0.0156, "rho": 0.1452, "theo": 56.4804, "change": 0.0, "open": 0.0, "high": 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": "XLK261009P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 32.0, "iv": 0.5112, "open_interest": 0.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0013, "vega": 0.0268, "theta": -0.0157, "rho": -0.0035, "theo": 0.2014, "change": 0.0, "open": 0.0, "high": 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": "XLK261009C00135000", "bid": 49.55, "bid_size": 10.0, "ask": 53.5, "ask_size": 11.0, "iv": 0.479, "open_interest": 0.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.0016, "vega": 0.0312, "theta": -0.0171, "rho": 0.1501, "theo": 51.5349, "change": 0.0, "open": 0.0, "high": 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": "XLK261009P00135000", "bid": 0.05, "bid_size": 10.0, "ask": 0.35, "ask_size": 10.0, "iv": 0.4714, "open_interest": 0.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0016, "vega": 0.0314, "theta": -0.0172, "rho": -0.0042, "theo": 0.2311, "change": 0.0, "open": 0.0, "high": 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": "XLK261009C00140000", "bid": 46.0, "bid_size": 12.0, "ask": 48.6, "ask_size": 12.0, "iv": 0.5747, "open_interest": 0.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0021, "vega": 0.0374, "theta": -0.019, "rho": 0.1548, "theo": 46.6009, "change": 0.0, "open": 0.0, "high": 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": "XLK261009P00140000", "bid": 0.09, "bid_size": 12.0, "ask": 0.46, "ask_size": 172.0, "iv": 0.4476, "open_interest": 0.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.0021, "vega": 0.0377, "theta": -0.0191, "rho": -0.0052, "theo": 0.2721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLK261009C00145000", "bid": 41.15, "bid_size": 12.0, "ask": 42.95, "ask_size": 6.0, "iv": 0.48, "open_interest": 0.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0027, "vega": 0.0458, "theta": -0.0216, "rho": 0.159, "theo": 41.6849, "change": 0.0, "open": 0.0, "high": 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": "XLK261009P00145000", "bid": 0.14, "bid_size": 12.0, "ask": 0.54, "ask_size": 11.0, "iv": 0.4157, "open_interest": 0.0, "volume": 0.0, "delta": -0.032, "gamma": 0.0028, "vega": 0.046, "theta": -0.0217, "rho": -0.0065, "theo": 0.3316, "change": 0.0, "open": 0.0, "high": 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": "XLK261009C00150000", "bid": 36.35, "bid_size": 12.0, "ask": 38.7, "ask_size": 10.0, "iv": 0.4823, "open_interest": 0.0, "volume": 0.0, "delta": 0.9597, "gamma": 0.0037, "vega": 0.0571, "theta": -0.025, "rho": 0.1626, "theo": 36.7929, "change": 0.0, "open": 0.0, "high": 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": "XLK261009P00150000", "bid": 0.22, "bid_size": 15.0, "ask": 0.54, "ask_size": 12.0, "iv": 0.3761, "open_interest": 0.0, "volume": 0.0, "delta": -0.042, "gamma": 0.0037, "vega": 0.0576, "theta": -0.0253, "rho": -0.0085, "theo": 0.4203, "change": 0.0, "open": 0.0, "high": 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": "XLK261009C00155000", "bid": 31.4, "bid_size": 12.0, "ask": 33.85, "ask_size": 10.0, "iv": 0.4332, "open_interest": 0.0, "volume": 0.0, "delta": 0.9449, "gamma": 0.005, "vega": 0.0727, "theta": -0.0297, "rho": 0.165, "theo": 31.9524, "change": 0.0, "open": 0.0, "high": 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": "XLK261009P00155000", "bid": 0.31, "bid_size": 12.0, "ask": 0.76, "ask_size": 11.0, "iv": 0.353, "open_interest": 0.0, "volume": 0.0, "delta": -0.057, "gamma": 0.0051, "vega": 0.0736, "theta": -0.0301, "rho": -0.0115, "theo": 0.5562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLK261009C00160000", "bid": 26.6, "bid_size": 12.0, "ask": 29.15, "ask_size": 6.0, "iv": 0.3955, "open_interest": 0.0, "volume": 0.0, "delta": 0.9227, "gamma": 0.007, "vega": 0.0939, "theta": -0.036, "rho": 0.1658, "theo": 27.1919, "change": 0.0, "open": 0.0, "high": 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": "XLK261009P00160000", "bid": 0.5, "bid_size": 18.0, "ask": 0.95, "ask_size": 12.0, "iv": 0.3265, "open_interest": 0.0, "volume": 0.0, "delta": -0.0796, "gamma": 0.0071, "vega": 0.095, "theta": -0.0364, "rho": -0.0159, "theo": 0.7688, "change": 0.0, "open": 0.0, "high": 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": "XLK261009C00165000", "bid": 21.9, "bid_size": 12.0, "ask": 24.5, "ask_size": 19.0, "iv": 0.3593, "open_interest": 0.0, "volume": 0.0, "delta": 0.8892, "gamma": 0.0098, "vega": 0.1216, "theta": -0.0438, "rho": 0.164, "theo": 22.5467, "change": 0.0, "open": 0.0, "high": 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": "XLK261009P00165000", "bid": 0.73, "bid_size": 10.0, "ask": 1.67, "ask_size": 19.0, "iv": 0.3171, "open_interest": 0.0, "volume": 1.0, "delta": -0.1137, "gamma": 0.0099, "vega": 0.1234, "theta": -0.0444, "rho": -0.0225, "theo": 1.1038, "change": 0.97, "open": 0.97, "high": 0.97, "low": 0.97, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-08-28T10:08:46", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLK261009C00169000", "bid": 18.4, "bid_size": 7.0, "ask": 20.9, "ask_size": 11.0, "iv": 0.338, "open_interest": 0.0, "volume": 0.0, "delta": 0.8512, "gamma": 0.0126, "vega": 0.1484, "theta": -0.051, "rho": 0.16, "theo": 18.9569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "XLK261009P00169000", "bid": 1.02, "bid_size": 18.0, "ask": 1.83, "ask_size": 12.0, "iv": 0.2879, "open_interest": 0.0, "volume": 0.0, "delta": -0.1524, "gamma": 0.0128, "vega": 0.1505, "theta": -0.0519, "rho": -0.0299, "theo": 1.5056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.4549999833107}, {"option": "XLK261009C00170000", "bid": 17.45, "bid_size": 7.0, "ask": 18.5, "ask_size": 8.0, "iv": 0.2826, "open_interest": 0.0, "volume": 0.0, "delta": 0.8398, "gamma": 0.0134, "vega": 0.1556, "theta": -0.0529, "rho": 0.1586, "theo": 18.0844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4250001907349}, {"option": "XLK261009P00170000", "bid": 1.33, "bid_size": 291.0, "ask": 1.92, "ask_size": 20.0, "iv": 0.2893, "open_interest": 0.0, "volume": 5.0, "delta": -0.1641, "gamma": 0.0136, "vega": 0.1567, "theta": -0.0538, "rho": -0.0319, "theo": 1.6312, "change": 0.44, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-08-28T10:27:21", "percent_change": 43.5644, "prev_day_close": 1.00999999046326}, {"option": "XLK261009C00171000", "bid": 16.65, "bid_size": 7.0, "ask": 17.8, "ask_size": 6.0, "iv": 0.2863, "open_interest": 0.0, "volume": 0.0, "delta": 0.8276, "gamma": 0.0142, "vega": 0.163, "theta": -0.0548, "rho": 0.157, "theo": 17.2232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4750003814697}, {"option": "XLK261009P00171000", "bid": 1.15, "bid_size": 11.0, "ask": 2.49, "ask_size": 16.0, "iv": 0.2894, "open_interest": 0.0, "volume": 2.0, "delta": -0.1766, "gamma": 0.0145, "vega": 0.1644, "theta": -0.0558, "rho": -0.0342, "theo": 1.7668, "change": 0.51, "open": 1.48, "high": 1.59, "low": 1.48, "tick": "up", "last_trade_price": 1.59, "last_trade_time": "2026-08-28T12:11:25", "percent_change": 47.2222, "prev_day_close": 1.08000004291534}, {"option": "XLK261009C00172000", "bid": 15.85, "bid_size": 6.0, "ask": 18.15, "ask_size": 28.0, "iv": 0.3184, "open_interest": 0.0, "volume": 0.0, "delta": 0.8145, "gamma": 0.015, "vega": 0.1705, "theta": -0.0567, "rho": 0.1551, "theo": 16.3741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6750001907349}, {"option": "XLK261009P00172000", "bid": 1.4, "bid_size": 19.0, "ask": 2.67, "ask_size": 24.0, "iv": 0.2895, "open_interest": 0.0, "volume": 2.0, "delta": -0.19, "gamma": 0.0153, "vega": 0.1718, "theta": -0.0577, "rho": -0.0366, "theo": 1.9156, "change": 0.54, "open": 1.68, "high": 1.7, "low": 1.68, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-08-28T12:11:25", "percent_change": 46.5517, "prev_day_close": 1.15999997127801}, {"option": "XLK261009C00172500", "bid": 15.4, "bid_size": 6.0, "ask": 17.4, "ask_size": 19.0, "iv": 0.3061, "open_interest": 0.0, "volume": 0.0, "delta": 0.8076, "gamma": 0.0155, "vega": 0.1742, "theta": -0.0576, "rho": 0.1542, "theo": 15.9545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2999992370605}, {"option": "XLK261009P00172500", "bid": 1.4, "bid_size": 13.0, "ask": 2.33, "ask_size": 12.0, "iv": 0.2733, "open_interest": 0.0, "volume": 0.0, "delta": -0.197, "gamma": 0.0158, "vega": 0.1764, "theta": -0.0587, "rho": -0.0379, "theo": 1.9948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25000005215406}, {"option": "XLK261009C00173000", "bid": 15.0, "bid_size": 11.0, "ask": 17.45, "ask_size": 13.0, "iv": 0.3168, "open_interest": 0.0, "volume": 0.0, "delta": 0.8005, "gamma": 0.0159, "vega": 0.1779, "theta": -0.0586, "rho": 0.1531, "theo": 15.5381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "XLK261009P00173000", "bid": 1.47, "bid_size": 123.0, "ask": 2.75, "ask_size": 42.0, "iv": 0.2809, "open_interest": 10.0, "volume": 11.0, "delta": -0.2043, "gamma": 0.0162, "vega": 0.1798, "theta": -0.0597, "rho": -0.0394, "theo": 2.0782, "change": -0.01, "open": 1.87, "high": 1.87, "low": 1.87, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-08-28T12:07:17", "percent_change": -0.531918, "prev_day_close": 1.88000005483627}, {"option": "XLK261009C00174000", "bid": 14.2, "bid_size": 7.0, "ask": 16.65, "ask_size": 16.0, "iv": 0.3131, "open_interest": 0.0, "volume": 0.0, "delta": 0.7855, "gamma": 0.0168, "vega": 0.1855, "theta": -0.0604, "rho": 0.1509, "theo": 14.716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "XLK261009P00174000", "bid": 1.82, "bid_size": 16.0, "ask": 2.9, "ask_size": 21.0, "iv": 0.2818, "open_interest": 0.0, "volume": 1.0, "delta": -0.2191, "gamma": 0.0171, "vega": 0.1864, "theta": -0.0615, "rho": -0.042, "theo": 2.249, "change": -0.105, "open": 2.01, "high": 2.01, "low": 2.01, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-08-28T10:08:46", "percent_change": -4.96454, "prev_day_close": 2.11500000953674}, {"option": "XLK261009C00175000", "bid": 13.3, "bid_size": 7.0, "ask": 15.8, "ask_size": 10.0, "iv": 0.3051, "open_interest": 0.0, "volume": 0.0, "delta": 0.7696, "gamma": 0.0177, "vega": 0.1931, "theta": -0.0622, "rho": 0.1484, "theo": 13.9092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1249995231628}, {"option": "XLK261009P00175000", "bid": 1.85, "bid_size": 73.0, "ask": 3.1, "ask_size": 318.0, "iv": 0.2744, "open_interest": 4.0, "volume": 1.0, "delta": -0.2354, "gamma": 0.0181, "vega": 0.1945, "theta": -0.0634, "rho": -0.0446, "theo": 2.4401, "change": -0.22, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-28T10:06:08", "percent_change": -9.90991, "prev_day_close": 2.21999996900558}, {"option": "XLK261009C00176000", "bid": 12.45, "bid_size": 11.0, "ask": 15.0, "ask_size": 13.0, "iv": 0.2992, "open_interest": 0.0, "volume": 0.0, "delta": 0.7527, "gamma": 0.0186, "vega": 0.2004, "theta": -0.0639, "rho": 0.1457, "theo": 13.1188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.375}, {"option": "XLK261009P00176000", "bid": 1.95, "bid_size": 11.0, "ask": 3.1, "ask_size": 6.0, "iv": 0.2631, "open_interest": 0.0, "volume": 0.0, "delta": -0.2527, "gamma": 0.019, "vega": 0.2026, "theta": -0.0652, "rho": -0.0481, "theo": 2.6492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "XLK261009C00177000", "bid": 11.45, "bid_size": 7.0, "ask": 14.35, "ask_size": 7.0, "iv": 0.2927, "open_interest": 0.0, "volume": 0.0, "delta": 0.7348, "gamma": 0.0196, "vega": 0.2076, "theta": -0.0655, "rho": 0.1428, "theo": 12.3456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5250000953674}, {"option": "XLK261009P00177000", "bid": 1.96, "bid_size": 18.0, "ask": 3.4, "ask_size": 13.0, "iv": 0.2567, "open_interest": 0.0, "volume": 0.0, "delta": -0.2711, "gamma": 0.02, "vega": 0.2087, "theta": -0.0669, "rho": -0.0512, "theo": 2.8762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.78999996185303}, {"option": "XLK261009C00177500", "bid": 10.3, "bid_size": 7.0, "ask": 13.9, "ask_size": 7.0, "iv": 0.271, "open_interest": 0.0, "volume": 0.0, "delta": 0.7254, "gamma": 0.02, "vega": 0.2112, "theta": -0.0663, "rho": 0.1412, "theo": 11.966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "XLK261009P00177500", "bid": 2.07, "bid_size": 13.0, "ask": 3.95, "ask_size": 13.0, "iv": 0.2654, "open_interest": 0.0, "volume": 0.0, "delta": -0.2806, "gamma": 0.0204, "vega": 0.2122, "theta": -0.0677, "rho": -0.0528, "theo": 2.9959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "XLK261009C00178000", "bid": 10.85, "bid_size": 9.0, "ask": 13.5, "ask_size": 10.0, "iv": 0.2902, "open_interest": 0.0, "volume": 0.0, "delta": 0.7159, "gamma": 0.0204, "vega": 0.2147, "theta": -0.067, "rho": 0.1396, "theo": 11.5913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "XLK261009P00178000", "bid": 2.11, "bid_size": 18.0, "ask": 4.75, "ask_size": 13.0, "iv": 0.2775, "open_interest": 0.0, "volume": 0.0, "delta": -0.2904, "gamma": 0.0209, "vega": 0.2161, "theta": -0.0684, "rho": -0.054, "theo": 3.1209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35499998927116}, {"option": "XLK261009C00179000", "bid": 10.05, "bid_size": 6.0, "ask": 12.25, "ask_size": 10.0, "iv": 0.2735, "open_interest": 0.0, "volume": 0.0, "delta": 0.6959, "gamma": 0.0213, "vega": 0.2213, "theta": -0.0684, "rho": 0.1361, "theo": 10.8572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0750002861023}, {"option": "XLK261009P00179000", "bid": 2.88, "bid_size": 13.0, "ask": 4.15, "ask_size": 20.0, "iv": 0.266, "open_interest": 0.0, "volume": 0.0, "delta": -0.3109, "gamma": 0.0218, "vega": 0.2229, "theta": -0.0699, "rho": -0.0578, "theo": 3.3871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "XLK261009C00180000", "bid": 9.3, "bid_size": 6.0, "ask": 12.05, "ask_size": 10.0, "iv": 0.2807, "open_interest": 0.0, "volume": 2.0, "delta": 0.675, "gamma": 0.0222, "vega": 0.2274, "theta": -0.0696, "rho": 0.1325, "theo": 10.1444, "change": -1.65, "open": 11.05, "high": 11.05, "low": 10.05, "tick": "down", "last_trade_price": 10.05, "last_trade_time": "2026-08-28T15:07:56", "percent_change": -14.1026, "prev_day_close": 11.6999998092651}, {"option": "XLK261009P00180000", "bid": 2.64, "bid_size": 26.0, "ask": 4.75, "ask_size": 22.0, "iv": 0.2583, "open_interest": 0.0, "volume": 10.0, "delta": -0.3323, "gamma": 0.0227, "vega": 0.2284, "theta": -0.0712, "rho": -0.0616, "theo": 3.6761, "change": 0.485, "open": 3.25, "high": 3.25, "low": 3.25, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-08-28T10:29:36", "percent_change": 17.5407, "prev_day_close": 2.76499998569489}, {"option": "XLK261009C00181000", "bid": 8.6, "bid_size": 8.0, "ask": 10.3, "ask_size": 7.0, "iv": 0.2546, "open_interest": 0.0, "volume": 0.0, "delta": 0.6532, "gamma": 0.023, "vega": 0.2332, "theta": -0.0707, "rho": 0.1286, "theo": 9.4545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6000003814697}, {"option": "XLK261009P00181000", "bid": 3.55, "bid_size": 13.0, "ask": 4.45, "ask_size": 13.0, "iv": 0.2554, "open_interest": 1.0, "volume": 0.0, "delta": -0.3548, "gamma": 0.0235, "vega": 0.2342, "theta": -0.0724, "rho": -0.0646, "theo": 3.9868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-08-27T11:03:16", "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "XLK261009C00182000", "bid": 8.3, "bid_size": 11.0, "ask": 10.7, "ask_size": 10.0, "iv": 0.282, "open_interest": 0.0, "volume": 0.0, "delta": 0.6304, "gamma": 0.0237, "vega": 0.2382, "theta": -0.0716, "rho": 0.1244, "theo": 8.7892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "XLK261009P00182000", "bid": 3.4, "bid_size": 18.0, "ask": 5.05, "ask_size": 20.0, "iv": 0.2481, "open_interest": 0.0, "volume": 0.0, "delta": -0.3782, "gamma": 0.0243, "vega": 0.2392, "theta": -0.0733, "rho": -0.0688, "theo": 4.3236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "XLK261009C00182500", "bid": 7.65, "bid_size": 8.0, "ask": 9.8, "ask_size": 22.0, "iv": 0.2618, "open_interest": 0.0, "volume": 0.0, "delta": 0.6187, "gamma": 0.0241, "vega": 0.2405, "theta": -0.072, "rho": 0.1224, "theo": 8.466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "XLK261009P00182500", "bid": 3.05, "bid_size": 36.0, "ask": 6.0, "ask_size": 28.0, "iv": 0.252, "open_interest": 0.0, "volume": 10.0, "delta": -0.3902, "gamma": 0.0247, "vega": 0.2412, "theta": -0.0737, "rho": -0.0708, "theo": 4.5027, "change": 0.02, "open": 4.02, "high": 4.02, "low": 4.02, "tick": "up", "last_trade_price": 4.02, "last_trade_time": "2026-08-28T10:29:36", "percent_change": 0.500003, "prev_day_close": 3.99999988079071}, {"option": "XLK261009C00183000", "bid": 7.35, "bid_size": 10.0, "ask": 10.05, "ask_size": 42.0, "iv": 0.2726, "open_interest": 0.0, "volume": 0.0, "delta": 0.6068, "gamma": 0.0244, "vega": 0.2426, "theta": -0.0722, "rho": 0.1202, "theo": 8.1494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "XLK261009P00183000", "bid": 3.65, "bid_size": 20.0, "ask": 5.15, "ask_size": 13.0, "iv": 0.238, "open_interest": 0.0, "volume": 0.0, "delta": -0.4024, "gamma": 0.025, "vega": 0.243, "theta": -0.074, "rho": -0.0725, "theo": 4.6876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "XLK261009C00184000", "bid": 6.25, "bid_size": 11.0, "ask": 9.45, "ask_size": 10.0, "iv": 0.2604, "open_interest": 0.0, "volume": 0.0, "delta": 0.5824, "gamma": 0.025, "vega": 0.2461, "theta": -0.0727, "rho": 0.1156, "theo": 7.5368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.625}, {"option": "XLK261009P00184000", "bid": 3.95, "bid_size": 10.0, "ask": 5.55, "ask_size": 11.0, "iv": 0.2343, "open_interest": 0.0, "volume": 0.0, "delta": -0.4275, "gamma": 0.0256, "vega": 0.2463, "theta": -0.0745, "rho": -0.0757, "theo": 5.0781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "XLK261009C00185000", "bid": 6.15, "bid_size": 11.0, "ask": 8.85, "ask_size": 8.0, "iv": 0.2676, "open_interest": 0.0, "volume": 0.0, "delta": 0.5574, "gamma": 0.0255, "vega": 0.2488, "theta": -0.0729, "rho": 0.1109, "theo": 6.9528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.375}, {"option": "XLK261009P00185000", "bid": 4.15, "bid_size": 21.0, "ask": 5.9, "ask_size": 14.0, "iv": 0.2266, "open_interest": 2.0, "volume": 0.0, "delta": -0.4532, "gamma": 0.0261, "vega": 0.2487, "theta": -0.0748, "rho": -0.0803, "theo": 5.4986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.83, "last_trade_time": "2026-08-27T13:09:12", "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "XLK261009C00186000", "bid": 5.0, "bid_size": 12.0, "ask": 8.35, "ask_size": 13.0, "iv": 0.2548, "open_interest": 0.0, "volume": 0.0, "delta": 0.5318, "gamma": 0.0259, "vega": 0.2505, "theta": -0.0729, "rho": 0.1061, "theo": 6.3981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "XLK261009P00186000", "bid": 4.55, "bid_size": 12.0, "ask": 6.6, "ask_size": 13.0, "iv": 0.2288, "open_interest": 0.0, "volume": 0.0, "delta": -0.4795, "gamma": 0.0265, "vega": 0.25, "theta": -0.0748, "rho": -0.084, "theo": 5.9493, "change": 0.0, "open": 0.0, "high": 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": "XLK261009C00187000", "bid": 5.35, "bid_size": 13.0, "ask": 7.75, "ask_size": 36.0, "iv": 0.269, "open_interest": 1.0, "volume": 0.0, "delta": 0.506, "gamma": 0.0261, "vega": 0.2513, "theta": -0.0726, "rho": 0.1011, "theo": 5.8736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-08-27T11:52:17", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "XLK261009P00187000", "bid": 5.0, "bid_size": 10.0, "ask": 7.05, "ask_size": 13.0, "iv": 0.2258, "open_interest": 0.0, "volume": 0.0, "delta": -0.5062, "gamma": 0.0268, "vega": 0.25, "theta": -0.0745, "rho": -0.087, "theo": 6.4311, "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": 6.02499985694885}, {"option": "XLK261009C00187500", "bid": 4.4, "bid_size": 10.0, "ask": 7.5, "ask_size": 9.0, "iv": 0.2543, "open_interest": 0.0, "volume": 0.0, "delta": 0.4929, "gamma": 0.0262, "vega": 0.2513, "theta": -0.0724, "rho": 0.0986, "theo": 5.6229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.92499995231628}, {"option": "XLK261009P00187500", "bid": 5.05, "bid_size": 10.0, "ask": 7.3, "ask_size": 13.0, "iv": 0.221, "open_interest": 0.0, "volume": 0.0, "delta": -0.5196, "gamma": 0.0269, "vega": 0.25, "theta": -0.0743, "rho": -0.0894, "theo": 6.6834, "change": 0.0, "open": 0.0, "high": 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": "XLK261009C00188000", "bid": 4.6, "bid_size": 11.0, "ask": 7.25, "ask_size": 13.0, "iv": 0.2623, "open_interest": 0.0, "volume": 0.0, "delta": 0.4799, "gamma": 0.0262, "vega": 0.251, "theta": -0.0721, "rho": 0.0961, "theo": 5.3799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.72500014305115}, {"option": "XLK261009P00188000", "bid": 5.3, "bid_size": 12.0, "ask": 8.55, "ask_size": 13.0, "iv": 0.2398, "open_interest": 0.0, "volume": 0.0, "delta": -0.533, "gamma": 0.027, "vega": 0.2492, "theta": -0.074, "rho": -0.0914, "theo": 6.9447, "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": 6.52500009536743}, {"option": "XLK261009C00189000", "bid": 4.3, "bid_size": 13.0, "ask": 6.3, "ask_size": 30.0, "iv": 0.2547, "open_interest": 2.0, "volume": 0.0, "delta": 0.4538, "gamma": 0.0262, "vega": 0.2497, "theta": -0.0713, "rho": 0.0911, "theo": 4.9164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.63, "last_trade_time": "2026-08-27T11:50:03", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "XLK261009P00189000", "bid": 5.95, "bid_size": 10.0, "ask": 8.0, "ask_size": 10.0, "iv": 0.2185, "open_interest": 0.0, "volume": 0.0, "delta": -0.5599, "gamma": 0.027, "vega": 0.2474, "theta": -0.0733, "rho": -0.094, "theo": 7.4881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "XLK261009C00190000", "bid": 3.65, "bid_size": 13.0, "ask": 6.1, "ask_size": 13.0, "iv": 0.2541, "open_interest": 0.0, "volume": 0.0, "delta": 0.4278, "gamma": 0.0261, "vega": 0.2472, "theta": -0.0702, "rho": 0.086, "theo": 4.483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.22500014305115}, {"option": "XLK261009P00190000", "bid": 6.3, "bid_size": 10.0, "ask": 8.65, "ask_size": 10.0, "iv": 0.214, "open_interest": 0.0, "volume": 0.0, "delta": -0.5867, "gamma": 0.0268, "vega": 0.2442, "theta": -0.0722, "rho": -0.0971, "theo": 8.0639, "change": 0.0, "open": 0.0, "high": 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": "XLK261009C00191000", "bid": 2.64, "bid_size": 12.0, "ask": 5.5, "ask_size": 12.0, "iv": 0.2369, "open_interest": 0.0, "volume": 0.0, "delta": 0.4021, "gamma": 0.0258, "vega": 0.2439, "theta": -0.0689, "rho": 0.081, "theo": 4.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "XLK261009P00191000", "bid": 6.55, "bid_size": 11.0, "ask": 10.0, "ask_size": 12.0, "iv": 0.2207, "open_interest": 0.0, "volume": 0.0, "delta": -0.6132, "gamma": 0.0266, "vega": 0.2403, "theta": -0.071, "rho": -0.1001, "theo": 8.6693, "change": 0.0, "open": 0.0, "high": 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": "XLK261009C00192000", "bid": 3.15, "bid_size": 12.0, "ask": 4.2, "ask_size": 11.0, "iv": 0.2353, "open_interest": 1.0, "volume": 0.0, "delta": 0.3768, "gamma": 0.0254, "vega": 0.2396, "theta": -0.0674, "rho": 0.076, "theo": 3.7017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.37, "last_trade_time": "2026-08-27T10:45:33", "percent_change": 0.0, "prev_day_close": 4.72499990463257}, {"option": "XLK261009P00192000", "bid": 7.2, "bid_size": 15.0, "ask": 9.9, "ask_size": 6.0, "iv": 0.2037, "open_interest": 1.0, "volume": 0.0, "delta": -0.6394, "gamma": 0.0263, "vega": 0.2346, "theta": -0.0695, "rho": -0.1016, "theo": 9.302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.52, "last_trade_time": "2026-08-27T13:09:12", "percent_change": 0.0, "prev_day_close": 8.125}, {"option": "XLK261009C00192500", "bid": 2.76, "bid_size": 12.0, "ask": 4.8, "ask_size": 13.0, "iv": 0.2468, "open_interest": 0.0, "volume": 0.0, "delta": 0.3644, "gamma": 0.0252, "vega": 0.237, "theta": -0.0665, "rho": 0.0735, "theo": 3.5231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "XLK261009P00192500", "bid": 7.45, "bid_size": 3.0, "ask": 11.25, "ask_size": 3.0, "iv": 0.2238, "open_interest": 0.0, "volume": 0.0, "delta": -0.6523, "gamma": 0.026, "vega": 0.2314, "theta": -0.0686, "rho": -0.1029, "theo": 9.6295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.02500009536743}, {"option": "XLK261009C00193000", "bid": 1.45, "bid_size": 12.0, "ask": 4.9, "ask_size": 16.0, "iv": 0.228, "open_interest": 0.0, "volume": 0.0, "delta": 0.352, "gamma": 0.025, "vega": 0.2342, "theta": -0.0656, "rho": 0.071, "theo": 3.3508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "XLK261009P00193000", "bid": 7.6, "bid_size": 11.0, "ask": 11.75, "ask_size": 12.0, "iv": 0.2228, "open_interest": 0.0, "volume": 0.0, "delta": -0.6651, "gamma": 0.0258, "vega": 0.2289, "theta": -0.0677, "rho": -0.1043, "theo": 9.9625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.22499990463257}, {"option": "XLK261009C00194000", "bid": 2.35, "bid_size": 13.0, "ask": 4.2, "ask_size": 34.0, "iv": 0.2457, "open_interest": 0.0, "volume": 0.0, "delta": 0.3278, "gamma": 0.0244, "vega": 0.2282, "theta": -0.0636, "rho": 0.0663, "theo": 3.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.6100001335144}, {"option": "XLK261009P00194000", "bid": 8.6, "bid_size": 11.0, "ask": 10.9, "ask_size": 7.0, "iv": 0.1924, "open_interest": 0.0, "volume": 0.0, "delta": -0.6902, "gamma": 0.0253, "vega": 0.2219, "theta": -0.0658, "rho": -0.1058, "theo": 10.648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "XLK261009C00195000", "bid": 1.73, "bid_size": 122.0, "ask": 3.95, "ask_size": 199.0, "iv": 0.2394, "open_interest": 1.0, "volume": 2.0, "delta": 0.3042, "gamma": 0.0237, "vega": 0.2212, "theta": -0.0613, "rho": 0.0615, "theo": 2.7192, "change": -0.125, "open": 3.25, "high": 3.25, "low": 3.25, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-08-28T11:28:33", "percent_change": -3.7037, "prev_day_close": 3.375}, {"option": "XLK261009P00195000", "bid": 9.3, "bid_size": 16.0, "ask": 11.85, "ask_size": 7.0, "iv": 0.1952, "open_interest": 0.0, "volume": 0.0, "delta": -0.7149, "gamma": 0.0246, "vega": 0.2125, "theta": -0.0637, "rho": -0.1062, "theo": 11.3569, "change": 0.0, "open": 0.0, "high": 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": "XLK261009C00196000", "bid": 1.8, "bid_size": 6.0, "ask": 3.5, "ask_size": 32.0, "iv": 0.243, "open_interest": 3.0, "volume": 0.0, "delta": 0.2812, "gamma": 0.0229, "vega": 0.2135, "theta": -0.0588, "rho": 0.057, "theo": 2.4354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.71, "last_trade_time": "2026-08-27T13:58:09", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "XLK261009P00196000", "bid": 10.0, "bid_size": 9.0, "ask": 12.55, "ask_size": 6.0, "iv": 0.1903, "open_interest": 0.0, "volume": 0.0, "delta": -0.7389, "gamma": 0.024, "vega": 0.2038, "theta": -0.0614, "rho": -0.1071, "theo": 12.0843, "change": 0.0, "open": 0.0, "high": 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": "XLK261009C00197000", "bid": 1.03, "bid_size": 12.0, "ask": 4.0, "ask_size": 13.0, "iv": 0.2485, "open_interest": 0.0, "volume": 0.0, "delta": 0.2589, "gamma": 0.0221, "vega": 0.2052, "theta": -0.0561, "rho": 0.0525, "theo": 2.1709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "XLK261009P00197000", "bid": 10.5, "bid_size": 11.0, "ask": 14.45, "ask_size": 12.0, "iv": 0.2122, "open_interest": 0.0, "volume": 0.0, "delta": -0.7626, "gamma": 0.0233, "vega": 0.195, "theta": -0.059, "rho": -0.1062, "theo": 12.8385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.875}, {"option": "XLK261009C00198000", "bid": 1.41, "bid_size": 11.0, "ask": 2.85, "ask_size": 28.0, "iv": 0.241, "open_interest": 0.0, "volume": 0.0, "delta": 0.2373, "gamma": 0.0212, "vega": 0.1961, "theta": -0.0532, "rho": 0.0481, "theo": 1.9251, "change": 0.0, "open": 0.0, "high": 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": "XLK261009P00198000", "bid": 11.55, "bid_size": 8.0, "ask": 14.1, "ask_size": 6.0, "iv": 0.1814, "open_interest": 0.0, "volume": 0.0, "delta": -0.7856, "gamma": 0.0226, "vega": 0.1829, "theta": -0.0565, "rho": -0.1048, "theo": 13.6075, "change": 0.0, "open": 0.0, "high": 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": "XLK261009C00199000", "bid": 1.31, "bid_size": 6.0, "ask": 2.33, "ask_size": 28.0, "iv": 0.2358, "open_interest": 0.0, "volume": 0.0, "delta": 0.2164, "gamma": 0.0203, "vega": 0.1865, "theta": -0.0502, "rho": 0.044, "theo": 1.6977, "change": 0.0, "open": 0.0, "high": 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": "XLK261009P00199000", "bid": 12.35, "bid_size": 12.0, "ask": 14.9, "ask_size": 7.0, "iv": 0.1733, "open_interest": 0.0, "volume": 0.0, "delta": -0.8081, "gamma": 0.0219, "vega": 0.1719, "theta": -0.054, "rho": -0.1021, "theo": 14.3995, "change": 0.0, "open": 0.0, "high": 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": "XLK261009C00200000", "bid": 0.98, "bid_size": 12.0, "ask": 1.8, "ask_size": 16.0, "iv": 0.222, "open_interest": 0.0, "volume": 0.0, "delta": 0.1964, "gamma": 0.0192, "vega": 0.1765, "theta": -0.047, "rho": 0.0399, "theo": 1.4886, "change": 0.0, "open": 0.0, "high": 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": "XLK261009P00200000", "bid": 13.2, "bid_size": 8.0, "ask": 15.55, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8304, "gamma": 0.0211, "vega": 0.1588, "theta": -0.0515, "rho": -0.097, "theo": 15.2162, "change": 0.0, "open": 0.0, "high": 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": "XLK261009C00202500", "bid": 0.79, "bid_size": 12.0, "ask": 1.78, "ask_size": 21.0, "iv": 0.2395, "open_interest": 0.0, "volume": 0.0, "delta": 0.151, "gamma": 0.0165, "vega": 0.1501, "theta": -0.039, "rho": 0.0307, "theo": 1.0511, "change": 0.0, "open": 0.0, "high": 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": "XLK261009P00202500", "bid": 15.7, "bid_size": 11.0, "ask": 17.85, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8822, "gamma": 0.0191, "vega": 0.124, "theta": -0.0455, "rho": -0.0806, "theo": 17.3455, "change": 0.0, "open": 0.0, "high": 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": "XLK261009C00205000", "bid": 0.6, "bid_size": 12.0, "ask": 0.94, "ask_size": 12.0, "iv": 0.225, "open_interest": 0.0, "volume": 0.0, "delta": 0.114, "gamma": 0.0137, "vega": 0.1244, "theta": -0.0317, "rho": 0.0232, "theo": 0.7365, "change": 0.0, "open": 0.0, "high": 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": "XLK261009P00205000", "bid": 18.05, "bid_size": 12.0, "ask": 20.25, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9255, "gamma": 0.0162, "vega": 0.0881, "theta": -0.0386, "rho": -0.0583, "theo": 19.6158, "change": 0.0, "open": 0.0, "high": 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": "XLK261009C00207500", "bid": 0.3, "bid_size": 13.0, "ask": 1.05, "ask_size": 19.0, "iv": 0.2368, "open_interest": 0.0, "volume": 0.0, "delta": 0.0874, "gamma": 0.0112, "vega": 0.1031, "theta": -0.0262, "rho": 0.0178, "theo": 0.5375, "change": 0.0, "open": 0.0, "high": 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": "XLK261009P00207500", "bid": 19.95, "bid_size": 12.0, "ask": 22.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9557, "gamma": 0.0124, "vega": 0.0594, "theta": -0.0299, "rho": -0.0354, "theo": 21.9978, "change": 0.0, "open": 0.0, "high": 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": "XLK261009C00210000", "bid": 0.09, "bid_size": 39.0, "ask": 0.92, "ask_size": 125.0, "iv": 0.2387, "open_interest": 0.0, "volume": 1.0, "delta": 0.0691, "gamma": 0.0092, "vega": 0.0866, "theta": -0.0223, "rho": 0.014, "theo": 0.4136, "change": 0.47, "open": 0.47, "high": 0.47, "low": 0.47, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-08-28T14:10:48", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XLK261009P00210000", "bid": 22.35, "bid_size": 12.0, "ask": 24.85, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9738, "gamma": 0.0087, "vega": 0.0368, "theta": -0.0212, "rho": -0.0274, "theo": 24.44, "change": 0.0, "open": 0.0, "high": 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": "XLK261009C00215000", "bid": 0.1, "bid_size": 16.0, "ask": 0.36, "ask_size": 11.0, "iv": 0.2341, "open_interest": 0.0, "volume": 0.0, "delta": 0.0471, "gamma": 0.0064, "vega": 0.0644, "theta": -0.0174, "rho": 0.0095, "theo": 0.2797, "change": 0.0, "open": 0.0, "high": 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": "XLK261009P00215000", "bid": 27.2, "bid_size": 10.0, "ask": 31.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.004, "vega": 0.0146, "theta": -0.0097, "rho": -0.0107, "theo": 29.4091, "change": 0.0, "open": 0.0, "high": 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": "XLK261009C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 20.0, "iv": 0.2499, "open_interest": 0.0, "volume": 0.0, "delta": 0.0349, "gamma": 0.0047, "vega": 0.0506, "theta": -0.0146, "rho": 0.007, "theo": 0.2114, "change": 0.0, "open": 0.0, "high": 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": "XLK261009P00220000", "bid": 32.2, "bid_size": 10.0, "ask": 36.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0019, "vega": 0.0064, "theta": -0.0045, "rho": -0.0032, "theo": 34.3997, "change": 0.0, "open": 0.0, "high": 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": "XLK261009C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 10.0, "iv": 0.2693, "open_interest": 0.0, "volume": 0.0, "delta": 0.0273, "gamma": 0.0036, "vega": 0.0414, "theta": -0.0127, "rho": 0.0055, "theo": 0.1703, "change": 0.0, "open": 0.0, "high": 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": "XLK261009P00225000", "bid": 37.2, "bid_size": 10.0, "ask": 41.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0009, "vega": 0.0032, "theta": -0.0021, "rho": -0.0024, "theo": 39.3968, "change": 0.0, "open": 0.0, "high": 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": "XLK261009C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 26.0, "iv": 0.4353, "open_interest": 0.0, "volume": 0.0, "delta": 0.0221, "gamma": 0.0028, "vega": 0.0346, "theta": -0.0113, "rho": 0.0044, "theo": 0.1427, "change": 0.0, "open": 0.0, "high": 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": "XLK261009P00230000", "bid": 42.2, "bid_size": 10.0, "ask": 46.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0005, "vega": 0.0018, "theta": -0.0009, "rho": -0.0005, "theo": 44.3956, "change": 0.0, "open": 0.0, "high": 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": "XLK261009C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 21.0, "iv": 0.4679, "open_interest": 0.0, "volume": 0.0, "delta": 0.0184, "gamma": 0.0022, "vega": 0.0297, "theta": -0.0103, "rho": 0.0037, "theo": 0.1228, "change": 0.0, "open": 0.0, "high": 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": "XLK261009P00235000", "bid": 47.25, "bid_size": 10.0, "ask": 50.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0003, "vega": 0.0005, "theta": -0.0005, "rho": -0.0003, "theo": 49.3954, "change": 0.0, "open": 0.0, "high": 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": "XLK261009C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 26.0, "iv": 0.4992, "open_interest": 0.0, "volume": 0.0, "delta": 0.0156, "gamma": 0.0018, "vega": 0.0257, "theta": -0.0094, "rho": 0.0031, "theo": 0.1077, "change": 0.0, "open": 0.0, "high": 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": "XLK261009P00240000", "bid": 52.2, "bid_size": 10.0, "ask": 56.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0003, "rho": -0.0003, "theo": 54.3952, "change": 0.0, "open": 0.0, "high": 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": "XLK261009C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 0.61, "ask_size": 10.0, "iv": 0.417, "open_interest": 0.0, "volume": 0.0, "delta": 0.0135, "gamma": 0.0016, "vega": 0.0226, "theta": -0.0087, "rho": 0.0027, "theo": 0.0959, "change": 0.0, "open": 0.0, "high": 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": "XLK261009P00245000", "bid": 57.2, "bid_size": 10.0, "ask": 61.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0001, "rho": -0.0002, "theo": 59.395, "change": 0.0, "open": 0.0, "high": 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": "XLK261016C00115000", "bid": 69.3, "bid_size": 10.0, "ask": 73.5, "ask_size": 11.0, "iv": 0.56, "open_interest": 4.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0008, "vega": 0.0233, "theta": -0.0142, "rho": 0.15, "theo": 71.5156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.4, "last_trade_time": "2026-08-24T11:46:36", "percent_change": 0.0, "prev_day_close": 72.8999977111816}, {"option": "XLK261016P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 10.0, "iv": 0.6486, "open_interest": 3.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0008, "vega": 0.0234, "theta": -0.0143, "rho": -0.0033, "theo": 0.2047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-05T09:52:20", "percent_change": 0.0, "prev_day_close": 0.14499999769032}, {"option": "XLK261016C00120000", "bid": 65.05, "bid_size": 10.0, "ask": 68.5, "ask_size": 11.0, "iv": 0.6507, "open_interest": 4.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.001, "vega": 0.0264, "theta": -0.0151, "rho": 0.1562, "theo": 66.5644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.1, "last_trade_time": "2026-08-06T11:28:18", "percent_change": 0.0, "prev_day_close": 67.9749984741211}, {"option": "XLK261016P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 9.0, "iv": 0.6342, "open_interest": 15.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.001, "vega": 0.0265, "theta": -0.0152, "rho": -0.0038, "theo": 0.2239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-08-25T11:59:57", "percent_change": 0.0, "prev_day_close": 0.205000002868474}, {"option": "XLK261016C00125000", "bid": 59.95, "bid_size": 10.0, "ask": 63.5, "ask_size": 11.0, "iv": 0.5779, "open_interest": 0.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0012, "vega": 0.0303, "theta": -0.0161, "rho": 0.1622, "theo": 61.6179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.4749984741211}, {"option": "XLK261016P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 10.0, "iv": 0.537, "open_interest": 19.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.0012, "vega": 0.0305, "theta": -0.0162, "rho": -0.0044, "theo": 0.2481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-25T11:58:14", "percent_change": 0.0, "prev_day_close": 0.215000007301569}, {"option": "XLK261016C00130000", "bid": 54.65, "bid_size": 10.0, "ask": 58.6, "ask_size": 10.0, "iv": 0.4909, "open_interest": 8.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0015, "vega": 0.035, "theta": -0.0173, "rho": 0.168, "theo": 56.6783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.05, "last_trade_time": "2026-08-21T11:15:20", "percent_change": 0.0, "prev_day_close": 58.5499992370606}, {"option": "XLK261016P00130000", "bid": 0.08, "bid_size": 10.0, "ask": 0.37, "ask_size": 31.0, "iv": 0.4906, "open_interest": 89.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.0015, "vega": 0.0352, "theta": -0.0175, "rho": -0.0052, "theo": 0.2791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-08-27T10:35:48", "percent_change": 0.0, "prev_day_close": 0.449999984353781}, {"option": "XLK261016C00135000", "bid": 50.25, "bid_size": 10.0, "ask": 53.35, "ask_size": 10.0, "iv": 0.4848, "open_interest": 0.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.0018, "vega": 0.041, "theta": -0.0189, "rho": 0.1735, "theo": 51.7487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.1750011444092}, {"option": "XLK261016P00135000", "bid": 0.07, "bid_size": 10.0, "ask": 0.38, "ask_size": 10.0, "iv": 0.4456, "open_interest": 12.0, "volume": 1.0, "delta": -0.0256, "gamma": 0.0018, "vega": 0.0413, "theta": -0.019, "rho": -0.0062, "theo": 0.3202, "change": -0.03, "open": 0.27, "high": 0.27, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-08-28T12:12:49", "percent_change": -10.0, "prev_day_close": 0.299999997019768}, {"option": "XLK261016C00140000", "bid": 46.3, "bid_size": 12.0, "ask": 47.8, "ask_size": 12.0, "iv": 0.4792, "open_interest": 2.0, "volume": 0.0, "delta": 0.97, "gamma": 0.0024, "vega": 0.0488, "theta": -0.0209, "rho": 0.1787, "theo": 46.8339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.1, "last_trade_time": "2026-07-29T16:05:58", "percent_change": 0.0, "prev_day_close": 48.4750003814697}, {"option": "XLK261016P00140000", "bid": 0.22, "bid_size": 10.0, "ask": 0.47, "ask_size": 829.0, "iv": 0.4321, "open_interest": 905.0, "volume": 0.0, "delta": -0.0315, "gamma": 0.0024, "vega": 0.049, "theta": -0.0211, "rho": -0.0076, "theo": 0.3767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-08-27T09:37:54", "percent_change": 0.0, "prev_day_close": 0.344999998807907}, {"option": "XLK261016C00145000", "bid": 41.45, "bid_size": 12.0, "ask": 43.1, "ask_size": 12.0, "iv": 0.458, "open_interest": 23.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0031, "vega": 0.0589, "theta": -0.0236, "rho": 0.1833, "theo": 41.9419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.36, "last_trade_time": "2026-07-20T12:16:27", "percent_change": 0.0, "prev_day_close": 43.3999996185303}, {"option": "XLK261016P00145000", "bid": 0.2, "bid_size": 120.0, "ask": 0.83, "ask_size": 694.0, "iv": 0.4179, "open_interest": 1088.0, "volume": 0.0, "delta": -0.0397, "gamma": 0.0031, "vega": 0.0596, "theta": -0.0238, "rho": -0.0096, "theo": 0.4557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-08-27T09:32:22", "percent_change": 0.0, "prev_day_close": 0.36999998986721}, {"option": "XLK261016C00150000", "bid": 36.1, "bid_size": 12.0, "ask": 38.65, "ask_size": 12.0, "iv": 0.4165, "open_interest": 67.0, "volume": 2.0, "delta": 0.9505, "gamma": 0.004, "vega": 0.0724, "theta": -0.027, "rho": 0.187, "theo": 37.0844, "change": -0.085, "open": 39.14, "high": 39.14, "low": 39.14, "tick": "up", "last_trade_price": 39.14, "last_trade_time": "2026-08-28T11:04:21", "percent_change": -0.2167, "prev_day_close": 39.2250003814697}, {"option": "XLK261016P00150000", "bid": 0.27, "bid_size": 520.0, "ask": 0.89, "ask_size": 503.0, "iv": 0.3807, "open_interest": 1140.0, "volume": 24.0, "delta": -0.0514, "gamma": 0.0041, "vega": 0.0727, "theta": -0.0273, "rho": -0.0123, "theo": 0.5703, "change": -0.065, "open": 0.46, "high": 0.47, "low": 0.46, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-08-28T09:38:51", "percent_change": -12.1495, "prev_day_close": 0.534999996423721}, {"option": "XLK261016C00155000", "bid": 31.8, "bid_size": 12.0, "ask": 33.6, "ask_size": 12.0, "iv": 0.396, "open_interest": 3.0, "volume": 0.0, "delta": 0.934, "gamma": 0.0054, "vega": 0.0901, "theta": -0.0314, "rho": 0.1893, "theo": 32.2806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.08, "last_trade_time": "2026-08-19T15:36:09", "percent_change": 0.0, "prev_day_close": 34.4750003814697}, {"option": "XLK261016P00155000", "bid": 0.64, "bid_size": 10.0, "ask": 1.02, "ask_size": 15.0, "iv": 0.3631, "open_interest": 99.0, "volume": 6.0, "delta": -0.0681, "gamma": 0.0055, "vega": 0.0907, "theta": -0.0318, "rho": -0.0161, "theo": 0.7394, "change": -0.04, "open": 0.72, "high": 0.74, "low": 0.67, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-08-28T14:49:14", "percent_change": -5.6338, "prev_day_close": 0.71000000834465}, {"option": "XLK261016C00160000", "bid": 26.25, "bid_size": 10.0, "ask": 28.9, "ask_size": 10.0, "iv": 0.3303, "open_interest": 23.0, "volume": 1.0, "delta": 0.9101, "gamma": 0.0073, "vega": 0.1132, "theta": -0.0371, "rho": 0.1898, "theo": 27.5654, "change": -0.13, "open": 29.17, "high": 29.17, "low": 29.17, "tick": "up", "last_trade_price": 29.17, "last_trade_time": "2026-08-28T10:43:57", "percent_change": -0.443687, "prev_day_close": 29.3000001907349}, {"option": "XLK261016P00160000", "bid": 0.82, "bid_size": 297.0, "ask": 1.24, "ask_size": 348.0, "iv": 0.3326, "open_interest": 572.0, "volume": 9.0, "delta": -0.0925, "gamma": 0.0074, "vega": 0.1141, "theta": -0.0376, "rho": -0.0216, "theo": 0.9933, "change": -0.015, "open": 0.92, "high": 1.01, "low": 0.92, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-08-28T14:50:04", "percent_change": -1.46341, "prev_day_close": 1.02499997615814}, {"option": "XLK261016C00165000", "bid": 22.2, "bid_size": 10.0, "ask": 23.9, "ask_size": 10.0, "iv": 0.314, "open_interest": 6.0, "volume": 0.0, "delta": 0.8754, "gamma": 0.0098, "vega": 0.1424, "theta": -0.0439, "rho": 0.1873, "theo": 22.968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.8, "last_trade_time": "2026-08-26T12:02:31", "percent_change": 0.0, "prev_day_close": 24.9749994277954}, {"option": "XLK261016P00165000", "bid": 1.04, "bid_size": 470.0, "ask": 1.59, "ask_size": 59.0, "iv": 0.3035, "open_interest": 2169.0, "volume": 21.0, "delta": -0.1279, "gamma": 0.01, "vega": 0.1435, "theta": -0.0446, "rho": -0.0295, "theo": 1.3784, "change": 0.075, "open": 1.14, "high": 1.43, "low": 1.14, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-08-28T14:42:59", "percent_change": 5.66037, "prev_day_close": 1.32500004768372}, {"option": "XLK261016C00170000", "bid": 17.9, "bid_size": 12.0, "ask": 19.8, "ask_size": 10.0, "iv": 0.3047, "open_interest": 66.0, "volume": 0.0, "delta": 0.826, "gamma": 0.0131, "vega": 0.1771, "theta": -0.0516, "rho": 0.1809, "theo": 18.5762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.86, "last_trade_time": "2026-08-27T10:13:40", "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "XLK261016P00170000", "bid": 1.75, "bid_size": 386.0, "ask": 2.21, "ask_size": 9.0, "iv": 0.2902, "open_interest": 1221.0, "volume": 29.0, "delta": -0.1784, "gamma": 0.0134, "vega": 0.1784, "theta": -0.0526, "rho": -0.0407, "theo": 1.9628, "change": 0.13, "open": 1.85, "high": 2.02, "low": 1.65, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-08-28T15:45:32", "percent_change": 7.14285, "prev_day_close": 1.82000005245209}, {"option": "XLK261016C00171000", "bid": 17.35, "bid_size": 12.0, "ask": 18.3, "ask_size": 288.0, "iv": 0.2912, "open_interest": 1.0, "volume": 1.0, "delta": 0.8139, "gamma": 0.0138, "vega": 0.1845, "theta": -0.0532, "rho": 0.179, "theo": 17.7279, "change": -1.52, "open": 17.93, "high": 17.93, "low": 17.93, "tick": "down", "last_trade_price": 17.93, "last_trade_time": "2026-08-28T15:51:03", "percent_change": -7.81491, "prev_day_close": 19.4499998092651}, {"option": "XLK261016P00171000", "bid": 1.6, "bid_size": 151.0, "ask": 2.8, "ask_size": 139.0, "iv": 0.2906, "open_interest": 77.0, "volume": 8.0, "delta": -0.1907, "gamma": 0.0141, "vega": 0.1858, "theta": -0.0542, "rho": -0.0436, "theo": 2.1108, "change": 0.075, "open": 1.89, "high": 2.12, "low": 1.86, "tick": "up", "last_trade_price": 2.12, "last_trade_time": "2026-08-28T14:57:59", "percent_change": 3.66748, "prev_day_close": 2.0450000166893}, {"option": "XLK261016C00172000", "bid": 16.4, "bid_size": 12.0, "ask": 17.9, "ask_size": 6.0, "iv": 0.2959, "open_interest": 3.0, "volume": 0.0, "delta": 0.8011, "gamma": 0.0145, "vega": 0.1918, "theta": -0.0548, "rho": 0.177, "theo": 16.8916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.93, "last_trade_time": "2026-08-13T12:58:08", "percent_change": 0.0, "prev_day_close": 18.8249998092651}, {"option": "XLK261016P00172000", "bid": 1.84, "bid_size": 484.0, "ask": 2.8, "ask_size": 374.0, "iv": 0.2848, "open_interest": 84.0, "volume": 6.0, "delta": -0.2038, "gamma": 0.0149, "vega": 0.1941, "theta": -0.0559, "rho": -0.0461, "theo": 2.2725, "change": 0.11, "open": 1.96, "high": 2.31, "low": 1.96, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-08-28T15:31:55", "percent_change": 5.09259, "prev_day_close": 2.16000002622604}, {"option": "XLK261016C00173000", "bid": 15.6, "bid_size": 12.0, "ask": 17.35, "ask_size": 6.0, "iv": 0.2994, "open_interest": 53.0, "volume": 0.0, "delta": 0.7875, "gamma": 0.0153, "vega": 0.1993, "theta": -0.0563, "rho": 0.1747, "theo": 16.0683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.15, "last_trade_time": "2026-08-13T13:24:09", "percent_change": 0.0, "prev_day_close": 17.9250001907349}, {"option": "XLK261016P00173000", "bid": 1.54, "bid_size": 501.0, "ask": 3.35, "ask_size": 388.0, "iv": 0.2789, "open_interest": 27.0, "volume": 11.0, "delta": -0.2178, "gamma": 0.0156, "vega": 0.2009, "theta": -0.0575, "rho": -0.0488, "theo": 2.4478, "change": 0.195, "open": 2.19, "high": 2.5, "low": 2.19, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-08-28T12:41:08", "percent_change": 8.45987, "prev_day_close": 2.30499994754791}, {"option": "XLK261016C00174000", "bid": 14.65, "bid_size": 10.0, "ask": 16.6, "ask_size": 10.0, "iv": 0.2935, "open_interest": 2.0, "volume": 0.0, "delta": 0.7731, "gamma": 0.0161, "vega": 0.2069, "theta": -0.0578, "rho": 0.1722, "theo": 15.2592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-08-06T10:21:03", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "XLK261016P00174000", "bid": 2.13, "bid_size": 384.0, "ask": 3.55, "ask_size": 465.0, "iv": 0.286, "open_interest": 153.0, "volume": 9.0, "delta": -0.2321, "gamma": 0.0164, "vega": 0.208, "theta": -0.059, "rho": -0.0521, "theo": 2.6303, "change": -0.03, "open": 2.34, "high": 2.64, "low": 2.21, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-08-28T15:21:57", "percent_change": -1.20968, "prev_day_close": 2.48000001907349}, {"option": "XLK261016C00175000", "bid": 14.15, "bid_size": 12.0, "ask": 15.05, "ask_size": 13.0, "iv": 0.2792, "open_interest": 116.0, "volume": 0.0, "delta": 0.7578, "gamma": 0.0168, "vega": 0.2142, "theta": -0.0593, "rho": 0.1694, "theo": 14.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.89, "last_trade_time": "2026-08-27T11:34:28", "percent_change": 0.0, "prev_day_close": 16.2749996185303}, {"option": "XLK261016P00175000", "bid": 2.65, "bid_size": 29.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.2725, "open_interest": 2081.0, "volume": 32.0, "delta": -0.2478, "gamma": 0.0172, "vega": 0.216, "theta": -0.0606, "rho": -0.0552, "theo": 2.8332, "change": 0.115, "open": 2.61, "high": 2.94, "low": 2.43, "tick": "no_change", "last_trade_price": 2.81, "last_trade_time": "2026-08-28T14:13:04", "percent_change": 4.26716, "prev_day_close": 2.69500005245209}, {"option": "XLK261016C00176000", "bid": 13.3, "bid_size": 8.0, "ask": 14.4, "ask_size": 12.0, "iv": 0.2772, "open_interest": 9.0, "volume": 0.0, "delta": 0.7417, "gamma": 0.0176, "vega": 0.2214, "theta": -0.0607, "rho": 0.1665, "theo": 13.6868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.98, "last_trade_time": "2026-08-17T15:49:55", "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "XLK261016P00176000", "bid": 2.75, "bid_size": 13.0, "ask": 3.8, "ask_size": 57.0, "iv": 0.2797, "open_interest": 30.0, "volume": 2.0, "delta": -0.2644, "gamma": 0.018, "vega": 0.2232, "theta": -0.062, "rho": -0.0582, "theo": 3.0549, "change": 0.045, "open": 2.77, "high": 3.02, "low": 2.77, "tick": "up", "last_trade_price": 3.02, "last_trade_time": "2026-08-28T14:57:59", "percent_change": 1.5126, "prev_day_close": 2.97500002384186}, {"option": "XLK261016C00177000", "bid": 12.5, "bid_size": 12.0, "ask": 13.75, "ask_size": 12.0, "iv": 0.2756, "open_interest": 17.0, "volume": 0.0, "delta": 0.7247, "gamma": 0.0184, "vega": 0.2285, "theta": -0.062, "rho": 0.1632, "theo": 12.9254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.63, "last_trade_time": "2026-08-27T15:55:09", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "XLK261016P00177000", "bid": 3.1, "bid_size": 14.0, "ask": 3.55, "ask_size": 12.0, "iv": 0.2683, "open_interest": 2352.0, "volume": 1.0, "delta": -0.2819, "gamma": 0.0188, "vega": 0.2296, "theta": -0.0635, "rho": -0.0619, "theo": 3.2928, "change": 0.1, "open": 3.11, "high": 3.11, "low": 3.11, "tick": "up", "last_trade_price": 3.11, "last_trade_time": "2026-08-28T14:43:26", "percent_change": 3.32226, "prev_day_close": 3.00999999046326}, {"option": "XLK261016C00178000", "bid": 11.4, "bid_size": 6.0, "ask": 13.5, "ask_size": 10.0, "iv": 0.2754, "open_interest": 26.0, "volume": 0.0, "delta": 0.7068, "gamma": 0.0192, "vega": 0.2353, "theta": -0.0632, "rho": 0.1597, "theo": 12.1822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.62, "last_trade_time": "2026-08-21T12:31:21", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "XLK261016P00178000", "bid": 3.35, "bid_size": 133.0, "ask": 3.8, "ask_size": 14.0, "iv": 0.2652, "open_interest": 45.0, "volume": 5.0, "delta": -0.3001, "gamma": 0.0196, "vega": 0.2363, "theta": -0.0648, "rho": -0.066, "theo": 3.5479, "change": 0.34, "open": 3.59, "high": 3.59, "low": 3.59, "tick": "up", "last_trade_price": 3.59, "last_trade_time": "2026-08-28T15:59:32", "percent_change": 10.4615, "prev_day_close": 3.25}, {"option": "XLK261016C00179000", "bid": 11.15, "bid_size": 7.0, "ask": 12.55, "ask_size": 6.0, "iv": 0.2775, "open_interest": 15.0, "volume": 0.0, "delta": 0.6881, "gamma": 0.0199, "vega": 0.2416, "theta": -0.0643, "rho": 0.1561, "theo": 11.4582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.73, "last_trade_time": "2026-08-18T15:49:16", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "XLK261016P00179000", "bid": 2.74, "bid_size": 440.0, "ask": 4.1, "ask_size": 12.0, "iv": 0.2445, "open_interest": 33.0, "volume": 12.0, "delta": -0.3194, "gamma": 0.0204, "vega": 0.2434, "theta": -0.066, "rho": -0.0693, "theo": 3.8245, "change": -0.1, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-08-28T12:35:42", "percent_change": -2.7027, "prev_day_close": 3.69999992847443}, {"option": "XLK261016C00180000", "bid": 9.9, "bid_size": 287.0, "ask": 11.3, "ask_size": 20.0, "iv": 0.2524, "open_interest": 319.0, "volume": 4.0, "delta": 0.6686, "gamma": 0.0206, "vega": 0.2476, "theta": -0.0653, "rho": 0.1522, "theo": 10.7542, "change": -1.675, "open": 12.35, "high": 12.35, "low": 10.75, "tick": "down", "last_trade_price": 10.75, "last_trade_time": "2026-08-28T15:23:48", "percent_change": -13.4809, "prev_day_close": 12.4249997138977}, {"option": "XLK261016P00180000", "bid": 3.7, "bid_size": 350.0, "ask": 4.7, "ask_size": 396.0, "iv": 0.2618, "open_interest": 129.0, "volume": 27.0, "delta": -0.3396, "gamma": 0.0212, "vega": 0.2486, "theta": -0.067, "rho": -0.0728, "theo": 4.1226, "change": 0.25, "open": 3.7, "high": 4.15, "low": 3.7, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-08-28T15:44:36", "percent_change": 6.41025, "prev_day_close": 3.90000009536743}, {"option": "XLK261016C00181000", "bid": 9.2, "bid_size": 18.0, "ask": 11.4, "ask_size": 369.0, "iv": 0.2651, "open_interest": 44.0, "volume": 1.0, "delta": 0.6482, "gamma": 0.0213, "vega": 0.2532, "theta": -0.0662, "rho": 0.1479, "theo": 10.0718, "change": -1.025, "open": 10.6, "high": 10.6, "low": 10.6, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-08-28T13:22:22", "percent_change": -8.8172, "prev_day_close": 11.625}, {"option": "XLK261016P00181000", "bid": 3.25, "bid_size": 499.0, "ask": 4.75, "ask_size": 5.0, "iv": 0.2387, "open_interest": 38.0, "volume": 88.0, "delta": -0.3605, "gamma": 0.0219, "vega": 0.2539, "theta": -0.068, "rho": -0.0777, "theo": 4.4403, "change": 0.195, "open": 3.91, "high": 4.52, "low": 3.78, "tick": "down", "last_trade_price": 4.42, "last_trade_time": "2026-08-28T14:28:24", "percent_change": 4.61538, "prev_day_close": 4.22500014305115}, {"option": "XLK261016C00182000", "bid": 9.05, "bid_size": 9.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.2581, "open_interest": 51.0, "volume": 0.0, "delta": 0.6271, "gamma": 0.0219, "vega": 0.258, "theta": -0.0669, "rho": 0.1436, "theo": 9.4121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-08-27T15:13:13", "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "XLK261016P00182000", "bid": 4.4, "bid_size": 19.0, "ask": 5.35, "ask_size": 23.0, "iv": 0.2573, "open_interest": 38.0, "volume": 82.0, "delta": -0.3823, "gamma": 0.0225, "vega": 0.2593, "theta": -0.0688, "rho": -0.0809, "theo": 4.7822, "change": 0.4, "open": 4.74, "high": 4.88, "low": 4.74, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-08-28T14:28:24", "percent_change": 9.09091, "prev_day_close": 4.39999985694885}, {"option": "XLK261016C00183000", "bid": 7.75, "bid_size": 80.0, "ask": 10.4, "ask_size": 413.0, "iv": 0.2628, "open_interest": 97.0, "volume": 5.0, "delta": 0.6053, "gamma": 0.0225, "vega": 0.2623, "theta": -0.0674, "rho": 0.139, "theo": 8.7758, "change": -1.69, "open": 9.16, "high": 9.16, "low": 8.71, "tick": "down", "last_trade_price": 8.71, "last_trade_time": "2026-08-28T15:08:40", "percent_change": -16.25, "prev_day_close": 10.3999996185303}, {"option": "XLK261016P00183000", "bid": 3.85, "bid_size": 198.0, "ask": 6.3, "ask_size": 157.0, "iv": 0.2485, "open_interest": 101.0, "volume": 26.0, "delta": -0.4049, "gamma": 0.0232, "vega": 0.2627, "theta": -0.0694, "rho": -0.0844, "theo": 5.1511, "change": 0.305, "open": 4.77, "high": 5.24, "low": 4.77, "tick": "down", "last_trade_price": 5.23, "last_trade_time": "2026-08-28T13:56:44", "percent_change": 6.19289, "prev_day_close": 4.92499995231628}, {"option": "XLK261016C00184000", "bid": 7.65, "bid_size": 13.0, "ask": 9.7, "ask_size": 394.0, "iv": 0.2684, "open_interest": 38.0, "volume": 1.0, "delta": 0.5829, "gamma": 0.023, "vega": 0.2658, "theta": -0.0677, "rho": 0.1342, "theo": 8.1642, "change": -0.975, "open": 8.8, "high": 8.8, "low": 8.8, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-08-28T12:00:21", "percent_change": -9.97443, "prev_day_close": 9.77500009536743}, {"option": "XLK261016P00184000", "bid": 4.0, "bid_size": 236.0, "ask": 6.9, "ask_size": 188.0, "iv": 0.2458, "open_interest": 131.0, "volume": 26.0, "delta": -0.4281, "gamma": 0.0237, "vega": 0.2659, "theta": -0.0698, "rho": -0.0898, "theo": 5.5419, "change": 0.535, "open": 5.1, "high": 5.66, "low": 5.1, "tick": "up", "last_trade_price": 5.66, "last_trade_time": "2026-08-28T13:56:44", "percent_change": 10.439, "prev_day_close": 5.125}, {"option": "XLK261016C00185000", "bid": 7.1, "bid_size": 12.0, "ask": 9.1, "ask_size": 477.0, "iv": 0.2666, "open_interest": 115.0, "volume": 3.0, "delta": 0.5599, "gamma": 0.0234, "vega": 0.2685, "theta": -0.0679, "rho": 0.1292, "theo": 7.5786, "change": -1.075, "open": 8.9, "high": 8.9, "low": 8.1, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-08-28T16:00:26", "percent_change": -11.7166, "prev_day_close": 9.17500019073486}, {"option": "XLK261016P00185000", "bid": 5.5, "bid_size": 10.0, "ask": 6.85, "ask_size": 55.0, "iv": 0.2552, "open_interest": 82.0, "volume": 78.0, "delta": -0.4519, "gamma": 0.0242, "vega": 0.2682, "theta": -0.07, "rho": -0.0923, "theo": 5.9601, "change": 0.465, "open": 5.68, "high": 6.01, "low": 5.68, "tick": "down", "last_trade_price": 5.94, "last_trade_time": "2026-08-28T12:33:16", "percent_change": 8.49315, "prev_day_close": 5.47499990463257}, {"option": "XLK261016C00186000", "bid": 6.65, "bid_size": 10.0, "ask": 7.6, "ask_size": 11.0, "iv": 0.2492, "open_interest": 17.0, "volume": 0.0, "delta": 0.5364, "gamma": 0.0238, "vega": 0.2704, "theta": -0.0678, "rho": 0.1241, "theo": 7.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-08-26T14:27:59", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "XLK261016P00186000", "bid": 5.15, "bid_size": 163.0, "ask": 8.1, "ask_size": 122.0, "iv": 0.2533, "open_interest": 53.0, "volume": 92.0, "delta": -0.4762, "gamma": 0.0246, "vega": 0.2695, "theta": -0.07, "rho": -0.0962, "theo": 6.4092, "change": 0.51, "open": 5.78, "high": 6.44, "low": 5.78, "tick": "up", "last_trade_price": 6.41, "last_trade_time": "2026-08-28T12:33:16", "percent_change": 8.64407, "prev_day_close": 5.89999985694885}, {"option": "XLK261016C00187000", "bid": 5.85, "bid_size": 7.0, "ask": 7.05, "ask_size": 9.0, "iv": 0.2422, "open_interest": 72.0, "volume": 66.0, "delta": 0.5127, "gamma": 0.024, "vega": 0.2713, "theta": -0.0676, "rho": 0.1188, "theo": 6.4873, "change": -1.28, "open": 6.83, "high": 6.89, "low": 6.56, "tick": "up", "last_trade_price": 6.62, "last_trade_time": "2026-08-28T14:55:51", "percent_change": -16.2025, "prev_day_close": 7.90000009536743}, {"option": "XLK261016P00187000", "bid": 6.25, "bid_size": 13.0, "ask": 7.4, "ask_size": 12.0, "iv": 0.2415, "open_interest": 106.0, "volume": 14.0, "delta": -0.5008, "gamma": 0.0248, "vega": 0.2703, "theta": -0.0699, "rho": -0.1016, "theo": 6.882, "change": 0.475, "open": 6.15, "high": 6.65, "low": 6.15, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-08-28T11:58:43", "percent_change": 7.69231, "prev_day_close": 6.17499995231628}, {"option": "XLK261016C00188000", "bid": 5.35, "bid_size": 13.0, "ask": 6.5, "ask_size": 30.0, "iv": 0.2398, "open_interest": 155.0, "volume": 67.0, "delta": 0.4886, "gamma": 0.0242, "vega": 0.2714, "theta": -0.0672, "rho": 0.1135, "theo": 5.9831, "change": -1.465, "open": 7.13, "high": 7.13, "low": 6.04, "tick": "down", "last_trade_price": 6.06, "last_trade_time": "2026-08-28T14:55:51", "percent_change": -19.4684, "prev_day_close": 7.52500009536743}, {"option": "XLK261016P00188000", "bid": 6.9, "bid_size": 11.0, "ask": 7.9, "ask_size": 16.0, "iv": 0.2426, "open_interest": 15.0, "volume": 0.0, "delta": -0.5258, "gamma": 0.025, "vega": 0.269, "theta": -0.0695, "rho": -0.1038, "theo": 7.3848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.53, "last_trade_time": "2026-08-26T15:08:15", "percent_change": 0.0, "prev_day_close": 6.72499990463257}, {"option": "XLK261016C00189000", "bid": 4.2, "bid_size": 500.0, "ask": 7.15, "ask_size": 376.0, "iv": 0.2468, "open_interest": 12.0, "volume": 5.0, "delta": 0.4645, "gamma": 0.0242, "vega": 0.2704, "theta": -0.0665, "rho": 0.1082, "theo": 5.5064, "change": -0.825, "open": 6.15, "high": 6.15, "low": 6.15, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-08-28T11:56:19", "percent_change": -11.828, "prev_day_close": 6.97500014305115}, {"option": "XLK261016P00189000", "bid": 6.75, "bid_size": 362.0, "ask": 9.3, "ask_size": 379.0, "iv": 0.2445, "open_interest": 90.0, "volume": 5.0, "delta": -0.5509, "gamma": 0.0251, "vega": 0.2675, "theta": -0.0689, "rho": -0.1072, "theo": 7.9194, "change": -0.375, "open": 7.0, "high": 7.0, "low": 7.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-08-28T11:39:29", "percent_change": -5.08475, "prev_day_close": 7.375}, {"option": "XLK261016C00190000", "bid": 4.0, "bid_size": 497.0, "ask": 5.5, "ask_size": 268.0, "iv": 0.2278, "open_interest": 117.0, "volume": 287.0, "delta": 0.4404, "gamma": 0.0242, "vega": 0.2685, "theta": -0.0657, "rho": 0.1027, "theo": 5.0572, "change": -1.4, "open": 6.2, "high": 6.4, "low": 5.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-08-28T15:46:13", "percent_change": -21.875, "prev_day_close": 6.39999985694885}, {"option": "XLK261016P00190000", "bid": 7.15, "bid_size": 433.0, "ask": 8.65, "ask_size": 1.0, "iv": 0.2173, "open_interest": 323.0, "volume": 5.0, "delta": -0.5759, "gamma": 0.0251, "vega": 0.2657, "theta": -0.068, "rho": -0.1121, "theo": 8.4773, "change": 0.675, "open": 7.5, "high": 8.4, "low": 7.5, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-08-28T12:29:13", "percent_change": 8.73786, "prev_day_close": 7.72500014305115}, {"option": "XLK261016C00191000", "bid": 4.1, "bid_size": 16.0, "ask": 6.0, "ask_size": 226.0, "iv": 0.2537, "open_interest": 71.0, "volume": 0.0, "delta": 0.4165, "gamma": 0.024, "vega": 0.2656, "theta": -0.0646, "rho": 0.0973, "theo": 4.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.17, "last_trade_time": "2026-08-27T09:47:07", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "XLK261016P00191000", "bid": 7.65, "bid_size": 10.0, "ask": 9.4, "ask_size": 8.0, "iv": 0.2171, "open_interest": 5.0, "volume": 0.0, "delta": -0.6009, "gamma": 0.025, "vega": 0.2602, "theta": -0.067, "rho": -0.1126, "theo": 9.0661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.55, "last_trade_time": "2026-08-13T13:27:51", "percent_change": 0.0, "prev_day_close": 8.375}, {"option": "XLK261016C00192000", "bid": 3.85, "bid_size": 28.0, "ask": 5.55, "ask_size": 233.0, "iv": 0.2546, "open_interest": 92.0, "volume": 0.0, "delta": 0.3928, "gamma": 0.0238, "vega": 0.2619, "theta": -0.0633, "rho": 0.0919, "theo": 4.2385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-08-27T15:35:42", "percent_change": 0.0, "prev_day_close": 5.47500014305115}, {"option": "XLK261016P00192000", "bid": 8.25, "bid_size": 12.0, "ask": 10.1, "ask_size": 9.0, "iv": 0.217, "open_interest": 106.0, "volume": 0.0, "delta": -0.6256, "gamma": 0.0247, "vega": 0.2563, "theta": -0.0658, "rho": -0.1162, "theo": 9.6836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.39, "last_trade_time": "2026-08-14T14:48:51", "percent_change": 0.0, "prev_day_close": 9.1749997138977}, {"option": "XLK261016C00193000", "bid": 2.98, "bid_size": 117.0, "ask": 4.9, "ask_size": 556.0, "iv": 0.2388, "open_interest": 568.0, "volume": 2.0, "delta": 0.3694, "gamma": 0.0235, "vega": 0.2572, "theta": -0.0619, "rho": 0.0865, "theo": 3.8668, "change": -0.275, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-08-28T10:06:23", "percent_change": -5.41872, "prev_day_close": 5.07500004768372}, {"option": "XLK261016P00193000", "bid": 8.9, "bid_size": 61.0, "ask": 10.8, "ask_size": 8.0, "iv": 0.2168, "open_interest": 550.0, "volume": 0.0, "delta": -0.6499, "gamma": 0.0244, "vega": 0.2518, "theta": -0.0644, "rho": -0.1183, "theo": 10.3218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.35, "last_trade_time": "2026-08-18T09:32:58", "percent_change": 0.0, "prev_day_close": 9.47500038146973}, {"option": "XLK261016C00194000", "bid": 2.88, "bid_size": 367.0, "ask": 4.05, "ask_size": 445.0, "iv": 0.2328, "open_interest": 342.0, "volume": 2.0, "delta": 0.3465, "gamma": 0.023, "vega": 0.2516, "theta": -0.0602, "rho": 0.0813, "theo": 3.5188, "change": -1.125, "open": 3.35, "high": 3.5, "low": 3.35, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-08-28T15:07:12", "percent_change": -24.3243, "prev_day_close": 4.625}, {"option": "XLK261016P00194000", "bid": 9.55, "bid_size": 7.0, "ask": 11.5, "ask_size": 7.0, "iv": 0.2155, "open_interest": 0.0, "volume": 0.0, "delta": -0.674, "gamma": 0.024, "vega": 0.2422, "theta": -0.0627, "rho": -0.1189, "theo": 10.9892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.97499990463257}, {"option": "XLK261016C00195000", "bid": 2.81, "bid_size": 14.0, "ask": 3.7, "ask_size": 609.0, "iv": 0.2365, "open_interest": 380.0, "volume": 15.0, "delta": 0.324, "gamma": 0.0225, "vega": 0.2454, "theta": -0.0584, "rho": 0.0762, "theo": 3.1927, "change": -0.9, "open": 3.87, "high": 3.95, "low": 3.25, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-08-28T16:00:26", "percent_change": -21.6867, "prev_day_close": 4.14999985694885}, {"option": "XLK261016P00195000", "bid": 11.05, "bid_size": 12.0, "ask": 11.95, "ask_size": 12.0, "iv": 0.2263, "open_interest": 13.0, "volume": 0.0, "delta": -0.6975, "gamma": 0.0235, "vega": 0.2364, "theta": -0.0609, "rho": -0.1218, "theo": 11.6794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-08-27T13:50:13", "percent_change": 0.0, "prev_day_close": 10.6000003814697}, {"option": "XLK261016C00196000", "bid": 1.52, "bid_size": 292.0, "ask": 3.2, "ask_size": 29.0, "iv": 0.2102, "open_interest": 11.0, "volume": 1.0, "delta": 0.302, "gamma": 0.022, "vega": 0.2382, "theta": -0.0563, "rho": 0.071, "theo": 2.8874, "change": -0.32, "open": 3.48, "high": 3.48, "low": 3.48, "tick": "down", "last_trade_price": 3.48, "last_trade_time": "2026-08-28T11:29:11", "percent_change": -8.42105, "prev_day_close": 3.80000007152557}, {"option": "XLK261016P00196000", "bid": 10.95, "bid_size": 12.0, "ask": 13.45, "ask_size": 13.0, "iv": 0.2245, "open_interest": 2.0, "volume": 0.0, "delta": -0.7207, "gamma": 0.023, "vega": 0.2287, "theta": -0.059, "rho": -0.1199, "theo": 12.3878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-08-27T09:57:17", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "XLK261016C00197000", "bid": 2.2, "bid_size": 19.0, "ask": 3.65, "ask_size": 30.0, "iv": 0.2458, "open_interest": 94.0, "volume": 0.0, "delta": 0.2806, "gamma": 0.0213, "vega": 0.2304, "theta": -0.0541, "rho": 0.0661, "theo": 2.6021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.06, "last_trade_time": "2026-08-27T10:05:11", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "XLK261016P00197000", "bid": 11.65, "bid_size": 25.0, "ask": 13.45, "ask_size": 10.0, "iv": 0.2042, "open_interest": 4.0, "volume": 0.0, "delta": -0.7434, "gamma": 0.0224, "vega": 0.2161, "theta": -0.0569, "rho": -0.1216, "theo": 13.1225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-08-18T09:44:12", "percent_change": 0.0, "prev_day_close": 12.2249999046326}, {"option": "XLK261016C00198000", "bid": 2.0, "bid_size": 18.0, "ask": 2.82, "ask_size": 419.0, "iv": 0.234, "open_interest": 4.0, "volume": 1.0, "delta": 0.2597, "gamma": 0.0206, "vega": 0.222, "theta": -0.0518, "rho": 0.0612, "theo": 2.3353, "change": -0.595, "open": 2.51, "high": 2.51, "low": 2.51, "tick": "down", "last_trade_price": 2.51, "last_trade_time": "2026-08-28T12:54:34", "percent_change": -19.1626, "prev_day_close": 3.10500001907349}, {"option": "XLK261016P00198000", "bid": 12.35, "bid_size": 26.0, "ask": 14.2, "ask_size": 10.0, "iv": 0.1992, "open_interest": 0.0, "volume": 0.0, "delta": -0.7657, "gamma": 0.0219, "vega": 0.2085, "theta": -0.0548, "rho": -0.1222, "theo": 13.8792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "XLK261016C00199000", "bid": 1.25, "bid_size": 262.0, "ask": 3.0, "ask_size": 364.0, "iv": 0.2311, "open_interest": 454.0, "volume": 3.0, "delta": 0.2395, "gamma": 0.0198, "vega": 0.2129, "theta": -0.0493, "rho": 0.0565, "theo": 2.0871, "change": -0.62, "open": 2.66, "high": 2.66, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-08-28T12:41:08", "percent_change": -21.9858, "prev_day_close": 2.82000005245209}, {"option": "XLK261016P00199000", "bid": 13.3, "bid_size": 6.0, "ask": 15.1, "ask_size": 12.0, "iv": 0.2045, "open_interest": 0.0, "volume": 0.0, "delta": -0.7876, "gamma": 0.0213, "vega": 0.1967, "theta": -0.0526, "rho": -0.1167, "theo": 14.6507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.375}, {"option": "XLK261016C00200000", "bid": 1.46, "bid_size": 52.0, "ask": 2.09, "ask_size": 473.0, "iv": 0.2239, "open_interest": 736.0, "volume": 37.0, "delta": 0.2198, "gamma": 0.019, "vega": 0.2032, "theta": -0.0466, "rho": 0.0519, "theo": 1.8557, "change": -0.82, "open": 2.36, "high": 2.5, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-08-28T15:55:40", "percent_change": -31.2977, "prev_day_close": 2.62000000476837}, {"option": "XLK261016P00200000", "bid": 14.45, "bid_size": 10.0, "ask": 15.75, "ask_size": 12.0, "iv": 0.2078, "open_interest": 158.0, "volume": 0.0, "delta": -0.8088, "gamma": 0.0206, "vega": 0.183, "theta": -0.0503, "rho": -0.1158, "theo": 15.4458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.85, "last_trade_time": "2026-08-25T11:35:20", "percent_change": 0.0, "prev_day_close": 14.1499996185303}, {"option": "XLK261016C00205000", "bid": 0.65, "bid_size": 470.0, "ask": 1.53, "ask_size": 584.0, "iv": 0.2289, "open_interest": 197.0, "volume": 3.0, "delta": 0.1365, "gamma": 0.0144, "vega": 0.1517, "theta": -0.0334, "rho": 0.0323, "theo": 0.9908, "change": -0.555, "open": 1.4, "high": 1.4, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-28T15:30:01", "percent_change": -35.6913, "prev_day_close": 1.55500000715256}, {"option": "XLK261016P00205000", "bid": 18.2, "bid_size": 10.0, "ask": 20.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9045, "gamma": 0.017, "vega": 0.114, "theta": -0.0403, "rho": -0.0847, "theo": 19.7298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.1, "last_trade_time": "2026-08-12T14:10:06", "percent_change": 0.0, "prev_day_close": 18.1750001907349}, {"option": "XLK261016C00210000", "bid": 0.35, "bid_size": 240.0, "ask": 0.99, "ask_size": 611.0, "iv": 0.2352, "open_interest": 128.0, "volume": 24.0, "delta": 0.0848, "gamma": 0.0101, "vega": 0.109, "theta": -0.0239, "rho": 0.0201, "theo": 0.5623, "change": -0.28, "open": 0.78, "high": 0.78, "low": 0.56, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-08-28T14:29:16", "percent_change": -33.3333, "prev_day_close": 0.840000003576279}, {"option": "XLK261016P00210000", "bid": 23.05, "bid_size": 6.0, "ask": 24.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9628, "gamma": 0.0107, "vega": 0.0544, "theta": -0.0264, "rho": -0.0412, "theo": 24.4771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6749992370605}, {"option": "XLK261016C00215000", "bid": 0.21, "bid_size": 10.0, "ask": 0.58, "ask_size": 754.0, "iv": 0.2394, "open_interest": 52.0, "volume": 7.0, "delta": 0.0582, "gamma": 0.0072, "vega": 0.0821, "theta": -0.0187, "rho": 0.0137, "theo": 0.3774, "change": -0.42, "open": 0.42, "high": 0.42, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-08-28T14:29:16", "percent_change": -60.8696, "prev_day_close": 0.689999997615814}, {"option": "XLK261016P00215000", "bid": 27.2, "bid_size": 10.0, "ask": 31.05, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0053, "vega": 0.0234, "theta": -0.013, "rho": -0.0183, "theo": 29.4118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3500003814697}, {"option": "XLK261016C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 399.0, "iv": 0.2435, "open_interest": 50.0, "volume": 1.0, "delta": 0.0433, "gamma": 0.0053, "vega": 0.0651, "theta": -0.0157, "rho": 0.0102, "theo": 0.2843, "change": 0.035, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-28T11:13:14", "percent_change": 16.2791, "prev_day_close": 0.214999997988343}, {"option": "XLK261016P00220000", "bid": 32.2, "bid_size": 10.0, "ask": 36.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0026, "vega": 0.0084, "theta": -0.006, "rho": -0.0061, "theo": 34.3974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1500005722046}, {"option": "XLK261016C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 10.0, "iv": 0.2548, "open_interest": 25.0, "volume": 0.0, "delta": 0.034, "gamma": 0.0041, "vega": 0.0535, "theta": -0.0137, "rho": 0.008, "theo": 0.2291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.68, "last_trade_time": "2026-08-17T09:31:44", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "XLK261016P00225000", "bid": 37.2, "bid_size": 10.0, "ask": 40.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0012, "vega": 0.0055, "theta": -0.0025, "rho": -0.0032, "theo": 39.3921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.1750011444092}, {"option": "XLK261016C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 9.0, "iv": 0.271, "open_interest": 26.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0032, "vega": 0.0452, "theta": -0.0123, "rho": 0.0065, "theo": 0.1925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-27T09:43:30", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "XLK261016P00230000", "bid": 42.05, "bid_size": 10.0, "ask": 45.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0007, "vega": 0.0022, "theta": -0.0013, "rho": -0.0009, "theo": 44.3966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.8500003814697}, {"option": "XLK261120C00095000", "bid": 90.15, "bid_size": 10.0, "ask": 93.75, "ask_size": 10.0, "iv": 0.7018, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0005, "vega": 0.0266, "theta": -0.0101, "rho": 0.2136, "theo": 91.8461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.3500022888184}, {"option": "XLK261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 20.0, "iv": 0.6327, "open_interest": 0.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0005, "vega": 0.0266, "theta": -0.0101, "rho": -0.0051, "theo": 0.2458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "XLK261120C00100000", "bid": 85.3, "bid_size": 10.0, "ask": 88.85, "ask_size": 10.0, "iv": 0.6741, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0006, "vega": 0.0301, "theta": -0.0108, "rho": 0.2243, "theo": 86.924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.4000015258789}, {"option": "XLK261120P00100000", "bid": 0.01, "bid_size": 11.0, "ask": 0.21, "ask_size": 1.0, "iv": 0.5568, "open_interest": 1.0, "volume": 1.0, "delta": -0.0131, "gamma": 0.0006, "vega": 0.0302, "theta": -0.0109, "rho": -0.0058, "theo": 0.2719, "change": 0.03, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-28T09:58:02", "percent_change": 25.0, "prev_day_close": 0.119999996386468}, {"option": "XLK261120C00105000", "bid": 80.35, "bid_size": 10.0, "ask": 83.9, "ask_size": 10.0, "iv": 0.627, "open_interest": 0.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0007, "vega": 0.0343, "theta": -0.0116, "rho": 0.2349, "theo": 82.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.3999977111816}, {"option": "XLK261120P00105000", "bid": 0.05, "bid_size": 10.0, "ask": 0.41, "ask_size": 30.0, "iv": 0.5709, "open_interest": 0.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0007, "vega": 0.0345, "theta": -0.0117, "rho": -0.0068, "theo": 0.3027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.254999998956919}, {"option": "XLK261120C00110000", "bid": 75.1, "bid_size": 10.0, "ask": 79.0, "ask_size": 11.0, "iv": 0.5497, "open_interest": 0.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0009, "vega": 0.0392, "theta": -0.0126, "rho": 0.2452, "theo": 77.0949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.5}, {"option": "XLK261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.39, "ask_size": 14.0, "iv": 0.7087, "open_interest": 0.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0009, "vega": 0.0394, "theta": -0.0126, "rho": -0.0078, "theo": 0.3397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.304999999701977}, {"option": "XLK261120C00115000", "bid": 70.15, "bid_size": 10.0, "ask": 74.0, "ask_size": 11.0, "iv": 0.5014, "open_interest": 0.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.001, "vega": 0.045, "theta": -0.0136, "rho": 0.2553, "theo": 72.191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.7750015258789}, {"option": "XLK261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.94, "ask_size": 10.0, "iv": 0.5494, "open_interest": 0.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0011, "vega": 0.0452, "theta": -0.0138, "rho": -0.0092, "theo": 0.3842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.359999999403954}, {"option": "XLK261120C00120000", "bid": 65.3, "bid_size": 10.0, "ask": 68.85, "ask_size": 10.0, "iv": 0.4477, "open_interest": 0.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0013, "vega": 0.052, "theta": -0.0149, "rho": 0.2651, "theo": 67.2969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.2249984741211}, {"option": "XLK261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 10.0, "iv": 0.5305, "open_interest": 0.0, "volume": 0.0, "delta": -0.0247, "gamma": 0.0013, "vega": 0.0524, "theta": -0.015, "rho": -0.0108, "theo": 0.4386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.41499999910593}, {"option": "XLK261120C00125000", "bid": 61.45, "bid_size": 12.0, "ask": 64.35, "ask_size": 12.0, "iv": 0.5412, "open_interest": 0.0, "volume": 0.0, "delta": 0.972, "gamma": 0.0016, "vega": 0.0604, "theta": -0.0164, "rho": 0.2744, "theo": 62.4157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.7999992370606}, {"option": "XLK261120P00125000", "bid": 0.02, "bid_size": 10.0, "ask": 0.87, "ask_size": 10.0, "iv": 0.4627, "open_interest": 0.0, "volume": 0.0, "delta": -0.0295, "gamma": 0.0016, "vega": 0.0607, "theta": -0.0165, "rho": -0.0128, "theo": 0.5064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XLK261120C00130000", "bid": 55.85, "bid_size": 10.0, "ask": 59.5, "ask_size": 20.0, "iv": 0.4643, "open_interest": 0.0, "volume": 0.0, "delta": 0.9659, "gamma": 0.002, "vega": 0.0704, "theta": -0.0181, "rho": 0.2832, "theo": 57.5521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.9500007629394}, {"option": "XLK261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.96, "ask_size": 12.0, "iv": 0.4299, "open_interest": 0.0, "volume": 0.0, "delta": -0.0356, "gamma": 0.002, "vega": 0.0709, "theta": -0.0182, "rho": -0.0154, "theo": 0.5916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.564999997615814}, {"option": "XLK261120C00135000", "bid": 51.8, "bid_size": 10.0, "ask": 54.55, "ask_size": 12.0, "iv": 0.4723, "open_interest": 0.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.0024, "vega": 0.0828, "theta": -0.0201, "rho": 0.2911, "theo": 52.712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.0749988555908}, {"option": "XLK261120P00135000", "bid": 0.17, "bid_size": 11.0, "ask": 1.07, "ask_size": 12.0, "iv": 0.4118, "open_interest": 0.0, "volume": 0.0, "delta": -0.0435, "gamma": 0.0024, "vega": 0.0833, "theta": -0.0203, "rho": -0.0186, "theo": 0.7013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "XLK261120C00140000", "bid": 47.3, "bid_size": 12.0, "ask": 49.85, "ask_size": 19.0, "iv": 0.4592, "open_interest": 0.0, "volume": 0.0, "delta": 0.9482, "gamma": 0.003, "vega": 0.0977, "theta": -0.0224, "rho": 0.298, "theo": 47.9049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.2749996185303}, {"option": "XLK261120P00140000", "bid": 0.29, "bid_size": 178.0, "ask": 1.1, "ask_size": 48.0, "iv": 0.3824, "open_interest": 2.0, "volume": 0.0, "delta": -0.0536, "gamma": 0.0031, "vega": 0.0986, "theta": -0.0227, "rho": -0.023, "theo": 0.8438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-08-27T11:37:11", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "XLK261120C00145000", "bid": 42.4, "bid_size": 12.0, "ask": 45.1, "ask_size": 19.0, "iv": 0.4248, "open_interest": 0.0, "volume": 0.0, "delta": 0.9352, "gamma": 0.0038, "vega": 0.1161, "theta": -0.0253, "rho": 0.3035, "theo": 43.1432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "XLK261120P00145000", "bid": 0.55, "bid_size": 513.0, "ask": 1.52, "ask_size": 540.0, "iv": 0.377, "open_interest": 21.0, "volume": 18.0, "delta": -0.0669, "gamma": 0.0039, "vega": 0.1168, "theta": -0.0256, "rho": -0.0283, "theo": 1.0334, "change": -0.065, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-28T11:05:40", "percent_change": -7.10382, "prev_day_close": 0.91499999165535}, {"option": "XLK261120C00150000", "bid": 37.7, "bid_size": 12.0, "ask": 39.45, "ask_size": 10.0, "iv": 0.3662, "open_interest": 0.0, "volume": 0.0, "delta": 0.918, "gamma": 0.0048, "vega": 0.1383, "theta": -0.0286, "rho": 0.3071, "theo": 38.446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.8249988555908}, {"option": "XLK261120P00150000", "bid": 0.85, "bid_size": 408.0, "ask": 1.58, "ask_size": 127.0, "iv": 0.3513, "open_interest": 20.0, "volume": 28.0, "delta": -0.0844, "gamma": 0.0049, "vega": 0.1398, "theta": -0.0291, "rho": -0.0354, "theo": 1.2882, "change": -0.02, "open": 1.16, "high": 1.18, "low": 1.08, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-08-28T14:52:09", "percent_change": -1.69491, "prev_day_close": 1.17999994754791}, {"option": "XLK261120C00155000", "bid": 33.3, "bid_size": 12.0, "ask": 35.3, "ask_size": 12.0, "iv": 0.3653, "open_interest": 0.0, "volume": 0.0, "delta": 0.8954, "gamma": 0.006, "vega": 0.1648, "theta": -0.0325, "rho": 0.3081, "theo": 33.844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.8499984741211}, {"option": "XLK261120P00155000", "bid": 1.24, "bid_size": 94.0, "ask": 1.93, "ask_size": 11.0, "iv": 0.3353, "open_interest": 665.0, "volume": 1.0, "delta": -0.1074, "gamma": 0.0062, "vega": 0.1667, "theta": -0.0331, "rho": -0.0449, "theo": 1.6345, "change": 0.095, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-08-28T14:52:09", "percent_change": 6.31229, "prev_day_close": 1.50499999523163}, {"option": "XLK261120C00160000", "bid": 28.9, "bid_size": 7.0, "ask": 30.7, "ask_size": 9.0, "iv": 0.3438, "open_interest": 3.0, "volume": 0.0, "delta": 0.8657, "gamma": 0.0076, "vega": 0.1959, "theta": -0.0369, "rho": 0.3057, "theo": 29.3608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.09, "last_trade_time": "2026-08-27T13:59:34", "percent_change": 0.0, "prev_day_close": 31.1499996185303}, {"option": "XLK261120P00160000", "bid": 1.7, "bid_size": 389.0, "ask": 2.44, "ask_size": 6.0, "iv": 0.3197, "open_interest": 12.0, "volume": 16.0, "delta": -0.1378, "gamma": 0.0077, "vega": 0.1977, "theta": -0.0376, "rho": -0.057, "theo": 2.1085, "change": 0.205, "open": 1.89, "high": 2.08, "low": 1.86, "tick": "no_change", "last_trade_price": 2.08, "last_trade_time": "2026-08-28T12:59:44", "percent_change": 10.9333, "prev_day_close": 1.87499994039536}, {"option": "XLK261120C00165000", "bid": 23.95, "bid_size": 12.0, "ask": 26.45, "ask_size": 12.0, "iv": 0.3136, "open_interest": 11.0, "volume": 0.0, "delta": 0.8274, "gamma": 0.0094, "vega": 0.2305, "theta": -0.0416, "rho": 0.2992, "theo": 25.0452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.09, "last_trade_time": "2026-08-27T12:32:07", "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "XLK261120P00165000", "bid": 2.12, "bid_size": 109.0, "ask": 3.05, "ask_size": 1.0, "iv": 0.2993, "open_interest": 11.0, "volume": 0.0, "delta": -0.1772, "gamma": 0.0096, "vega": 0.2322, "theta": -0.0426, "rho": -0.0721, "theo": 2.7551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.82, "last_trade_time": "2026-08-27T10:56:03", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "XLK261120C00170000", "bid": 20.2, "bid_size": 6.0, "ask": 22.3, "ask_size": 12.0, "iv": 0.3048, "open_interest": 1.0, "volume": 0.0, "delta": 0.7789, "gamma": 0.0114, "vega": 0.2668, "theta": -0.0463, "rho": 0.2878, "theo": 20.9484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.08, "last_trade_time": "2026-08-27T10:51:34", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "XLK261120P00170000", "bid": 3.2, "bid_size": 370.0, "ask": 4.25, "ask_size": 197.0, "iv": 0.2971, "open_interest": 8.0, "volume": 11.0, "delta": -0.2272, "gamma": 0.0117, "vega": 0.2687, "theta": -0.0475, "rho": -0.0907, "theo": 3.6268, "change": 0.2, "open": 3.25, "high": 3.74, "low": 3.25, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-08-28T15:27:36", "percent_change": 5.88235, "prev_day_close": 3.39999997615814}, {"option": "XLK261120C00175000", "bid": 16.65, "bid_size": 12.0, "ask": 18.6, "ask_size": 10.0, "iv": 0.298, "open_interest": 9.0, "volume": 0.0, "delta": 0.7194, "gamma": 0.0134, "vega": 0.3017, "theta": -0.0504, "rho": 0.2709, "theo": 17.1263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.5, "last_trade_time": "2026-08-27T10:30:39", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "XLK261120P00175000", "bid": 4.2, "bid_size": 273.0, "ask": 6.1, "ask_size": 518.0, "iv": 0.2936, "open_interest": 45.0, "volume": 17.0, "delta": -0.2888, "gamma": 0.0139, "vega": 0.3036, "theta": -0.052, "rho": -0.112, "theo": 4.7827, "change": 0.435, "open": 4.57, "high": 4.96, "low": 4.57, "tick": "no_change", "last_trade_price": 4.96, "last_trade_time": "2026-08-28T13:10:44", "percent_change": 9.61326, "prev_day_close": 4.52500009536743}, {"option": "XLK261120C00180000", "bid": 12.8, "bid_size": 12.0, "ask": 15.0, "ask_size": 12.0, "iv": 0.2787, "open_interest": 17.0, "volume": 0.0, "delta": 0.6491, "gamma": 0.0154, "vega": 0.3311, "theta": -0.0534, "rho": 0.2486, "theo": 13.6375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.44, "last_trade_time": "2026-08-27T13:40:21", "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "XLK261120P00180000", "bid": 5.3, "bid_size": 14.0, "ask": 7.8, "ask_size": 135.0, "iv": 0.279, "open_interest": 13.0, "volume": 2.0, "delta": -0.3616, "gamma": 0.016, "vega": 0.3326, "theta": -0.0555, "rho": -0.1355, "theo": 6.2753, "change": -0.31, "open": 5.84, "high": 5.84, "low": 5.84, "tick": "no_change", "last_trade_price": 5.84, "last_trade_time": "2026-08-28T11:14:50", "percent_change": -5.04065, "prev_day_close": 6.14999985694885}, {"option": "XLK261120C00185000", "bid": 9.45, "bid_size": 14.0, "ask": 11.95, "ask_size": 97.0, "iv": 0.2657, "open_interest": 49.0, "volume": 4.0, "delta": 0.5694, "gamma": 0.0169, "vega": 0.3503, "theta": -0.0546, "rho": 0.2212, "theo": 10.5434, "change": 0.175, "open": 11.89, "high": 12.25, "low": 11.61, "tick": "up", "last_trade_price": 12.25, "last_trade_time": "2026-08-28T10:59:45", "percent_change": 1.44928, "prev_day_close": 12.0749998092651}, {"option": "XLK261120P00185000", "bid": 7.05, "bid_size": 53.0, "ask": 8.75, "ask_size": 16.0, "iv": 0.2529, "open_interest": 23.0, "volume": 0.0, "delta": -0.4454, "gamma": 0.0177, "vega": 0.3496, "theta": -0.0572, "rho": -0.1592, "theo": 8.1907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.87, "last_trade_time": "2026-08-27T12:27:28", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "XLK261120C00190000", "bid": 6.9, "bid_size": 459.0, "ask": 8.4, "ask_size": 98.0, "iv": 0.2461, "open_interest": 125.0, "volume": 15.0, "delta": 0.4832, "gamma": 0.0176, "vega": 0.3552, "theta": -0.0536, "rho": 0.1901, "theo": 7.9028, "change": -1.345, "open": 9.0, "high": 9.37, "low": 7.75, "tick": "up", "last_trade_price": 8.03, "last_trade_time": "2026-08-28T15:41:08", "percent_change": -14.3467, "prev_day_close": 9.375}, {"option": "XLK261120P00190000", "bid": 8.95, "bid_size": 340.0, "ask": 12.3, "ask_size": 354.0, "iv": 0.2543, "open_interest": 0.0, "volume": 11.0, "delta": -0.5369, "gamma": 0.0187, "vega": 0.35, "theta": -0.0569, "rho": -0.1799, "theo": 10.5873, "change": -0.38, "open": 9.86, "high": 9.86, "low": 9.47, "tick": "down", "last_trade_price": 9.47, "last_trade_time": "2026-08-28T10:55:28", "percent_change": -3.85787, "prev_day_close": 9.84999990463257}, {"option": "XLK261120C00195000", "bid": 4.65, "bid_size": 148.0, "ask": 7.25, "ask_size": 197.0, "iv": 0.2529, "open_interest": 33.0, "volume": 2.0, "delta": 0.3958, "gamma": 0.0175, "vega": 0.3436, "theta": -0.0505, "rho": 0.1572, "theo": 5.7429, "change": -0.25, "open": 6.49, "high": 6.7, "low": 6.49, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-08-28T11:27:04", "percent_change": -3.59712, "prev_day_close": 6.94999980926514}, {"option": "XLK261120P00195000", "bid": 12.75, "bid_size": 10.0, "ask": 14.4, "ask_size": 9.0, "iv": 0.2493, "open_interest": 0.0, "volume": 0.0, "delta": -0.6307, "gamma": 0.0187, "vega": 0.3321, "theta": -0.0541, "rho": -0.1939, "theo": 13.4955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "XLK261120C00200000", "bid": 3.35, "bid_size": 115.0, "ask": 5.5, "ask_size": 437.0, "iv": 0.2538, "open_interest": 42.0, "volume": 1.0, "delta": 0.3121, "gamma": 0.0164, "vega": 0.3163, "theta": -0.0453, "rho": 0.1248, "theo": 4.0347, "change": -0.725, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-08-28T11:41:25", "percent_change": -14.4279, "prev_day_close": 5.02500009536743}, {"option": "XLK261120P00200000", "bid": 15.55, "bid_size": 12.0, "ask": 18.05, "ask_size": 12.0, "iv": 0.2384, "open_interest": 0.0, "volume": 0.0, "delta": -0.7216, "gamma": 0.0177, "vega": 0.2952, "theta": -0.0489, "rho": -0.1976, "theo": 16.8906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8499994277954}, {"option": "XLK261120C00205000", "bid": 2.17, "bid_size": 469.0, "ask": 4.0, "ask_size": 479.0, "iv": 0.2495, "open_interest": 58.0, "volume": 3.0, "delta": 0.2361, "gamma": 0.0146, "vega": 0.2766, "theta": -0.0385, "rho": 0.095, "theo": 2.7279, "change": -0.495, "open": 3.55, "high": 3.55, "low": 3.03, "tick": "down", "last_trade_price": 3.03, "last_trade_time": "2026-08-28T13:18:51", "percent_change": -14.0426, "prev_day_close": 3.52499997615814}, {"option": "XLK261120P00205000", "bid": 19.35, "bid_size": 12.0, "ask": 21.6, "ask_size": 12.0, "iv": 0.2255, "open_interest": 0.0, "volume": 0.0, "delta": -0.8053, "gamma": 0.016, "vega": 0.241, "theta": -0.0422, "rho": -0.1874, "theo": 20.728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5250005722046}, {"option": "XLK261120C00210000", "bid": 1.37, "bid_size": 456.0, "ask": 2.84, "ask_size": 578.0, "iv": 0.2468, "open_interest": 1.0, "volume": 48.0, "delta": 0.1717, "gamma": 0.0122, "vega": 0.23, "theta": -0.0312, "rho": 0.0694, "theo": 1.7875, "change": -0.5, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-08-28T12:40:01", "percent_change": -20.0, "prev_day_close": 2.5}, {"option": "XLK261120P00210000", "bid": 23.45, "bid_size": 12.0, "ask": 25.45, "ask_size": 7.0, "iv": 0.1859, "open_interest": 0.0, "volume": 0.0, "delta": -0.8788, "gamma": 0.0144, "vega": 0.1749, "theta": -0.0366, "rho": -0.1574, "theo": 24.9844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "XLK261120C00215000", "bid": 0.72, "bid_size": 484.0, "ask": 2.19, "ask_size": 631.0, "iv": 0.2473, "open_interest": 0.0, "volume": 15.0, "delta": 0.1235, "gamma": 0.0098, "vega": 0.1857, "theta": -0.0249, "rho": 0.05, "theo": 1.1859, "change": -0.615, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-28T12:34:13", "percent_change": -33.8843, "prev_day_close": 1.81499999761581}, {"option": "XLK261120P00215000", "bid": 27.9, "bid_size": 10.0, "ask": 30.15, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9369, "gamma": 0.012, "vega": 0.108, "theta": -0.0328, "rho": -0.0997, "theo": 29.5901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.875}, {"option": "XLK261120C00220000", "bid": 0.62, "bid_size": 107.0, "ask": 1.01, "ask_size": 51.0, "iv": 0.2362, "open_interest": 4.0, "volume": 34.0, "delta": 0.0902, "gamma": 0.0077, "vega": 0.149, "theta": -0.0201, "rho": 0.0365, "theo": 0.8225, "change": -0.145, "open": 1.16, "high": 1.16, "low": 0.9, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-08-28T14:58:03", "percent_change": -12.6638, "prev_day_close": 1.14500001072884}, {"option": "XLK261120P00220000", "bid": 33.55, "bid_size": 10.0, "ask": 35.05, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9733, "gamma": 0.0075, "vega": 0.049, "theta": -0.0204, "rho": -0.044, "theo": 34.4482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4999990463257}, {"option": "XLK261120C00225000", "bid": 0.01, "bid_size": 226.0, "ask": 1.12, "ask_size": 409.0, "iv": 0.2401, "open_interest": 0.0, "volume": 30.0, "delta": 0.068, "gamma": 0.006, "vega": 0.1208, "theta": -0.0166, "rho": 0.0275, "theo": 0.6028, "change": 0.065, "open": 0.73, "high": 0.73, "low": 0.73, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-08-28T09:42:35", "percent_change": 9.77444, "prev_day_close": 0.66499999165535}, {"option": "XLK261120P00225000", "bid": 37.25, "bid_size": 10.0, "ask": 41.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.0036, "vega": 0.0164, "theta": -0.008, "rho": -0.0114, "theo": 39.4064, "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": 37.3000011444092}, {"option": "XLK261120C00230000", "bid": 0.22, "bid_size": 26.0, "ask": 0.69, "ask_size": 48.0, "iv": 0.2511, "open_interest": 0.0, "volume": 0.0, "delta": 0.053, "gamma": 0.0048, "vega": 0.0997, "theta": -0.0141, "rho": 0.0213, "theo": 0.4647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.440000005066395}, {"option": "XLK261120P00230000", "bid": 42.2, "bid_size": 10.0, "ask": 46.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0013, "vega": 0.0069, "theta": -0.0005, "rho": -0.0042, "theo": 44.3907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1750011444092}, {"option": "XLK261120C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 10.0, "iv": 0.259, "open_interest": 0.0, "volume": 0.0, "delta": 0.0426, "gamma": 0.0039, "vega": 0.084, "theta": -0.0122, "rho": 0.0171, "theo": 0.3733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "XLK261120P00235000", "bid": 47.05, "bid_size": 10.0, "ask": 51.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0005, "vega": 0.0005, "theta": 0.0, "rho": 0.0, "theo": 49.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "XLK261120C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 86.0, "iv": 0.2968, "open_interest": 0.0, "volume": 0.0, "delta": 0.035, "gamma": 0.0032, "vega": 0.0717, "theta": -0.0108, "rho": 0.0141, "theo": 0.3097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.204999992623925}, {"option": "XLK261120P00240000", "bid": 52.05, "bid_size": 10.0, "ask": 55.95, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 54.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.1750011444092}, {"option": "XLK261120C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 0.93, "ask_size": 10.0, "iv": 0.312, "open_interest": 0.0, "volume": 0.0, "delta": 0.0295, "gamma": 0.0026, "vega": 0.0623, "theta": -0.0097, "rho": 0.0118, "theo": 0.2632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "XLK261120P00245000", "bid": 57.05, "bid_size": 10.0, "ask": 60.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 59.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.1750011444092}, {"option": "XLK261120C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 10.0, "iv": 0.3918, "open_interest": 0.0, "volume": 0.0, "delta": 0.0252, "gamma": 0.0022, "vega": 0.0546, "theta": -0.0088, "rho": 0.01, "theo": 0.2279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "XLK261120P00250000", "bid": 62.05, "bid_size": 10.0, "ask": 65.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 64.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.1750011444092}, {"option": "XLK261120C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 0.66, "ask_size": 98.0, "iv": 0.3291, "open_interest": 0.0, "volume": 0.0, "delta": 0.0218, "gamma": 0.0019, "vega": 0.0484, "theta": -0.0081, "rho": 0.0087, "theo": 0.2001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "XLK261120P00255000", "bid": 67.05, "bid_size": 10.0, "ask": 70.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 69.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.0}, {"option": "XLK261120C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 0.4297, "open_interest": 0.0, "volume": 0.0, "delta": 0.0191, "gamma": 0.0016, "vega": 0.0433, "theta": -0.0075, "rho": 0.0076, "theo": 0.1778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "XLK261120P00260000", "bid": 72.05, "bid_size": 10.0, "ask": 75.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 74.3956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.0749969482422}, {"option": "XLK261120C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 0.83, "ask_size": 101.0, "iv": 0.376, "open_interest": 0.0, "volume": 0.0, "delta": 0.0169, "gamma": 0.0014, "vega": 0.0389, "theta": -0.0069, "rho": 0.0067, "theo": 0.1595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "XLK261120P00265000", "bid": 77.05, "bid_size": 10.0, "ask": 81.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 79.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.9749984741211}, {"option": "XLK261120C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 1.78, "ask_size": 124.0, "iv": 0.4495, "open_interest": 0.0, "volume": 0.0, "delta": 0.015, "gamma": 0.0013, "vega": 0.0352, "theta": -0.0065, "rho": 0.006, "theo": 0.1442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "XLK261120P00270000", "bid": 82.2, "bid_size": 10.0, "ask": 86.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 84.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.0249977111816}, {"option": "XLK261120C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 12.0, "iv": 0.4837, "open_interest": 0.0, "volume": 0.0, "delta": 0.0135, "gamma": 0.0011, "vega": 0.0321, "theta": -0.006, "rho": 0.0053, "theo": 0.1313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.209999993443489}, {"option": "XLK261120P00275000", "bid": 87.05, "bid_size": 10.0, "ask": 91.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 89.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.1999969482422}, {"option": "XLK261218C00045000", "bid": 139.35, "bid_size": 10.0, "ask": 143.45, "ask_size": 10.0, "iv": 1.0737, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0094, "theta": -0.0042, "rho": 0.1354, "theo": 141.3769, "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": 142.799995422363}, {"option": "XLK261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.72, "ask_size": 10.0, "iv": 1.406, "open_interest": 18.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0001, "vega": 0.0095, "theta": -0.0043, "rho": -0.002, "theo": 0.1125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-04-24T13:41:43", "percent_change": 0.0, "prev_day_close": 0.294999986886978}, {"option": "XLK261218C00047500", "bid": 136.9, "bid_size": 10.0, "ask": 141.0, "ask_size": 11.0, "iv": 1.048, "open_interest": 160.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0101, "theta": -0.0044, "rho": 0.1429, "theo": 138.9171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.424995422363}, {"option": "XLK261218P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 10.0, "iv": 1.4098, "open_interest": 56.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0001, "vega": 0.0102, "theta": -0.0044, "rho": -0.0021, "theo": 0.1182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "XLK261218C00050000", "bid": 134.8, "bid_size": 10.0, "ask": 137.75, "ask_size": 10.0, "iv": 0.0, "open_interest": 170.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0109, "theta": -0.0046, "rho": 0.1503, "theo": 136.4575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.0, "last_trade_time": "2026-08-04T13:45:30", "percent_change": 0.0, "prev_day_close": 137.974998474121}, {"option": "XLK261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 10.0, "iv": 1.3593, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0001, "vega": 0.0109, "theta": -0.0046, "rho": -0.0023, "theo": 0.1241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "XLK261218C00052500", "bid": 131.95, "bid_size": 10.0, "ask": 135.75, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0116, "theta": -0.0048, "rho": 0.1578, "theo": 133.9981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.400001525879}, {"option": "XLK261218P00052500", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 10.0, "iv": 1.3115, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0001, "vega": 0.0117, "theta": -0.0048, "rho": -0.0024, "theo": 0.1303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.305000007152557}, {"option": "XLK261218C00055000", "bid": 129.7, "bid_size": 10.0, "ask": 133.5, "ask_size": 11.0, "iv": 0.9728, "open_interest": 4.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0001, "vega": 0.0125, "theta": -0.005, "rho": 0.1652, "theo": 131.5391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.099998474121}, {"option": "XLK261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 1.2673, "open_interest": 42.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0001, "vega": 0.0125, "theta": -0.005, "rho": -0.0026, "theo": 0.1368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "XLK261218C00057500", "bid": 127.05, "bid_size": 10.0, "ask": 131.0, "ask_size": 11.0, "iv": 0.8516, "open_interest": 4.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0001, "vega": 0.0134, "theta": -0.0052, "rho": 0.1726, "theo": 129.0803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.35, "last_trade_time": "2026-04-30T10:38:01", "percent_change": 0.0, "prev_day_close": 130.475006103516}, {"option": "XLK261218P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 1.14, "ask_size": 10.0, "iv": 1.0952, "open_interest": 8.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0001, "vega": 0.0134, "theta": -0.0052, "rho": -0.0028, "theo": 0.1436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2025-12-24T10:15:25", "percent_change": 0.0, "prev_day_close": 0.209999993443489}, {"option": "XLK261218C00060000", "bid": 124.55, "bid_size": 10.0, "ask": 128.5, "ask_size": 11.0, "iv": 0.7792, "open_interest": 4.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0001, "vega": 0.0143, "theta": -0.0053, "rho": 0.1801, "theo": 126.6219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.024997711182}, {"option": "XLK261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 10.0, "iv": 1.1144, "open_interest": 10.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0001, "vega": 0.0143, "theta": -0.0054, "rho": -0.003, "theo": 0.1508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-04-27T10:20:33", "percent_change": 0.0, "prev_day_close": 0.314999997615814}, {"option": "XLK261218C00062500", "bid": 122.0, "bid_size": 10.0, "ask": 126.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0002, "vega": 0.0153, "theta": -0.0056, "rho": 0.1875, "theo": 124.1673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.549999237061}, {"option": "XLK261218P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 1.18, "ask_size": 10.0, "iv": 1.0283, "open_interest": 26.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0002, "vega": 0.0154, "theta": -0.0056, "rho": -0.0032, "theo": 0.1583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-02-18T09:49:32", "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "XLK261218C00065000", "bid": 119.65, "bid_size": 10.0, "ask": 123.75, "ask_size": 10.0, "iv": 0.8238, "open_interest": 2.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0002, "vega": 0.0163, "theta": -0.0058, "rho": 0.1948, "theo": 121.7062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.174999237061}, {"option": "XLK261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 10.0, "iv": 1.1076, "open_interest": 2520.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0002, "vega": 0.0164, "theta": -0.0058, "rho": -0.0035, "theo": 0.1663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "XLK261218C00067500", "bid": 117.55, "bid_size": 10.0, "ask": 121.3, "ask_size": 10.0, "iv": 0.8864, "open_interest": 2.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0002, "vega": 0.0174, "theta": -0.006, "rho": 0.2022, "theo": 119.2491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.46, "last_trade_time": "2026-08-07T10:38:20", "percent_change": 0.0, "prev_day_close": 120.674999237061}, {"option": "XLK261218P00067500", "bid": 0.01, "bid_size": 10.0, "ask": 1.3, "ask_size": 10.0, "iv": 0.9782, "open_interest": 3762.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0002, "vega": 0.0175, "theta": -0.006, "rho": -0.0037, "theo": 0.1747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-24T12:11:49", "percent_change": 0.0, "prev_day_close": 0.335000013001263}, {"option": "XLK261218C00070000", "bid": 114.75, "bid_size": 10.0, "ask": 118.85, "ask_size": 10.0, "iv": 0.7874, "open_interest": 8.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0002, "vega": 0.0186, "theta": -0.0062, "rho": 0.2096, "theo": 116.7924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.125}, {"option": "XLK261218P00070000", "bid": 0.01, "bid_size": 20.0, "ask": 0.14, "ask_size": 1.0, "iv": 0.7035, "open_interest": 4869.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0002, "vega": 0.0186, "theta": -0.0062, "rho": -0.004, "theo": 0.1836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-24T12:13:09", "percent_change": 0.0, "prev_day_close": 0.275000010617077}, {"option": "XLK261218C00072500", "bid": 112.35, "bid_size": 10.0, "ask": 116.4, "ask_size": 10.0, "iv": 0.7811, "open_interest": 46.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0002, "vega": 0.0198, "theta": -0.0064, "rho": 0.2169, "theo": 114.3362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 72.85, "last_trade_time": "2025-12-15T10:29:30", "percent_change": 0.0, "prev_day_close": 115.700000762939}, {"option": "XLK261218P00072500", "bid": 0.01, "bid_size": 10.0, "ask": 0.68, "ask_size": 10.0, "iv": 0.8264, "open_interest": 750.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0002, "vega": 0.0199, "theta": -0.0065, "rho": -0.0042, "theo": 0.193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-24T12:13:49", "percent_change": 0.0, "prev_day_close": 0.250000004656613}, {"option": "XLK261218C00075000", "bid": 110.4, "bid_size": 10.0, "ask": 113.95, "ask_size": 10.0, "iv": 0.846, "open_interest": 67.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0003, "vega": 0.0211, "theta": -0.0067, "rho": 0.2242, "theo": 111.8806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.39, "last_trade_time": "2026-06-04T14:46:19", "percent_change": 0.0, "prev_day_close": 113.275001525879}, {"option": "XLK261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 0.8394, "open_interest": 3344.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0003, "vega": 0.0212, "theta": -0.0067, "rho": -0.0046, "theo": 0.203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-08-07T12:35:35", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "XLK261218C00077500", "bid": 107.4, "bid_size": 10.0, "ask": 110.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0003, "vega": 0.0225, "theta": -0.007, "rho": 0.2315, "theo": 109.4291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.2, "last_trade_time": "2026-02-20T15:47:28", "percent_change": 0.0, "prev_day_close": 110.899997711182}, {"option": "XLK261218P00077500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 10.0, "iv": 0.8049, "open_interest": 71.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0003, "vega": 0.0226, "theta": -0.007, "rho": -0.0049, "theo": 0.2136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-02-19T15:54:59", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "XLK261218C00080000", "bid": 104.95, "bid_size": 10.0, "ask": 109.0, "ask_size": 11.0, "iv": 0.7045, "open_interest": 62.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0003, "vega": 0.024, "theta": -0.0072, "rho": 0.2387, "theo": 106.9713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.87, "last_trade_time": "2026-04-07T10:09:18", "percent_change": 0.0, "prev_day_close": 108.349998474121}, {"option": "XLK261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 10.0, "iv": 0.6718, "open_interest": 93.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0003, "vega": 0.0241, "theta": -0.0072, "rho": -0.0052, "theo": 0.2249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-07-29T11:25:20", "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "XLK261218C00082500", "bid": 102.35, "bid_size": 10.0, "ask": 106.5, "ask_size": 11.0, "iv": 0.6406, "open_interest": 8.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0004, "vega": 0.0257, "theta": -0.0075, "rho": 0.246, "theo": 104.5178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.925003051758}, {"option": "XLK261218P00082500", "bid": 0.0, "bid_size": 0.0, "ask": 0.59, "ask_size": 10.0, "iv": 0.706, "open_interest": 46.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0004, "vega": 0.0258, "theta": -0.0075, "rho": -0.0056, "theo": 0.2369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-07-28T11:10:11", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "XLK261218C00085000", "bid": 100.25, "bid_size": 10.0, "ask": 104.0, "ask_size": 11.0, "iv": 0.6876, "open_interest": 19.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0004, "vega": 0.0274, "theta": -0.0078, "rho": 0.2532, "theo": 102.0651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.0, "last_trade_time": "2026-05-27T09:30:07", "percent_change": 0.0, "prev_day_close": 103.450000762939}, {"option": "XLK261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.7074, "open_interest": 1349.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0004, "vega": 0.0276, "theta": -0.0078, "rho": -0.006, "theo": 0.2499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-07-27T14:57:06", "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "XLK261218C00087500", "bid": 97.65, "bid_size": 10.0, "ask": 101.5, "ask_size": 11.0, "iv": 0.6348, "open_interest": 17.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0004, "vega": 0.0292, "theta": -0.0081, "rho": 0.2603, "theo": 99.6133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.37, "last_trade_time": "2026-05-08T10:49:17", "percent_change": 0.0, "prev_day_close": 100.974998474121}, {"option": "XLK261218P00087500", "bid": 0.0, "bid_size": 0.0, "ask": 0.56, "ask_size": 10.0, "iv": 0.6546, "open_interest": 24235.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0004, "vega": 0.0294, "theta": -0.0081, "rho": -0.0065, "theo": 0.2638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-08-25T13:50:32", "percent_change": 0.0, "prev_day_close": 0.194999997504056}, {"option": "XLK261218C00088000", "bid": 96.95, "bid_size": 10.0, "ask": 101.0, "ask_size": 11.0, "iv": 0.5794, "open_interest": 3.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0004, "vega": 0.0296, "theta": -0.0082, "rho": 0.2617, "theo": 99.1231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.12, "last_trade_time": "2026-03-27T09:35:09", "percent_change": 0.0, "prev_day_close": 100.5}, {"option": "XLK261218P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.57, "ask_size": 10.0, "iv": 0.6518, "open_interest": 53.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0004, "vega": 0.0298, "theta": -0.0082, "rho": -0.0066, "theo": 0.2667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-13T09:56:12", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "XLK261218C00088500", "bid": 96.6, "bid_size": 10.0, "ask": 100.5, "ask_size": 11.0, "iv": 0.6102, "open_interest": 5.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0004, "vega": 0.03, "theta": -0.0082, "rho": 0.2632, "theo": 98.6329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.35, "last_trade_time": "2026-04-06T09:31:10", "percent_change": 0.0, "prev_day_close": 100.125}, {"option": "XLK261218P00088500", "bid": 0.0, "bid_size": 0.0, "ask": 0.57, "ask_size": 10.0, "iv": 0.6474, "open_interest": 3.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0004, "vega": 0.0302, "theta": -0.0083, "rho": -0.0067, "theo": 0.2697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-07-14T13:50:51", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "XLK261218C00089000", "bid": 95.95, "bid_size": 10.0, "ask": 100.0, "ask_size": 11.0, "iv": 0.5628, "open_interest": 1.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0004, "vega": 0.0304, "theta": -0.0083, "rho": 0.2646, "theo": 98.1427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.9, "last_trade_time": "2026-04-06T09:31:10", "percent_change": 0.0, "prev_day_close": 99.5750007629394}, {"option": "XLK261218P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.77, "ask_size": 10.0, "iv": 0.6728, "open_interest": 14.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0004, "vega": 0.0306, "theta": -0.0083, "rho": -0.0068, "theo": 0.2726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-07-02T12:59:42", "percent_change": 0.0, "prev_day_close": 0.209999992512166}, {"option": "XLK261218C00089500", "bid": 95.65, "bid_size": 10.0, "ask": 99.5, "ask_size": 11.0, "iv": 0.6066, "open_interest": 2.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0004, "vega": 0.0308, "theta": -0.0084, "rho": 0.266, "theo": 97.6526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.1750030517578}, {"option": "XLK261218P00089500", "bid": 0.0, "bid_size": 0.0, "ask": 0.98, "ask_size": 10.0, "iv": 0.6945, "open_interest": 14.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0004, "vega": 0.031, "theta": -0.0084, "rho": -0.0069, "theo": 0.2757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-07-14T09:44:08", "percent_change": 0.0, "prev_day_close": 0.209999992512166}, {"option": "XLK261218C00090000", "bid": 95.1, "bid_size": 10.0, "ask": 99.0, "ask_size": 11.0, "iv": 0.5884, "open_interest": 24.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0005, "vega": 0.0312, "theta": -0.0084, "rho": 0.2674, "theo": 97.1626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.1, "last_trade_time": "2026-06-02T14:11:08", "percent_change": 0.0, "prev_day_close": 98.5499992370606}, {"option": "XLK261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 10.0, "iv": 0.5992, "open_interest": 118.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0005, "vega": 0.0314, "theta": -0.0085, "rho": -0.007, "theo": 0.2787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-05-27T09:30:06", "percent_change": 0.0, "prev_day_close": 0.215000002644956}, {"option": "XLK261218C00090500", "bid": 95.4, "bid_size": 10.0, "ask": 98.15, "ask_size": 10.0, "iv": 0.6592, "open_interest": 79.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0005, "vega": 0.0316, "theta": -0.0085, "rho": 0.2688, "theo": 96.6725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.07, "last_trade_time": "2026-06-16T10:46:06", "percent_change": 0.0, "prev_day_close": 98.2000007629394}, {"option": "XLK261218P00090500", "bid": 0.0, "bid_size": 0.0, "ask": 0.78, "ask_size": 10.0, "iv": 0.6606, "open_interest": 27.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0005, "vega": 0.0318, "theta": -0.0085, "rho": -0.0071, "theo": 0.2818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-07-14T13:50:09", "percent_change": 0.0, "prev_day_close": 0.220000002533197}, {"option": "XLK261218C00091000", "bid": 94.2, "bid_size": 10.0, "ask": 98.0, "ask_size": 11.0, "iv": 0.5959, "open_interest": 10.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0005, "vega": 0.032, "theta": -0.0086, "rho": 0.2703, "theo": 96.1826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 70.49, "last_trade_time": "2026-04-30T09:53:47", "percent_change": 0.0, "prev_day_close": 97.6500015258789}, {"option": "XLK261218P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.59, "ask_size": 10.0, "iv": 0.6287, "open_interest": 14.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0005, "vega": 0.0322, "theta": -0.0086, "rho": -0.0072, "theo": 0.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-07-14T09:43:37", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "XLK261218C00091500", "bid": 93.5, "bid_size": 10.0, "ask": 97.5, "ask_size": 11.0, "iv": 0.5373, "open_interest": 8.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0005, "vega": 0.0325, "theta": -0.0086, "rho": 0.2717, "theo": 95.6926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.65, "last_trade_time": "2026-06-30T09:37:35", "percent_change": 0.0, "prev_day_close": 97.0499992370606}, {"option": "XLK261218P00091500", "bid": 0.03, "bid_size": 10.0, "ask": 0.59, "ask_size": 10.0, "iv": 0.629, "open_interest": 17.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0005, "vega": 0.0326, "theta": -0.0087, "rho": -0.0073, "theo": 0.2882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-07-14T13:49:40", "percent_change": 0.0, "prev_day_close": 0.22999999858439}, {"option": "XLK261218C00092000", "bid": 93.15, "bid_size": 10.0, "ask": 97.0, "ask_size": 11.0, "iv": 0.571, "open_interest": 32.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0005, "vega": 0.0329, "theta": -0.0087, "rho": 0.2731, "theo": 95.2027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.2, "last_trade_time": "2026-06-30T09:37:34", "percent_change": 0.0, "prev_day_close": 96.6499977111816}, {"option": "XLK261218P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 10.0, "iv": 0.6497, "open_interest": 32.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0005, "vega": 0.033, "theta": -0.0088, "rho": -0.0074, "theo": 0.2914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-07-02T10:25:42", "percent_change": 0.0, "prev_day_close": 0.22999999858439}, {"option": "XLK261218C00092500", "bid": 92.55, "bid_size": 10.0, "ask": 96.5, "ask_size": 11.0, "iv": 0.537, "open_interest": 155.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0005, "vega": 0.0333, "theta": -0.0088, "rho": 0.2745, "theo": 94.7129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.69, "last_trade_time": "2026-04-28T10:52:19", "percent_change": 0.0, "prev_day_close": 96.25}, {"option": "XLK261218P00092500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 10.0, "iv": 0.6452, "open_interest": 976.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0005, "vega": 0.0334, "theta": -0.0088, "rho": -0.0075, "theo": 0.2947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-07-14T13:48:22", "percent_change": 0.0, "prev_day_close": 0.239999992772937}, {"option": "XLK261218C00093000", "bid": 92.2, "bid_size": 10.0, "ask": 96.0, "ask_size": 11.0, "iv": 0.5681, "open_interest": 1.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0005, "vega": 0.0338, "theta": -0.0088, "rho": 0.2759, "theo": 94.2231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.28, "last_trade_time": "2026-04-14T09:55:07", "percent_change": 0.0, "prev_day_close": 95.625}, {"option": "XLK261218P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.61, "ask_size": 10.0, "iv": 0.6146, "open_interest": 24.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0005, "vega": 0.0339, "theta": -0.0089, "rho": -0.0076, "theo": 0.298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-08-03T12:27:07", "percent_change": 0.0, "prev_day_close": 0.239999992772937}, {"option": "XLK261218C00093500", "bid": 91.55, "bid_size": 10.0, "ask": 95.8, "ask_size": 10.0, "iv": 0.5905, "open_interest": 9.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0005, "vega": 0.0342, "theta": -0.0089, "rho": 0.2773, "theo": 93.7334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.1, "last_trade_time": "2026-04-09T09:39:56", "percent_change": 0.0, "prev_day_close": 95.2249984741211}, {"option": "XLK261218P00093500", "bid": 0.0, "bid_size": 0.0, "ask": 0.81, "ask_size": 10.0, "iv": 0.6377, "open_interest": 16.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0005, "vega": 0.0343, "theta": -0.009, "rho": -0.0077, "theo": 0.3014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-08-06T09:34:04", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "XLK261218C00094000", "bid": 91.2, "bid_size": 10.0, "ask": 95.3, "ask_size": 10.0, "iv": 0.6081, "open_interest": 4.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0005, "vega": 0.0346, "theta": -0.009, "rho": 0.2787, "theo": 93.2437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 67.35, "last_trade_time": "2026-04-29T09:45:17", "percent_change": 0.0, "prev_day_close": 94.7999992370606}, {"option": "XLK261218P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 1.01, "ask_size": 10.0, "iv": 0.6564, "open_interest": 14.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0005, "vega": 0.0348, "theta": -0.009, "rho": -0.0078, "theo": 0.3048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-07-14T13:47:12", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "XLK261218C00094500", "bid": 90.7, "bid_size": 10.0, "ask": 94.8, "ask_size": 10.0, "iv": 0.6019, "open_interest": 2.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0005, "vega": 0.0351, "theta": -0.0091, "rho": 0.2801, "theo": 92.754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 66.9, "last_trade_time": "2026-04-29T09:45:17", "percent_change": 0.0, "prev_day_close": 94.125}, {"option": "XLK261218P00094500", "bid": 0.0, "bid_size": 0.0, "ask": 1.02, "ask_size": 10.0, "iv": 0.653, "open_interest": 7.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0006, "vega": 0.0352, "theta": -0.0091, "rho": -0.0079, "theo": 0.3083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T12:26:12", "percent_change": 0.0, "prev_day_close": 0.259999997913837}, {"option": "XLK261218C00095000", "bid": 90.25, "bid_size": 10.0, "ask": 94.3, "ask_size": 10.0, "iv": 0.6029, "open_interest": 48.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0006, "vega": 0.0356, "theta": -0.0091, "rho": 0.2815, "theo": 92.2644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.83, "last_trade_time": "2026-08-06T12:00:29", "percent_change": 0.0, "prev_day_close": 93.7000007629394}, {"option": "XLK261218P00095000", "bid": 0.01, "bid_size": 10.0, "ask": 0.55, "ask_size": 10.0, "iv": 0.5903, "open_interest": 8204.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0006, "vega": 0.0357, "theta": -0.0092, "rho": -0.0081, "theo": 0.3119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-07-30T09:30:46", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "XLK261218C00095500", "bid": 89.8, "bid_size": 10.0, "ask": 93.3, "ask_size": 10.0, "iv": 0.5044, "open_interest": 17.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0006, "vega": 0.036, "theta": -0.0092, "rho": 0.2829, "theo": 91.7749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.92, "last_trade_time": "2026-04-10T09:51:00", "percent_change": 0.0, "prev_day_close": 93.1500015258789}, {"option": "XLK261218P00095500", "bid": 0.01, "bid_size": 10.0, "ask": 1.03, "ask_size": 10.0, "iv": 0.6462, "open_interest": 14.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0006, "vega": 0.0362, "theta": -0.0093, "rho": -0.0082, "theo": 0.3155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-08-13T12:45:46", "percent_change": 0.0, "prev_day_close": 0.269999995827675}, {"option": "XLK261218C00096000", "bid": 89.1, "bid_size": 10.0, "ask": 93.2, "ask_size": 10.0, "iv": 0.5482, "open_interest": 22.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0006, "vega": 0.0365, "theta": -0.0093, "rho": 0.2843, "theo": 91.2854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.45, "last_trade_time": "2026-04-10T09:51:00", "percent_change": 0.0, "prev_day_close": 92.7750015258789}, {"option": "XLK261218P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.83, "ask_size": 10.0, "iv": 0.6184, "open_interest": 423.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0006, "vega": 0.0367, "theta": -0.0093, "rho": -0.0083, "theo": 0.3191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-08-10T09:45:47", "percent_change": 0.0, "prev_day_close": 0.195000007748604}, {"option": "XLK261218C00096500", "bid": 88.85, "bid_size": 10.0, "ask": 92.85, "ask_size": 10.0, "iv": 0.6049, "open_interest": 30.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0006, "vega": 0.037, "theta": -0.0094, "rho": 0.2857, "theo": 90.796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.85, "last_trade_time": "2026-06-30T09:37:34", "percent_change": 0.0, "prev_day_close": 92.3499984741211}, {"option": "XLK261218P00096500", "bid": 0.0, "bid_size": 0.0, "ask": 0.84, "ask_size": 10.0, "iv": 0.6153, "open_interest": 14.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0006, "vega": 0.0372, "theta": -0.0094, "rho": -0.0084, "theo": 0.3228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-08-13T12:45:30", "percent_change": 0.0, "prev_day_close": 0.280000004917383}, {"option": "XLK261218C00097000", "bid": 88.2, "bid_size": 10.0, "ask": 92.35, "ask_size": 10.0, "iv": 0.5784, "open_interest": 12.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0006, "vega": 0.0375, "theta": -0.0094, "rho": 0.2871, "theo": 90.3066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.72, "last_trade_time": "2026-04-21T10:10:27", "percent_change": 0.0, "prev_day_close": 91.7000007629394}, {"option": "XLK261218P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.84, "ask_size": 10.0, "iv": 0.611, "open_interest": 11.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.0006, "vega": 0.0377, "theta": -0.0095, "rho": -0.0086, "theo": 0.3266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-08-07T12:16:59", "percent_change": 0.0, "prev_day_close": 0.285000000149012}, {"option": "XLK261218C00097500", "bid": 88.15, "bid_size": 10.0, "ask": 91.15, "ask_size": 10.0, "iv": 0.5281, "open_interest": 42.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0006, "vega": 0.038, "theta": -0.0095, "rho": 0.2885, "theo": 89.8173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 93.85, "last_trade_time": "2026-06-30T09:59:09", "percent_change": 0.0, "prev_day_close": 91.2000007629394}, {"option": "XLK261218P00097500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 10.0, "iv": 0.7319, "open_interest": 590.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0006, "vega": 0.0382, "theta": -0.0096, "rho": -0.0087, "theo": 0.3304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-08-21T10:19:39", "percent_change": 0.0, "prev_day_close": 0.285000000149012}, {"option": "XLK261218C00098000", "bid": 87.1, "bid_size": 10.0, "ask": 91.4, "ask_size": 10.0, "iv": 0.5586, "open_interest": 5.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0006, "vega": 0.0385, "theta": -0.0096, "rho": 0.2899, "theo": 89.3281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.76, "last_trade_time": "2026-04-17T11:08:42", "percent_change": 0.0, "prev_day_close": 90.75}, {"option": "XLK261218P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 10.0, "iv": 0.6037, "open_interest": 73.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0006, "vega": 0.0387, "theta": -0.0096, "rho": -0.0088, "theo": 0.3343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-11T13:28:10", "percent_change": 0.0, "prev_day_close": 0.205000005662441}, {"option": "XLK261218C00098500", "bid": 86.65, "bid_size": 10.0, "ask": 90.9, "ask_size": 10.0, "iv": 0.5602, "open_interest": 9.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0006, "vega": 0.0391, "theta": -0.0097, "rho": 0.2913, "theo": 88.8389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.9, "last_trade_time": "2026-04-24T09:33:47", "percent_change": 0.0, "prev_day_close": 90.3499984741211}, {"option": "XLK261218P00098500", "bid": 0.0, "bid_size": 0.0, "ask": 1.06, "ask_size": 10.0, "iv": 0.6218, "open_interest": 10.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0006, "vega": 0.0393, "theta": -0.0097, "rho": -0.009, "theo": 0.3382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-08-07T12:15:58", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "XLK261218C00099000", "bid": 86.85, "bid_size": 10.0, "ask": 89.85, "ask_size": 10.0, "iv": 0.5754, "open_interest": 39.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0006, "vega": 0.0396, "theta": -0.0097, "rho": 0.2927, "theo": 88.3497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.42, "last_trade_time": "2026-04-24T09:33:47", "percent_change": 0.0, "prev_day_close": 89.8250007629394}, {"option": "XLK261218P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.86, "ask_size": 10.0, "iv": 0.5964, "open_interest": 143.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0006, "vega": 0.0398, "theta": -0.0098, "rho": -0.0091, "theo": 0.3422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-08-18T13:44:12", "percent_change": 0.0, "prev_day_close": 0.304999999701977}, {"option": "XLK261218C00099500", "bid": 85.95, "bid_size": 10.0, "ask": 89.5, "ask_size": 10.0, "iv": 0.5316, "open_interest": 10.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0006, "vega": 0.0401, "theta": -0.0098, "rho": 0.294, "theo": 87.8607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 71.65, "last_trade_time": "2026-07-29T10:34:54", "percent_change": 0.0, "prev_day_close": 89.3250007629394}, {"option": "XLK261218P00099500", "bid": 0.0, "bid_size": 0.0, "ask": 1.07, "ask_size": 10.0, "iv": 0.6142, "open_interest": 91.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0007, "vega": 0.0404, "theta": -0.0099, "rho": -0.0092, "theo": 0.3463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-08-21T10:20:11", "percent_change": 0.0, "prev_day_close": 0.309999998658896}, {"option": "XLK261218C00100000", "bid": 86.5, "bid_size": 10.0, "ask": 88.7, "ask_size": 10.0, "iv": 0.6186, "open_interest": 285.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0007, "vega": 0.0407, "theta": -0.0099, "rho": 0.2954, "theo": 87.3717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.34, "last_trade_time": "2026-08-27T09:44:13", "percent_change": 0.0, "prev_day_close": 89.4000015258789}, {"option": "XLK261218P00100000", "bid": 0.01, "bid_size": 10.0, "ask": 0.48, "ask_size": 10.0, "iv": 0.5394, "open_interest": 5403.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0007, "vega": 0.041, "theta": -0.01, "rho": -0.0094, "theo": 0.3504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-27T15:34:17", "percent_change": 0.0, "prev_day_close": 0.244999997317791}, {"option": "XLK261218C00102500", "bid": 82.85, "bid_size": 10.0, "ask": 87.0, "ask_size": 11.0, "iv": 0.5539, "open_interest": 86.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0007, "vega": 0.0436, "theta": -0.0103, "rho": 0.3022, "theo": 84.9278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.94, "last_trade_time": "2026-06-22T15:17:17", "percent_change": 0.0, "prev_day_close": 86.5500030517578}, {"option": "XLK261218P00102500", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 10.0, "iv": 0.6646, "open_interest": 4052.0, "volume": 0.0, "delta": -0.0169, "gamma": 0.0007, "vega": 0.0439, "theta": -0.0104, "rho": -0.0101, "theo": 0.3723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-18T11:15:15", "percent_change": 0.0, "prev_day_close": 0.345000006258488}, {"option": "XLK261218C00105000", "bid": 81.0, "bid_size": 10.0, "ask": 84.5, "ask_size": 11.0, "iv": 0.5901, "open_interest": 442.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0008, "vega": 0.0466, "theta": -0.0108, "rho": 0.309, "theo": 82.4857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.7, "last_trade_time": "2026-07-28T12:38:04", "percent_change": 0.0, "prev_day_close": 84.0499992370606}, {"option": "XLK261218P00105000", "bid": 0.15, "bid_size": 10.0, "ask": 0.7, "ask_size": 10.0, "iv": 0.5464, "open_interest": 749.0, "volume": 0.0, "delta": -0.0183, "gamma": 0.0008, "vega": 0.0469, "theta": -0.0108, "rho": -0.0109, "theo": 0.3961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-27T11:17:30", "percent_change": 0.0, "prev_day_close": 0.380000002682209}, {"option": "XLK261218C00107500", "bid": 78.05, "bid_size": 10.0, "ask": 81.95, "ask_size": 10.0, "iv": 0.5165, "open_interest": 144.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.0009, "vega": 0.0499, "theta": -0.0112, "rho": 0.3157, "theo": 80.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.0, "last_trade_time": "2026-07-28T09:43:00", "percent_change": 0.0, "prev_day_close": 81.5}, {"option": "XLK261218P00107500", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 1.0, "iv": 0.7531, "open_interest": 3272.0, "volume": 0.0, "delta": -0.0199, "gamma": 0.0009, "vega": 0.0502, "theta": -0.0113, "rho": -0.0118, "theo": 0.4219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-19T11:40:11", "percent_change": 0.0, "prev_day_close": 0.405000001192093}, {"option": "XLK261218C00110000", "bid": 75.95, "bid_size": 10.0, "ask": 79.5, "ask_size": 11.0, "iv": 0.5338, "open_interest": 152.0, "volume": 0.0, "delta": 0.98, "gamma": 0.001, "vega": 0.0535, "theta": -0.0118, "rho": 0.3223, "theo": 77.6083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.05, "last_trade_time": "2026-08-21T15:29:51", "percent_change": 0.0, "prev_day_close": 79.0750007629394}, {"option": "XLK261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.16, "ask_size": 13.0, "iv": 0.5357, "open_interest": 5912.0, "volume": 1.0, "delta": -0.0216, "gamma": 0.001, "vega": 0.0537, "theta": -0.0118, "rho": -0.0127, "theo": 0.4503, "change": 0.065, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-28T13:39:06", "percent_change": 19.403, "prev_day_close": 0.334999993443489}, {"option": "XLK261218C00112500", "bid": 73.15, "bid_size": 18.0, "ask": 77.0, "ask_size": 11.0, "iv": 0.4805, "open_interest": 2297.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0011, "vega": 0.0574, "theta": -0.0123, "rho": 0.3288, "theo": 75.1735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.65, "last_trade_time": "2026-06-22T15:27:52", "percent_change": 0.0, "prev_day_close": 76.7999992370606}, {"option": "XLK261218P00112500", "bid": 0.11, "bid_size": 13.0, "ask": 0.65, "ask_size": 9.0, "iv": 0.48, "open_interest": 2944.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.0011, "vega": 0.0577, "theta": -0.0124, "rho": -0.0138, "theo": 0.4812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-08-18T11:14:32", "percent_change": 0.0, "prev_day_close": 0.465000003576279}, {"option": "XLK261218C00115000", "bid": 71.5, "bid_size": 12.0, "ask": 74.05, "ask_size": 320.0, "iv": 0.4921, "open_interest": 319.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.0012, "vega": 0.0616, "theta": -0.0129, "rho": 0.3352, "theo": 72.7417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.44, "last_trade_time": "2026-08-24T13:29:12", "percent_change": 0.0, "prev_day_close": 74.0750007629394}, {"option": "XLK261218P00115000", "bid": 0.18, "bid_size": 21.0, "ask": 0.89, "ask_size": 132.0, "iv": 0.4898, "open_interest": 1895.0, "volume": 1.0, "delta": -0.0255, "gamma": 0.0012, "vega": 0.0622, "theta": -0.013, "rho": -0.015, "theo": 0.5153, "change": 0.01, "open": 0.44, "high": 0.44, "low": 0.44, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-08-28T11:54:05", "percent_change": 2.32558, "prev_day_close": 0.430000007152557}, {"option": "XLK261218C00117500", "bid": 68.6, "bid_size": 50.0, "ask": 71.65, "ask_size": 75.0, "iv": 0.4409, "open_interest": 120.0, "volume": 0.0, "delta": 0.9739, "gamma": 0.0013, "vega": 0.0663, "theta": -0.0135, "rho": 0.3414, "theo": 70.3134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.1, "last_trade_time": "2026-08-06T09:54:28", "percent_change": 0.0, "prev_day_close": 71.7000007629394}, {"option": "XLK261218P00117500", "bid": 0.27, "bid_size": 12.0, "ask": 0.92, "ask_size": 522.0, "iv": 0.4803, "open_interest": 4117.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.0013, "vega": 0.0668, "theta": -0.0136, "rho": -0.0163, "theo": 0.5532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-19T11:39:44", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "XLK261218C00120000", "bid": 67.2, "bid_size": 12.0, "ask": 69.05, "ask_size": 10.0, "iv": 0.4924, "open_interest": 212.0, "volume": 0.0, "delta": 0.9714, "gamma": 0.0014, "vega": 0.0713, "theta": -0.0141, "rho": 0.3474, "theo": 67.8927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 70.3, "last_trade_time": "2026-08-07T15:21:21", "percent_change": 0.0, "prev_day_close": 69.2750015258789}, {"option": "XLK261218P00120000", "bid": 0.19, "bid_size": 10.0, "ask": 2.16, "ask_size": 5.0, "iv": 0.53, "open_interest": 1705.0, "volume": 0.0, "delta": -0.0303, "gamma": 0.0014, "vega": 0.0717, "theta": -0.0143, "rho": -0.0177, "theo": 0.5949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-25T13:54:44", "percent_change": 0.0, "prev_day_close": 0.570000007748604}, {"option": "XLK261218C00122500", "bid": 63.9, "bid_size": 10.0, "ask": 67.05, "ask_size": 10.0, "iv": 0.4503, "open_interest": 84.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.0016, "vega": 0.0767, "theta": -0.0148, "rho": 0.3534, "theo": 65.4732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.72, "last_trade_time": "2026-08-26T14:11:37", "percent_change": 0.0, "prev_day_close": 66.8250007629394}, {"option": "XLK261218P00122500", "bid": 0.33, "bid_size": 5.0, "ask": 2.03, "ask_size": 3.0, "iv": 0.5102, "open_interest": 274.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.0016, "vega": 0.0771, "theta": -0.015, "rho": -0.0193, "theo": 0.6414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-25T15:54:00", "percent_change": 0.0, "prev_day_close": 0.615000009536743}, {"option": "XLK261218C00125000", "bid": 62.4, "bid_size": 12.0, "ask": 65.0, "ask_size": 11.0, "iv": 0.5049, "open_interest": 138.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.0018, "vega": 0.0826, "theta": -0.0156, "rho": 0.3591, "theo": 63.0555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.55, "last_trade_time": "2026-08-13T10:45:00", "percent_change": 0.0, "prev_day_close": 64.625}, {"option": "XLK261218P00125000", "bid": 0.27, "bid_size": 10.0, "ask": 0.87, "ask_size": 1.0, "iv": 0.4222, "open_interest": 2369.0, "volume": 0.0, "delta": -0.0364, "gamma": 0.0018, "vega": 0.0832, "theta": -0.0158, "rho": -0.0212, "theo": 0.6935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-08-19T10:11:34", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "XLK261218C00127500", "bid": 59.1, "bid_size": 60.0, "ask": 62.0, "ask_size": 93.0, "iv": 0.4152, "open_interest": 189.0, "volume": 0.0, "delta": 0.9619, "gamma": 0.0019, "vega": 0.0891, "theta": -0.0164, "rho": 0.3645, "theo": 60.6508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.28, "last_trade_time": "2026-08-03T09:58:15", "percent_change": 0.0, "prev_day_close": 62.0249996185303}, {"option": "XLK261218P00127500", "bid": 0.43, "bid_size": 20.0, "ask": 0.93, "ask_size": 10.0, "iv": 0.4188, "open_interest": 2396.0, "volume": 0.0, "delta": -0.0399, "gamma": 0.002, "vega": 0.0902, "theta": -0.0166, "rho": -0.0232, "theo": 0.7517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-08-21T12:32:53", "percent_change": 0.0, "prev_day_close": 0.730000004172325}, {"option": "XLK261218C00130000", "bid": 56.8, "bid_size": 98.0, "ask": 59.05, "ask_size": 12.0, "iv": 0.3767, "open_interest": 397.0, "volume": 0.0, "delta": 0.958, "gamma": 0.0021, "vega": 0.0963, "theta": -0.0173, "rho": 0.3697, "theo": 58.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.64, "last_trade_time": "2026-08-19T15:24:55", "percent_change": 0.0, "prev_day_close": 59.9499988555908}, {"option": "XLK261218P00130000", "bid": 0.47, "bid_size": 205.0, "ask": 0.99, "ask_size": 7.0, "iv": 0.4068, "open_interest": 4632.0, "volume": 1.0, "delta": -0.0439, "gamma": 0.0022, "vega": 0.0971, "theta": -0.0175, "rho": -0.0254, "theo": 0.8177, "change": -0.06, "open": 0.74, "high": 0.74, "low": 0.74, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-08-28T10:59:58", "percent_change": -7.5, "prev_day_close": 0.800000011920929}, {"option": "XLK261218C00132500", "bid": 55.0, "bid_size": 12.0, "ask": 56.7, "ask_size": 12.0, "iv": 0.4056, "open_interest": 192.0, "volume": 0.0, "delta": 0.9536, "gamma": 0.0024, "vega": 0.1041, "theta": -0.0182, "rho": 0.3746, "theo": 55.8541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.52, "last_trade_time": "2026-06-22T09:36:00", "percent_change": 0.0, "prev_day_close": 57.3999996185303}, {"option": "XLK261218P00132500", "bid": 0.49, "bid_size": 35.0, "ask": 1.16, "ask_size": 16.0, "iv": 0.3992, "open_interest": 1363.0, "volume": 0.0, "delta": -0.0484, "gamma": 0.0024, "vega": 0.1048, "theta": -0.0185, "rho": -0.0279, "theo": 0.8917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-08-27T10:31:56", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "XLK261218C00134000", "bid": 53.8, "bid_size": 12.0, "ask": 55.75, "ask_size": 12.0, "iv": 0.4304, "open_interest": 5.0, "volume": 0.0, "delta": 0.9507, "gamma": 0.0025, "vega": 0.109, "theta": -0.0188, "rho": 0.3774, "theo": 54.4231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.5, "last_trade_time": "2026-05-18T12:51:42", "percent_change": 0.0, "prev_day_close": 55.7749996185303}, {"option": "XLK261218P00134000", "bid": 0.52, "bid_size": 71.0, "ask": 1.13, "ask_size": 7.0, "iv": 0.3886, "open_interest": 48.0, "volume": 0.0, "delta": -0.0514, "gamma": 0.0026, "vega": 0.1098, "theta": -0.0191, "rho": -0.0296, "theo": 0.9407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-13T10:59:15", "percent_change": 0.0, "prev_day_close": 0.9200000166893}, {"option": "XLK261218C00135000", "bid": 51.85, "bid_size": 363.0, "ask": 55.45, "ask_size": 369.0, "iv": 0.4115, "open_interest": 156.0, "volume": 1.0, "delta": 0.9486, "gamma": 0.0026, "vega": 0.1125, "theta": -0.0193, "rho": 0.3792, "theo": 53.4712, "change": -1.555, "open": 53.67, "high": 53.67, "low": 53.67, "tick": "up", "last_trade_price": 53.67, "last_trade_time": "2026-08-28T13:37:18", "percent_change": -2.81575, "prev_day_close": 55.2250003814697}, {"option": "XLK261218P00135000", "bid": 0.57, "bid_size": 28.0, "ask": 1.26, "ask_size": 37.0, "iv": 0.3902, "open_interest": 2783.0, "volume": 0.0, "delta": -0.0535, "gamma": 0.0027, "vega": 0.1133, "theta": -0.0195, "rho": -0.0308, "theo": 0.9754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.88, "last_trade_time": "2026-08-27T10:55:17", "percent_change": 0.0, "prev_day_close": 0.934999972581864}, {"option": "XLK261218C00136000", "bid": 51.95, "bid_size": 12.0, "ask": 53.85, "ask_size": 12.0, "iv": 0.4225, "open_interest": 6.0, "volume": 0.0, "delta": 0.9464, "gamma": 0.0028, "vega": 0.1161, "theta": -0.0197, "rho": 0.3809, "theo": 52.5244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.36, "last_trade_time": "2026-06-30T13:16:51", "percent_change": 0.0, "prev_day_close": 53.875}, {"option": "XLK261218P00136000", "bid": 0.59, "bid_size": 60.0, "ask": 1.27, "ask_size": 15.0, "iv": 0.3844, "open_interest": 31.0, "volume": 0.0, "delta": -0.0557, "gamma": 0.0028, "vega": 0.1172, "theta": -0.02, "rho": -0.032, "theo": 1.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-08-17T13:30:53", "percent_change": 0.0, "prev_day_close": 0.999999970197678}, {"option": "XLK261218C00137500", "bid": 49.3, "bid_size": 10.0, "ask": 52.5, "ask_size": 12.0, "iv": 0.3683, "open_interest": 280.0, "volume": 0.0, "delta": 0.943, "gamma": 0.0029, "vega": 0.1218, "theta": -0.0204, "rho": 0.3833, "theo": 51.0995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.08, "last_trade_time": "2026-05-29T12:41:41", "percent_change": 0.0, "prev_day_close": 52.4750003814697}, {"option": "XLK261218P00137500", "bid": 0.69, "bid_size": 7.0, "ask": 1.66, "ask_size": 7.0, "iv": 0.3945, "open_interest": 157.0, "volume": 0.0, "delta": -0.0592, "gamma": 0.003, "vega": 0.1234, "theta": -0.0207, "rho": -0.034, "theo": 1.0705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.24, "last_trade_time": "2026-08-25T10:36:18", "percent_change": 0.0, "prev_day_close": 1.06000000238419}, {"option": "XLK261218C00139000", "bid": 49.05, "bid_size": 12.0, "ask": 51.1, "ask_size": 12.0, "iv": 0.4094, "open_interest": 2.0, "volume": 0.0, "delta": 0.9393, "gamma": 0.0031, "vega": 0.1279, "theta": -0.0211, "rho": 0.3855, "theo": 49.6859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.85, "last_trade_time": "2026-08-04T11:28:12", "percent_change": 0.0, "prev_day_close": 51.4249992370606}, {"option": "XLK261218P00139000", "bid": 0.74, "bid_size": 17.0, "ask": 1.33, "ask_size": 12.0, "iv": 0.3722, "open_interest": 205.0, "volume": 0.0, "delta": -0.063, "gamma": 0.0032, "vega": 0.1291, "theta": -0.0214, "rho": -0.036, "theo": 1.1344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-08-27T10:27:29", "percent_change": 0.0, "prev_day_close": 1.69499999284744}, {"option": "XLK261218C00140000", "bid": 46.9, "bid_size": 351.0, "ask": 49.85, "ask_size": 10.0, "iv": 0.3455, "open_interest": 399.0, "volume": 0.0, "delta": 0.9366, "gamma": 0.0032, "vega": 0.1321, "theta": -0.0216, "rho": 0.3869, "theo": 48.7408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.44, "last_trade_time": "2026-08-27T09:52:32", "percent_change": 0.0, "prev_day_close": 50.5999984741211}, {"option": "XLK261218P00140000", "bid": 0.92, "bid_size": 99.0, "ask": 1.4, "ask_size": 52.0, "iv": 0.375, "open_interest": 2183.0, "volume": 27.0, "delta": -0.0656, "gamma": 0.0033, "vega": 0.1332, "theta": -0.0219, "rho": -0.0375, "theo": 1.1797, "change": -0.03, "open": 1.04, "high": 1.2, "low": 1.0, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-08-28T15:53:19", "percent_change": -2.5641, "prev_day_close": 1.1700000166893}, {"option": "XLK261218C00141000", "bid": 47.2, "bid_size": 12.0, "ask": 49.15, "ask_size": 12.0, "iv": 0.3993, "open_interest": 2.0, "volume": 0.0, "delta": 0.9339, "gamma": 0.0034, "vega": 0.1364, "theta": -0.0221, "rho": 0.3883, "theo": 47.8014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.51, "last_trade_time": "2026-05-26T10:55:47", "percent_change": 0.0, "prev_day_close": 49.25}, {"option": "XLK261218P00141000", "bid": 0.92, "bid_size": 236.0, "ask": 1.54, "ask_size": 105.0, "iv": 0.3731, "open_interest": 81.0, "volume": 5.0, "delta": -0.0684, "gamma": 0.0034, "vega": 0.1374, "theta": -0.0224, "rho": -0.039, "theo": 1.2273, "change": -0.025, "open": 1.12, "high": 1.2, "low": 1.08, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-08-28T11:56:28", "percent_change": -2.04081, "prev_day_close": 1.22499996423721}, {"option": "XLK261218C00142500", "bid": 44.95, "bid_size": 299.0, "ask": 47.75, "ask_size": 288.0, "iv": 0.3642, "open_interest": 551.0, "volume": 0.0, "delta": 0.9295, "gamma": 0.0036, "vega": 0.143, "theta": -0.0228, "rho": 0.3901, "theo": 46.3973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.02, "last_trade_time": "2026-08-04T14:07:29", "percent_change": 0.0, "prev_day_close": 47.8999996185303}, {"option": "XLK261218P00142500", "bid": 0.96, "bid_size": 295.0, "ask": 1.54, "ask_size": 64.0, "iv": 0.3637, "open_interest": 381.0, "volume": 10.0, "delta": -0.0729, "gamma": 0.0037, "vega": 0.1441, "theta": -0.0232, "rho": -0.0415, "theo": 1.3036, "change": 0.09, "open": 1.19, "high": 1.29, "low": 1.16, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-08-28T11:55:42", "percent_change": 7.5, "prev_day_close": 1.20000004768372}, {"option": "XLK261218C00144000", "bid": 44.4, "bid_size": 12.0, "ask": 46.55, "ask_size": 12.0, "iv": 0.3926, "open_interest": 0.0, "volume": 0.0, "delta": 0.9248, "gamma": 0.0038, "vega": 0.1501, "theta": -0.0236, "rho": 0.3918, "theo": 44.9993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.6500015258789}, {"option": "XLK261218P00144000", "bid": 1.09, "bid_size": 128.0, "ask": 1.6, "ask_size": 5.0, "iv": 0.3595, "open_interest": 766.0, "volume": 58.0, "delta": -0.0778, "gamma": 0.0039, "vega": 0.1514, "theta": -0.024, "rho": -0.0441, "theo": 1.3861, "change": -0.035, "open": 1.27, "high": 1.4, "low": 1.19, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-08-28T11:43:33", "percent_change": -2.72373, "prev_day_close": 1.2849999666214}, {"option": "XLK261218C00145000", "bid": 43.05, "bid_size": 10.0, "ask": 45.45, "ask_size": 324.0, "iv": 0.3702, "open_interest": 1553.0, "volume": 0.0, "delta": 0.9214, "gamma": 0.004, "vega": 0.155, "theta": -0.0242, "rho": 0.3927, "theo": 44.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.25, "last_trade_time": "2026-08-27T15:37:27", "percent_change": 0.0, "prev_day_close": 46.2250003814697}, {"option": "XLK261218P00145000", "bid": 1.05, "bid_size": 350.0, "ask": 1.82, "ask_size": 233.0, "iv": 0.3582, "open_interest": 483.0, "volume": 72.0, "delta": -0.0812, "gamma": 0.0041, "vega": 0.1569, "theta": -0.0246, "rho": -0.046, "theo": 1.4449, "change": -0.04, "open": 1.37, "high": 1.4, "low": 1.27, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-08-28T11:44:03", "percent_change": -3.00752, "prev_day_close": 1.3299999833107}, {"option": "XLK261218C00146000", "bid": 42.6, "bid_size": 12.0, "ask": 44.55, "ask_size": 12.0, "iv": 0.3814, "open_interest": 10.0, "volume": 0.0, "delta": 0.9179, "gamma": 0.0042, "vega": 0.1601, "theta": -0.0248, "rho": 0.3936, "theo": 43.146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.62, "last_trade_time": "2026-06-30T09:30:01", "percent_change": 0.0, "prev_day_close": 44.7999992370606}, {"option": "XLK261218P00146000", "bid": 1.13, "bid_size": 323.0, "ask": 1.82, "ask_size": 47.0, "iv": 0.3534, "open_interest": 152.0, "volume": 38.0, "delta": -0.0848, "gamma": 0.0043, "vega": 0.1623, "theta": -0.0252, "rho": -0.0481, "theo": 1.5073, "change": -0.03, "open": 1.38, "high": 1.5, "low": 1.31, "tick": "down", "last_trade_price": 1.46, "last_trade_time": "2026-08-28T12:02:43", "percent_change": -2.01342, "prev_day_close": 1.49000000953674}, {"option": "XLK261218C00147500", "bid": 40.35, "bid_size": 10.0, "ask": 43.15, "ask_size": 10.0, "iv": 0.3497, "open_interest": 152.0, "volume": 0.0, "delta": 0.9123, "gamma": 0.0045, "vega": 0.1681, "theta": -0.0257, "rho": 0.3946, "theo": 41.7649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.34, "last_trade_time": "2026-08-19T10:59:29", "percent_change": 0.0, "prev_day_close": 43.2749996185303}, {"option": "XLK261218P00147500", "bid": 1.22, "bid_size": 273.0, "ask": 2.0, "ask_size": 94.0, "iv": 0.3506, "open_interest": 223.0, "volume": 4.0, "delta": -0.0905, "gamma": 0.0045, "vega": 0.1697, "theta": -0.0261, "rho": -0.0512, "theo": 1.6081, "change": 0.095, "open": 1.48, "high": 1.58, "low": 1.47, "tick": "no_change", "last_trade_price": 1.58, "last_trade_time": "2026-08-28T11:57:11", "percent_change": 6.39731, "prev_day_close": 1.48500001430511}, {"option": "XLK261218C00149000", "bid": 39.85, "bid_size": 12.0, "ask": 41.75, "ask_size": 12.0, "iv": 0.3683, "open_interest": 10.0, "volume": 0.0, "delta": 0.9062, "gamma": 0.0048, "vega": 0.1764, "theta": -0.0266, "rho": 0.3954, "theo": 40.3923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.45, "last_trade_time": "2026-07-08T09:50:19", "percent_change": 0.0, "prev_day_close": 42.2250003814697}, {"option": "XLK261218P00149000", "bid": 1.33, "bid_size": 282.0, "ask": 2.2, "ask_size": 356.0, "iv": 0.3484, "open_interest": 295.0, "volume": 10.0, "delta": -0.0967, "gamma": 0.0048, "vega": 0.178, "theta": -0.0271, "rho": -0.0545, "theo": 1.7167, "change": 0.165, "open": 1.57, "high": 1.78, "low": 1.46, "tick": "up", "last_trade_price": 1.78, "last_trade_time": "2026-08-28T12:22:41", "percent_change": 10.2167, "prev_day_close": 1.61500000953674}, {"option": "XLK261218C00150000", "bid": 38.95, "bid_size": 12.0, "ask": 40.05, "ask_size": 12.0, "iv": 0.3432, "open_interest": 610.0, "volume": 0.0, "delta": 0.902, "gamma": 0.005, "vega": 0.182, "theta": -0.0272, "rho": 0.3958, "theo": 39.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.55, "last_trade_time": "2026-08-24T15:40:12", "percent_change": 0.0, "prev_day_close": 41.125}, {"option": "XLK261218P00150000", "bid": 1.42, "bid_size": 211.0, "ask": 2.13, "ask_size": 78.0, "iv": 0.3415, "open_interest": 1267.0, "volume": 16.0, "delta": -0.1011, "gamma": 0.005, "vega": 0.1836, "theta": -0.0278, "rho": -0.0568, "theo": 1.7941, "change": 0.08, "open": 1.73, "high": 1.76, "low": 1.6, "tick": "no_change", "last_trade_price": 1.76, "last_trade_time": "2026-08-28T12:23:22", "percent_change": 4.7619, "prev_day_close": 1.68000000715256}, {"option": "XLK261218C00151000", "bid": 38.05, "bid_size": 5.0, "ask": 40.0, "ask_size": 10.0, "iv": 0.3625, "open_interest": 33.0, "volume": 0.0, "delta": 0.8975, "gamma": 0.0052, "vega": 0.1878, "theta": -0.0279, "rho": 0.396, "theo": 38.584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.4, "last_trade_time": "2026-08-24T14:24:06", "percent_change": 0.0, "prev_day_close": 39.875}, {"option": "XLK261218P00151000", "bid": 1.49, "bid_size": 251.0, "ask": 2.2, "ask_size": 55.0, "iv": 0.3378, "open_interest": 102.0, "volume": 14.0, "delta": -0.1057, "gamma": 0.0053, "vega": 0.1895, "theta": -0.0284, "rho": -0.0593, "theo": 1.8758, "change": 0.03, "open": 1.72, "high": 1.89, "low": 1.69, "tick": "up", "last_trade_price": 1.82, "last_trade_time": "2026-08-28T12:23:35", "percent_change": 1.67598, "prev_day_close": 1.78999996185303}, {"option": "XLK261218C00152500", "bid": 36.1, "bid_size": 10.0, "ask": 38.6, "ask_size": 270.0, "iv": 0.3414, "open_interest": 268.0, "volume": 0.0, "delta": 0.8904, "gamma": 0.0055, "vega": 0.1969, "theta": -0.0289, "rho": 0.3962, "theo": 37.2258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.21, "last_trade_time": "2026-08-03T14:00:27", "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "XLK261218P00152500", "bid": 1.5, "bid_size": 609.0, "ask": 2.45, "ask_size": 274.0, "iv": 0.3333, "open_interest": 775.0, "volume": 3.0, "delta": -0.113, "gamma": 0.0056, "vega": 0.1996, "theta": -0.0295, "rho": -0.0632, "theo": 2.0068, "change": -0.27, "open": 1.85, "high": 1.85, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-08-28T11:25:03", "percent_change": -13.7056, "prev_day_close": 1.96999996900558}, {"option": "XLK261218C00154000", "bid": 34.85, "bid_size": 10.0, "ask": 37.25, "ask_size": 11.0, "iv": 0.3382, "open_interest": 45.0, "volume": 0.0, "delta": 0.8827, "gamma": 0.0058, "vega": 0.2064, "theta": -0.0299, "rho": 0.3959, "theo": 35.8939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.27, "last_trade_time": "2026-07-30T10:17:46", "percent_change": 0.0, "prev_day_close": 37.2000007629394}, {"option": "XLK261218P00154000", "bid": 1.73, "bid_size": 276.0, "ask": 2.46, "ask_size": 27.0, "iv": 0.3278, "open_interest": 91.0, "volume": 4.0, "delta": -0.1208, "gamma": 0.006, "vega": 0.209, "theta": -0.0305, "rho": -0.0675, "theo": 2.1503, "change": 0.065, "open": 1.97, "high": 2.08, "low": 1.93, "tick": "up", "last_trade_price": 2.08, "last_trade_time": "2026-08-28T11:47:56", "percent_change": 3.22581, "prev_day_close": 2.01499998569489}, {"option": "XLK261218C00155000", "bid": 33.9, "bid_size": 14.0, "ask": 36.3, "ask_size": 10.0, "iv": 0.3322, "open_interest": 2232.0, "volume": 0.0, "delta": 0.8773, "gamma": 0.0061, "vega": 0.2129, "theta": -0.0306, "rho": 0.3955, "theo": 35.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.52, "last_trade_time": "2026-08-25T09:30:12", "percent_change": 0.0, "prev_day_close": 36.2250003814697}, {"option": "XLK261218P00155000", "bid": 1.93, "bid_size": 112.0, "ask": 2.61, "ask_size": 73.0, "iv": 0.3285, "open_interest": 814.0, "volume": 8.0, "delta": -0.1264, "gamma": 0.0062, "vega": 0.215, "theta": -0.0313, "rho": -0.0704, "theo": 2.2524, "change": 0.04, "open": 2.1, "high": 2.2, "low": 2.08, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-08-28T11:58:17", "percent_change": 1.85185, "prev_day_close": 2.16000002622604}, {"option": "XLK261218C00156000", "bid": 33.0, "bid_size": 12.0, "ask": 35.5, "ask_size": 12.0, "iv": 0.3306, "open_interest": 15.0, "volume": 0.0, "delta": 0.8717, "gamma": 0.0063, "vega": 0.2196, "theta": -0.0313, "rho": 0.395, "theo": 34.1264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.9, "last_trade_time": "2026-07-16T11:49:53", "percent_change": 0.0, "prev_day_close": 35.3249988555908}, {"option": "XLK261218P00156000", "bid": 1.94, "bid_size": 245.0, "ask": 2.78, "ask_size": 105.0, "iv": 0.3249, "open_interest": 170.0, "volume": 4.0, "delta": -0.1322, "gamma": 0.0064, "vega": 0.2218, "theta": -0.032, "rho": -0.0733, "theo": 2.3598, "change": 0.04, "open": 2.12, "high": 2.36, "low": 2.12, "tick": "up", "last_trade_price": 2.36, "last_trade_time": "2026-08-28T11:58:28", "percent_change": 1.72414, "prev_day_close": 2.32000005245209}, {"option": "XLK261218C00157500", "bid": 31.75, "bid_size": 12.0, "ask": 34.15, "ask_size": 301.0, "iv": 0.3267, "open_interest": 1124.0, "volume": 0.0, "delta": 0.8627, "gamma": 0.0067, "vega": 0.2296, "theta": -0.0324, "rho": 0.394, "theo": 32.8159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.24, "last_trade_time": "2026-08-19T11:50:32", "percent_change": 0.0, "prev_day_close": 34.0249996185303}, {"option": "XLK261218P00157500", "bid": 2.06, "bid_size": 10.0, "ask": 2.91, "ask_size": 32.0, "iv": 0.3187, "open_interest": 226.0, "volume": 0.0, "delta": -0.1414, "gamma": 0.0068, "vega": 0.2319, "theta": -0.0331, "rho": -0.0781, "theo": 2.532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.99, "last_trade_time": "2026-08-26T11:33:12", "percent_change": 0.0, "prev_day_close": 2.49000000953674}, {"option": "XLK261218C00159000", "bid": 31.05, "bid_size": 7.0, "ask": 32.9, "ask_size": 10.0, "iv": 0.3356, "open_interest": 9.0, "volume": 0.0, "delta": 0.8532, "gamma": 0.0071, "vega": 0.24, "theta": -0.0335, "rho": 0.3925, "theo": 31.5193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.05, "last_trade_time": "2026-08-03T14:41:24", "percent_change": 0.0, "prev_day_close": 32.7999992370606}, {"option": "XLK261218P00159000", "bid": 2.11, "bid_size": 12.0, "ask": 3.1, "ask_size": 31.0, "iv": 0.312, "open_interest": 85.0, "volume": 0.0, "delta": -0.1512, "gamma": 0.0073, "vega": 0.2431, "theta": -0.0343, "rho": -0.0834, "theo": 2.7184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.61, "last_trade_time": "2026-08-27T10:58:55", "percent_change": 0.0, "prev_day_close": 2.62999999523163}, {"option": "XLK261218C00160000", "bid": 30.0, "bid_size": 12.0, "ask": 31.8, "ask_size": 321.0, "iv": 0.3239, "open_interest": 1494.0, "volume": 1.0, "delta": 0.8464, "gamma": 0.0074, "vega": 0.2471, "theta": -0.0342, "rho": 0.3913, "theo": 30.6631, "change": -0.775, "open": 32.0, "high": 32.0, "low": 32.0, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-08-28T10:20:27", "percent_change": -2.36461, "prev_day_close": 32.7749996185303}, {"option": "XLK261218P00160000", "bid": 2.54, "bid_size": 16.0, "ask": 3.45, "ask_size": 361.0, "iv": 0.3199, "open_interest": 1932.0, "volume": 2.0, "delta": -0.1582, "gamma": 0.0076, "vega": 0.2506, "theta": -0.0351, "rho": -0.0873, "theo": 2.852, "change": 0.26, "open": 2.95, "high": 2.95, "low": 2.95, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-08-28T14:51:03", "percent_change": 9.66543, "prev_day_close": 2.68999993801117}, {"option": "XLK261218C00161000", "bid": 29.35, "bid_size": 11.0, "ask": 31.2, "ask_size": 13.0, "iv": 0.3297, "open_interest": 12.0, "volume": 0.0, "delta": 0.8394, "gamma": 0.0076, "vega": 0.2544, "theta": -0.035, "rho": 0.3899, "theo": 29.8139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.7, "last_trade_time": "2026-08-17T11:16:10", "percent_change": 0.0, "prev_day_close": 30.9750003814697}, {"option": "XLK261218P00161000", "bid": 2.36, "bid_size": 12.0, "ask": 3.25, "ask_size": 7.0, "iv": 0.3042, "open_interest": 80.0, "volume": 0.0, "delta": -0.1654, "gamma": 0.0078, "vega": 0.2572, "theta": -0.0358, "rho": -0.0908, "theo": 2.9931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-08-26T13:51:32", "percent_change": 0.0, "prev_day_close": 2.79500007629395}, {"option": "XLK261218C00162500", "bid": 27.15, "bid_size": 357.0, "ask": 30.5, "ask_size": 396.0, "iv": 0.3182, "open_interest": 1434.0, "volume": 2.0, "delta": 0.8283, "gamma": 0.0081, "vega": 0.2654, "theta": -0.0361, "rho": 0.3874, "theo": 28.5541, "change": 0.07, "open": 29.92, "high": 29.92, "low": 29.92, "tick": "no_change", "last_trade_price": 29.92, "last_trade_time": "2026-08-28T09:32:08", "percent_change": 0.234508, "prev_day_close": 29.8499994277954}, {"option": "XLK261218P00162500", "bid": 2.56, "bid_size": 73.0, "ask": 3.6, "ask_size": 10.0, "iv": 0.3027, "open_interest": 101.0, "volume": 0.0, "delta": -0.1768, "gamma": 0.0083, "vega": 0.268, "theta": -0.037, "rho": -0.0964, "theo": 3.2179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-08-26T13:38:57", "percent_change": 0.0, "prev_day_close": 3.22000002861023}, {"option": "XLK261218C00165000", "bid": 25.75, "bid_size": 11.0, "ask": 27.75, "ask_size": 9.0, "iv": 0.3113, "open_interest": 907.0, "volume": 0.0, "delta": 0.8082, "gamma": 0.0088, "vega": 0.2837, "theta": -0.0379, "rho": 0.3823, "theo": 26.4867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.85, "last_trade_time": "2026-08-25T09:40:53", "percent_change": 0.0, "prev_day_close": 28.125}, {"option": "XLK261218P00165000", "bid": 3.15, "bid_size": 9.0, "ask": 4.25, "ask_size": 389.0, "iv": 0.3044, "open_interest": 988.0, "volume": 1.0, "delta": -0.1975, "gamma": 0.0091, "vega": 0.2871, "theta": -0.039, "rho": -0.1067, "theo": 3.6325, "change": -0.095, "open": 3.43, "high": 3.43, "low": 3.43, "tick": "down", "last_trade_price": 3.43, "last_trade_time": "2026-08-28T09:44:49", "percent_change": -2.69503, "prev_day_close": 3.52499997615814}, {"option": "XLK261218C00167500", "bid": 23.7, "bid_size": 7.0, "ask": 25.15, "ask_size": 12.0, "iv": 0.2943, "open_interest": 71.0, "volume": 0.0, "delta": 0.7863, "gamma": 0.0096, "vega": 0.3023, "theta": -0.0397, "rho": 0.3758, "theo": 24.4872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.02, "last_trade_time": "2026-08-21T15:04:58", "percent_change": 0.0, "prev_day_close": 26.1750001907349}, {"option": "XLK261218P00167500", "bid": 3.95, "bid_size": 11.0, "ask": 5.05, "ask_size": 459.0, "iv": 0.3092, "open_interest": 311.0, "volume": 10.0, "delta": -0.2204, "gamma": 0.0099, "vega": 0.3053, "theta": -0.0409, "rho": -0.1183, "theo": 4.1053, "change": -0.175, "open": 3.79, "high": 3.8, "low": 3.79, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-08-28T11:09:09", "percent_change": -4.40252, "prev_day_close": 3.97500002384186}, {"option": "XLK261218C00170000", "bid": 22.0, "bid_size": 10.0, "ask": 23.15, "ask_size": 18.0, "iv": 0.2922, "open_interest": 652.0, "volume": 18.0, "delta": 0.7622, "gamma": 0.0104, "vega": 0.3205, "theta": -0.0414, "rho": 0.368, "theo": 22.5361, "change": -2.105, "open": 24.16, "high": 24.42, "low": 22.17, "tick": "down", "last_trade_price": 22.17, "last_trade_time": "2026-08-28T15:10:05", "percent_change": -8.67147, "prev_day_close": 24.2749996185303}, {"option": "XLK261218P00170000", "bid": 4.3, "bid_size": 38.0, "ask": 5.05, "ask_size": 28.0, "iv": 0.2925, "open_interest": 714.0, "volume": 1.0, "delta": -0.2448, "gamma": 0.0107, "vega": 0.3231, "theta": -0.0428, "rho": -0.1301, "theo": 4.6276, "change": -0.375, "open": 4.15, "high": 4.15, "low": 4.15, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-08-28T11:01:32", "percent_change": -8.28729, "prev_day_close": 4.52499985694885}, {"option": "XLK261218C00172500", "bid": 20.2, "bid_size": 3.0, "ask": 22.15, "ask_size": 329.0, "iv": 0.3012, "open_interest": 2142.0, "volume": 1.0, "delta": 0.7361, "gamma": 0.0111, "vega": 0.3382, "theta": -0.043, "rho": 0.3589, "theo": 20.6529, "change": -0.09, "open": 22.16, "high": 22.16, "low": 22.16, "tick": "up", "last_trade_price": 22.16, "last_trade_time": "2026-08-28T10:01:13", "percent_change": -0.404494, "prev_day_close": 22.25}, {"option": "XLK261218P00172500", "bid": 4.8, "bid_size": 13.0, "ask": 5.45, "ask_size": 13.0, "iv": 0.2829, "open_interest": 591.0, "volume": 0.0, "delta": -0.272, "gamma": 0.0115, "vega": 0.3412, "theta": -0.0446, "rho": -0.1428, "theo": 5.2273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-08-26T13:53:59", "percent_change": 0.0, "prev_day_close": 5.17499995231628}, {"option": "XLK261218C00175000", "bid": 18.25, "bid_size": 7.0, "ask": 20.0, "ask_size": 7.0, "iv": 0.289, "open_interest": 1437.0, "volume": 0.0, "delta": 0.708, "gamma": 0.0119, "vega": 0.3549, "theta": -0.0444, "rho": 0.3482, "theo": 18.8399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.56, "last_trade_time": "2026-08-27T13:59:00", "percent_change": 0.0, "prev_day_close": 20.4250001907349}, {"option": "XLK261218P00175000", "bid": 5.55, "bid_size": 13.0, "ask": 6.35, "ask_size": 18.0, "iv": 0.2824, "open_interest": 1182.0, "volume": 0.0, "delta": -0.3013, "gamma": 0.0124, "vega": 0.3574, "theta": -0.0462, "rho": -0.156, "theo": 5.8981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-08-27T15:52:40", "percent_change": 0.0, "prev_day_close": 5.625}, {"option": "XLK261218C00177500", "bid": 16.35, "bid_size": 6.0, "ask": 18.5, "ask_size": 6.0, "iv": 0.2851, "open_interest": 45.0, "volume": 0.0, "delta": 0.6778, "gamma": 0.0126, "vega": 0.3701, "theta": -0.0456, "rho": 0.3363, "theo": 17.0989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.65, "last_trade_time": "2026-08-03T13:45:49", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "XLK261218P00177500", "bid": 6.3, "bid_size": 13.0, "ask": 7.05, "ask_size": 13.0, "iv": 0.277, "open_interest": 57.0, "volume": 0.0, "delta": -0.3329, "gamma": 0.0132, "vega": 0.3727, "theta": -0.0476, "rho": -0.17, "theo": 6.649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-08-27T13:45:59", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "XLK261218C00180000", "bid": 14.7, "bid_size": 11.0, "ask": 16.75, "ask_size": 10.0, "iv": 0.2787, "open_interest": 1077.0, "volume": 0.0, "delta": 0.6462, "gamma": 0.0133, "vega": 0.3835, "theta": -0.0466, "rho": 0.3231, "theo": 15.4613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.42, "last_trade_time": "2026-08-27T09:34:02", "percent_change": 0.0, "prev_day_close": 17.0249996185303}, {"option": "XLK261218P00180000", "bid": 7.0, "bid_size": 18.0, "ask": 8.8, "ask_size": 346.0, "iv": 0.2826, "open_interest": 2054.0, "volume": 30.0, "delta": -0.3665, "gamma": 0.0139, "vega": 0.385, "theta": -0.0488, "rho": -0.1836, "theo": 7.4836, "change": 0.46, "open": 7.24, "high": 7.66, "low": 6.8, "tick": "up", "last_trade_price": 7.66, "last_trade_time": "2026-08-28T15:53:19", "percent_change": 6.38889, "prev_day_close": 7.19999980926514}, {"option": "XLK261218C00182500", "bid": 12.45, "bid_size": 444.0, "ask": 15.8, "ask_size": 388.0, "iv": 0.2736, "open_interest": 426.0, "volume": 4.0, "delta": 0.6126, "gamma": 0.0139, "vega": 0.3946, "theta": -0.0472, "rho": 0.3088, "theo": 13.8887, "change": -1.725, "open": 13.9, "high": 13.9, "low": 13.9, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-08-28T14:50:42", "percent_change": -11.04, "prev_day_close": 15.6250004768372}, {"option": "XLK261218P00182500", "bid": 8.05, "bid_size": 13.0, "ask": 8.85, "ask_size": 12.0, "iv": 0.2686, "open_interest": 54.0, "volume": 0.0, "delta": -0.4022, "gamma": 0.0147, "vega": 0.3955, "theta": -0.0497, "rho": -0.1977, "theo": 8.4106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.06, "last_trade_time": "2026-08-27T15:54:38", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "XLK261218C00185000", "bid": 11.9, "bid_size": 12.0, "ask": 14.0, "ask_size": 7.0, "iv": 0.2771, "open_interest": 638.0, "volume": 0.0, "delta": 0.5774, "gamma": 0.0144, "vega": 0.4031, "theta": -0.0475, "rho": 0.2929, "theo": 12.4085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.5, "last_trade_time": "2026-08-27T15:59:18", "percent_change": 0.0, "prev_day_close": 13.9749999046326}, {"option": "XLK261218P00185000", "bid": 8.95, "bid_size": 15.0, "ask": 10.2, "ask_size": 15.0, "iv": 0.2671, "open_interest": 1038.0, "volume": 0.0, "delta": -0.4396, "gamma": 0.0153, "vega": 0.4022, "theta": -0.0504, "rho": -0.2102, "theo": 9.4343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-08-27T11:30:07", "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "XLK261218C00187500", "bid": 9.95, "bid_size": 419.0, "ask": 11.45, "ask_size": 12.0, "iv": 0.252, "open_interest": 3054.0, "volume": 50.0, "delta": 0.5412, "gamma": 0.0148, "vega": 0.4084, "theta": -0.0475, "rho": 0.2764, "theo": 11.0257, "change": -1.45, "open": 12.31, "high": 12.7, "low": 11.1, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-08-28T14:50:47", "percent_change": -11.5538, "prev_day_close": 12.5500001907349}, {"option": "XLK261218P00187500", "bid": 9.2, "bid_size": 301.0, "ask": 12.5, "ask_size": 104.0, "iv": 0.267, "open_interest": 416.0, "volume": 6.0, "delta": -0.4785, "gamma": 0.0158, "vega": 0.4057, "theta": -0.0507, "rho": -0.2232, "theo": 10.564, "change": 0.7, "open": 10.23, "high": 10.85, "low": 9.7, "tick": "up", "last_trade_price": 10.85, "last_trade_time": "2026-08-28T14:50:49", "percent_change": 6.89655, "prev_day_close": 10.1500000953674}, {"option": "XLK261218C00190000", "bid": 8.65, "bid_size": 442.0, "ask": 11.1, "ask_size": 394.0, "iv": 0.2598, "open_interest": 537.0, "volume": 14.0, "delta": 0.504, "gamma": 0.0151, "vega": 0.4105, "theta": -0.0472, "rho": 0.2588, "theo": 9.7455, "change": -1.225, "open": 11.02, "high": 11.02, "low": 10.2, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-08-28T13:18:40", "percent_change": -10.7221, "prev_day_close": 11.4250001907349}, {"option": "XLK261218P00190000", "bid": 10.75, "bid_size": 266.0, "ask": 13.2, "ask_size": 102.0, "iv": 0.2606, "open_interest": 528.0, "volume": 4.0, "delta": -0.519, "gamma": 0.0162, "vega": 0.405, "theta": -0.0506, "rho": -0.2333, "theo": 11.8149, "change": 0.7, "open": 10.95, "high": 12.0, "low": 10.95, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-08-28T13:32:48", "percent_change": 6.19469, "prev_day_close": 11.2999997138977}, {"option": "XLK261218C00192500", "bid": 7.6, "bid_size": 407.0, "ask": 9.95, "ask_size": 398.0, "iv": 0.2588, "open_interest": 211.0, "volume": 3.0, "delta": 0.4666, "gamma": 0.0152, "vega": 0.4092, "theta": -0.0464, "rho": 0.241, "theo": 8.5698, "change": -0.95, "open": 9.0, "high": 9.0, "low": 9.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-08-28T13:28:10", "percent_change": -9.54774, "prev_day_close": 9.9500002861023}, {"option": "XLK261218P00192500", "bid": 11.95, "bid_size": 74.0, "ask": 13.75, "ask_size": 13.0, "iv": 0.2458, "open_interest": 36.0, "volume": 3.0, "delta": -0.5597, "gamma": 0.0164, "vega": 0.4001, "theta": -0.0502, "rho": -0.2434, "theo": 13.1676, "change": 0.725, "open": 13.45, "high": 13.45, "low": 13.45, "tick": "up", "last_trade_price": 13.45, "last_trade_time": "2026-08-28T13:30:25", "percent_change": 5.69745, "prev_day_close": 12.7249999046326}, {"option": "XLK261218C00195000", "bid": 6.65, "bid_size": 403.0, "ask": 7.8, "ask_size": 12.0, "iv": 0.2444, "open_interest": 2129.0, "volume": 41.0, "delta": 0.4292, "gamma": 0.0152, "vega": 0.4042, "theta": -0.0454, "rho": 0.2226, "theo": 7.4989, "change": -1.2, "open": 7.85, "high": 7.85, "low": 7.85, "tick": "down", "last_trade_price": 7.85, "last_trade_time": "2026-08-28T13:30:28", "percent_change": -13.2597, "prev_day_close": 9.0499997138977}, {"option": "XLK261218P00195000", "bid": 13.3, "bid_size": 301.0, "ask": 16.15, "ask_size": 118.0, "iv": 0.2536, "open_interest": 1316.0, "volume": 13.0, "delta": -0.6005, "gamma": 0.0165, "vega": 0.3909, "theta": -0.0494, "rho": -0.2505, "theo": 14.6304, "change": 0.55, "open": 14.71, "high": 14.8, "low": 14.71, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-08-28T13:31:29", "percent_change": 3.85965, "prev_day_close": 14.25}, {"option": "XLK261218C00197500", "bid": 5.2, "bid_size": 794.0, "ask": 8.3, "ask_size": 463.0, "iv": 0.2545, "open_interest": 1562.0, "volume": 6.0, "delta": 0.3923, "gamma": 0.015, "vega": 0.3959, "theta": -0.044, "rho": 0.2045, "theo": 6.5287, "change": -1.2, "open": 6.83, "high": 6.85, "low": 6.83, "tick": "up", "last_trade_price": 6.85, "last_trade_time": "2026-08-28T13:29:45", "percent_change": -14.9068, "prev_day_close": 8.05000019073486}, {"option": "XLK261218P00197500", "bid": 14.9, "bid_size": 7.0, "ask": 16.7, "ask_size": 8.0, "iv": 0.2379, "open_interest": 20.0, "volume": 0.0, "delta": -0.6411, "gamma": 0.0164, "vega": 0.3776, "theta": -0.0482, "rho": -0.2559, "theo": 16.2085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.95, "last_trade_time": "2026-08-14T12:32:12", "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "XLK261218C00200000", "bid": 5.15, "bid_size": 17.0, "ask": 6.0, "ask_size": 31.0, "iv": 0.2447, "open_interest": 3344.0, "volume": 19.0, "delta": 0.3564, "gamma": 0.0146, "vega": 0.3843, "theta": -0.0423, "rho": 0.1864, "theo": 5.655, "change": -1.25, "open": 6.52, "high": 6.69, "low": 5.55, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-08-28T15:54:55", "percent_change": -18.3824, "prev_day_close": 6.79999995231628}, {"option": "XLK261218P00200000", "bid": 17.1, "bid_size": 8.0, "ask": 18.9, "ask_size": 7.0, "iv": 0.2498, "open_interest": 654.0, "volume": 0.0, "delta": -0.681, "gamma": 0.0162, "vega": 0.3602, "theta": -0.0467, "rho": -0.2563, "theo": 17.8904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.05, "last_trade_time": "2026-08-20T10:51:07", "percent_change": 0.0, "prev_day_close": 16.875}, {"option": "XLK261218C00202500", "bid": 4.1, "bid_size": 13.0, "ask": 5.35, "ask_size": 14.0, "iv": 0.2409, "open_interest": 426.0, "volume": 0.0, "delta": 0.3216, "gamma": 0.0142, "vega": 0.3699, "theta": -0.0403, "rho": 0.1689, "theo": 4.8715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-08-27T13:01:53", "percent_change": 0.0, "prev_day_close": 5.875}, {"option": "XLK261218P00202500", "bid": 18.35, "bid_size": 10.0, "ask": 20.4, "ask_size": 12.0, "iv": 0.2358, "open_interest": 40.0, "volume": 0.0, "delta": -0.7198, "gamma": 0.0157, "vega": 0.3391, "theta": -0.0447, "rho": -0.2571, "theo": 19.6754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.09, "last_trade_time": "2026-08-04T12:09:45", "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "XLK261218C00205000", "bid": 3.5, "bid_size": 483.0, "ask": 5.0, "ask_size": 301.0, "iv": 0.2453, "open_interest": 1258.0, "volume": 1.0, "delta": 0.2884, "gamma": 0.0136, "vega": 0.3529, "theta": -0.0381, "rho": 0.1519, "theo": 4.1742, "change": -0.355, "open": 4.92, "high": 4.92, "low": 4.92, "tick": "down", "last_trade_price": 4.92, "last_trade_time": "2026-08-28T09:57:45", "percent_change": -6.72986, "prev_day_close": 5.27499985694885}, {"option": "XLK261218P00205000", "bid": 20.15, "bid_size": 12.0, "ask": 22.7, "ask_size": 12.0, "iv": 0.2387, "open_interest": 4.0, "volume": 0.0, "delta": -0.7573, "gamma": 0.0152, "vega": 0.3137, "theta": -0.0424, "rho": -0.2499, "theo": 21.5609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.75, "last_trade_time": "2026-06-26T09:59:45", "percent_change": 0.0, "prev_day_close": 20.625}, {"option": "XLK261218C00207500", "bid": 3.25, "bid_size": 12.0, "ask": 4.85, "ask_size": 20.0, "iv": 0.2562, "open_interest": 180.0, "volume": 0.0, "delta": 0.257, "gamma": 0.0129, "vega": 0.3339, "theta": -0.0357, "rho": 0.1357, "theo": 3.5585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-08-17T15:23:27", "percent_change": 0.0, "prev_day_close": 4.67500007152557}, {"option": "XLK261218P00207500", "bid": 22.7, "bid_size": 12.0, "ask": 24.0, "ask_size": 12.0, "iv": 0.2352, "open_interest": 4.0, "volume": 0.0, "delta": -0.7927, "gamma": 0.0146, "vega": 0.2873, "theta": -0.04, "rho": -0.2455, "theo": 23.5273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.6, "last_trade_time": "2026-06-18T13:16:28", "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "XLK261218C00210000", "bid": 2.7, "bid_size": 11.0, "ask": 4.25, "ask_size": 404.0, "iv": 0.2547, "open_interest": 477.0, "volume": 0.0, "delta": 0.2277, "gamma": 0.0122, "vega": 0.3132, "theta": -0.0332, "rho": 0.1206, "theo": 3.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-08-27T16:09:05", "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "XLK261218P00210000", "bid": 23.55, "bid_size": 5.0, "ask": 26.85, "ask_size": 10.0, "iv": 0.2234, "open_interest": 5.0, "volume": 0.0, "delta": -0.8263, "gamma": 0.0138, "vega": 0.2563, "theta": -0.0375, "rho": -0.2321, "theo": 25.5942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.25, "last_trade_time": "2026-08-18T10:17:56", "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "XLK261218C00212500", "bid": 1.98, "bid_size": 7.0, "ask": 4.45, "ask_size": 12.0, "iv": 0.2614, "open_interest": 566.0, "volume": 0.0, "delta": 0.2008, "gamma": 0.0114, "vega": 0.2918, "theta": -0.0307, "rho": 0.1065, "theo": 2.5594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-08-18T12:03:24", "percent_change": 0.0, "prev_day_close": 3.35999989509582}, {"option": "XLK261218P00212500", "bid": 25.55, "bid_size": 9.0, "ask": 29.6, "ask_size": 5.0, "iv": 0.2314, "open_interest": 0.0, "volume": 0.0, "delta": -0.8577, "gamma": 0.0132, "vega": 0.2253, "theta": -0.0353, "rho": -0.2078, "theo": 27.7381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3500003814697}, {"option": "XLK261218C00215000", "bid": 1.53, "bid_size": 68.0, "ask": 3.15, "ask_size": 457.0, "iv": 0.2452, "open_interest": 257.0, "volume": 0.0, "delta": 0.1764, "gamma": 0.0105, "vega": 0.27, "theta": -0.0282, "rho": 0.0938, "theo": 2.1669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-08-27T12:55:48", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "XLK261218P00215000", "bid": 28.35, "bid_size": 30.0, "ask": 30.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8867, "gamma": 0.0127, "vega": 0.1927, "theta": -0.0335, "rho": -0.1867, "theo": 29.9587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.82, "last_trade_time": "2026-08-04T11:22:25", "percent_change": 0.0, "prev_day_close": 28.4249992370606}, {"option": "XLK261218C00217500", "bid": 1.25, "bid_size": 459.0, "ask": 2.82, "ask_size": 568.0, "iv": 0.2467, "open_interest": 98.0, "volume": 3.0, "delta": 0.1547, "gamma": 0.0096, "vega": 0.2487, "theta": -0.0258, "rho": 0.0823, "theo": 1.8371, "change": -0.275, "open": 1.96, "high": 1.96, "low": 1.96, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-08-28T14:09:35", "percent_change": -12.3042, "prev_day_close": 2.23499995470047}, {"option": "XLK261218P00217500", "bid": 30.6, "bid_size": 12.0, "ask": 32.95, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9135, "gamma": 0.0121, "vega": 0.1566, "theta": -0.0321, "rho": -0.1488, "theo": 32.2511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5750007629394}, {"option": "XLK261218C00220000", "bid": 1.31, "bid_size": 12.0, "ask": 2.04, "ask_size": 34.0, "iv": 0.2441, "open_interest": 465.0, "volume": 0.0, "delta": 0.1356, "gamma": 0.0088, "vega": 0.2281, "theta": -0.0237, "rho": 0.0722, "theo": 1.563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-08-27T12:56:32", "percent_change": 0.0, "prev_day_close": 2.0100000500679}, {"option": "XLK261218P00220000", "bid": 32.85, "bid_size": 12.0, "ask": 35.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9368, "gamma": 0.011, "vega": 0.1238, "theta": -0.032, "rho": -0.1134, "theo": 34.6031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.01, "last_trade_time": "2025-12-05T15:15:15", "percent_change": 0.0, "prev_day_close": 32.8250007629394}, {"option": "XLK261218C00222500", "bid": 0.88, "bid_size": 200.0, "ask": 2.01, "ask_size": 478.0, "iv": 0.2454, "open_interest": 50.0, "volume": 16.0, "delta": 0.119, "gamma": 0.008, "vega": 0.209, "theta": -0.0216, "rho": 0.0634, "theo": 1.3358, "change": -0.47, "open": 1.61, "high": 1.76, "low": 1.6, "tick": "no_change", "last_trade_price": 1.71, "last_trade_time": "2026-08-28T11:13:05", "percent_change": -21.5596, "prev_day_close": 2.18000000715256}, {"option": "XLK261218P00222500", "bid": 35.2, "bid_size": 12.0, "ask": 37.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9567, "gamma": 0.0095, "vega": 0.0871, "theta": -0.0312, "rho": -0.0806, "theo": 37.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1000003814697}, {"option": "XLK261218C00225000", "bid": 0.89, "bid_size": 7.0, "ask": 1.78, "ask_size": 538.0, "iv": 0.252, "open_interest": 1926.0, "volume": 28.0, "delta": 0.1046, "gamma": 0.0073, "vega": 0.1909, "theta": -0.0198, "rho": 0.0557, "theo": 1.1484, "change": -0.015, "open": 1.44, "high": 1.46, "low": 1.42, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-08-28T11:12:58", "percent_change": -1.02389, "prev_day_close": 1.46499997377396}, {"option": "XLK261218P00225000", "bid": 37.2, "bid_size": 10.0, "ask": 40.65, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9718, "gamma": 0.0076, "vega": 0.0617, "theta": -0.0249, "rho": -0.0681, "theo": 39.4498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.14, "last_trade_time": "2025-12-05T15:15:15", "percent_change": 0.0, "prev_day_close": 37.4249992370606}, {"option": "XLK261218C00227500", "bid": 0.64, "bid_size": 114.0, "ask": 1.46, "ask_size": 433.0, "iv": 0.2469, "open_interest": 261.0, "volume": 22.0, "delta": 0.0919, "gamma": 0.0066, "vega": 0.1742, "theta": -0.0181, "rho": 0.049, "theo": 0.9895, "change": -0.255, "open": 1.13, "high": 1.28, "low": 1.12, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-08-28T11:41:25", "percent_change": -17.77, "prev_day_close": 1.43499994277954}, {"option": "XLK261218P00227500", "bid": 39.7, "bid_size": 10.0, "ask": 43.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9827, "gamma": 0.0053, "vega": 0.034, "theta": -0.0131, "rho": -0.0262, "theo": 41.9226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.8250007629394}, {"option": "XLK261218C00230000", "bid": 0.52, "bid_size": 91.0, "ask": 1.32, "ask_size": 467.0, "iv": 0.2492, "open_interest": 393.0, "volume": 2.0, "delta": 0.0813, "gamma": 0.0059, "vega": 0.1593, "theta": -0.0167, "rho": 0.0433, "theo": 0.8619, "change": 0.1, "open": 0.9, "high": 1.07, "low": 0.9, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-08-28T11:11:16", "percent_change": 10.3093, "prev_day_close": 0.969999998807907}, {"option": "XLK261218P00230000", "bid": 42.2, "bid_size": 10.0, "ask": 46.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.0034, "vega": 0.0196, "theta": -0.0049, "rho": -0.0159, "theo": 44.3996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.2250003814697}, {"option": "XLK261218C00235000", "bid": 0.24, "bid_size": 12.0, "ask": 1.07, "ask_size": 498.0, "iv": 0.2498, "open_interest": 515.0, "volume": 0.0, "delta": 0.0645, "gamma": 0.0049, "vega": 0.134, "theta": -0.0142, "rho": 0.0343, "theo": 0.6678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.19, "last_trade_time": "2026-08-18T14:32:29", "percent_change": 0.0, "prev_day_close": 0.659999996423721}, {"option": "XLK261218P00235000", "bid": 47.25, "bid_size": 10.0, "ask": 51.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0012, "vega": 0.0037, "theta": 0.0, "rho": 0.0, "theo": 49.3956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0750007629394}, {"option": "XLK261218C00240000", "bid": 0.11, "bid_size": 11.0, "ask": 0.72, "ask_size": 8.0, "iv": 0.2454, "open_interest": 170.0, "volume": 0.0, "delta": 0.0521, "gamma": 0.004, "vega": 0.1135, "theta": -0.0123, "rho": 0.0276, "theo": 0.5316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-08-21T09:32:28", "percent_change": 0.0, "prev_day_close": 0.540000006556511}, {"option": "XLK261218P00240000", "bid": 52.05, "bid_size": 10.0, "ask": 56.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 54.3909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0750007629394}, {"option": "XLK261218C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 12.0, "iv": 0.2567, "open_interest": 81.0, "volume": 0.0, "delta": 0.0428, "gamma": 0.0033, "vega": 0.0974, "theta": -0.0107, "rho": 0.0227, "theo": 0.4338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-08-12T14:52:51", "percent_change": 0.0, "prev_day_close": 0.339999988675118}, {"option": "XLK261218P00245000", "bid": 57.05, "bid_size": 10.0, "ask": 61.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 59.3909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.1750011444092}, {"option": "XLK261218C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.83, "ask_size": 10.0, "iv": 0.2779, "open_interest": 495.0, "volume": 0.0, "delta": 0.0358, "gamma": 0.0028, "vega": 0.0842, "theta": -0.0095, "rho": 0.0189, "theo": 0.362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-08-20T10:48:21", "percent_change": 0.0, "prev_day_close": 0.359999999403954}, {"option": "XLK261218P00250000", "bid": 62.6, "bid_size": 10.0, "ask": 65.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 64.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.2000007629394}, {"option": "XLK261218C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 1.17, "ask_size": 10.0, "iv": 0.3118, "open_interest": 31.0, "volume": 0.0, "delta": 0.0303, "gamma": 0.0024, "vega": 0.0738, "theta": -0.0085, "rho": 0.016, "theo": 0.3077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-08-12T14:52:39", "percent_change": 0.0, "prev_day_close": 0.190000002272427}, {"option": "XLK261218P00255000", "bid": 67.05, "bid_size": 10.0, "ask": 71.05, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 69.3909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.2249984741211}, {"option": "XLK261218C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.72, "ask_size": 10.0, "iv": 0.3011, "open_interest": 37.0, "volume": 0.0, "delta": 0.0261, "gamma": 0.002, "vega": 0.065, "theta": -0.0077, "rho": 0.0137, "theo": 0.2656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-12T14:20:02", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "XLK261218P00260000", "bid": 72.05, "bid_size": 10.0, "ask": 76.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 74.3909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.1999969482422}, {"option": "XLK261218C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 0.89, "ask_size": 135.0, "iv": 0.3267, "open_interest": 23.0, "volume": 0.0, "delta": 0.0227, "gamma": 0.0018, "vega": 0.0578, "theta": -0.007, "rho": 0.0119, "theo": 0.2322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-07-09T12:11:03", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "XLK261218P00265000", "bid": 77.05, "bid_size": 10.0, "ask": 80.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 79.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.0749969482422}, {"option": "XLK261218C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.63, "ask_size": 10.0, "iv": 0.3226, "open_interest": 10.0, "volume": 0.0, "delta": 0.0199, "gamma": 0.0015, "vega": 0.0518, "theta": -0.0064, "rho": 0.0104, "theo": 0.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-07-06T09:48:05", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "XLK261218P00270000", "bid": 82.05, "bid_size": 10.0, "ask": 85.85, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 84.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.1999969482422}, {"option": "XLK261218C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 34.0, "iv": 0.417, "open_interest": 14.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.0014, "vega": 0.0466, "theta": -0.0059, "rho": 0.0092, "theo": 0.1825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-18T09:30:00", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XLK261218P00275000", "bid": 87.05, "bid_size": 10.0, "ask": 91.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 89.3909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.1999969482422}, {"option": "XLK261218C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.84, "ask_size": 10.0, "iv": 0.365, "open_interest": 17.0, "volume": 0.0, "delta": 0.0156, "gamma": 0.0012, "vega": 0.0422, "theta": -0.0055, "rho": 0.0082, "theo": 0.1637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-06T15:16:58", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "XLK261218P00280000", "bid": 92.05, "bid_size": 10.0, "ask": 95.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 94.3909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.1749992370606}, {"option": "XLK261218C00285000", "bid": 0.01, "bid_size": 100.0, "ask": 0.88, "ask_size": 10.0, "iv": 0.3816, "open_interest": 9.0, "volume": 0.0, "delta": 0.014, "gamma": 0.001, "vega": 0.0384, "theta": -0.0051, "rho": 0.0073, "theo": 0.1477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-06-23T10:08:46", "percent_change": 0.0, "prev_day_close": 0.324999992735684}, {"option": "XLK261218P00285000", "bid": 97.6, "bid_size": 10.0, "ask": 100.65, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 99.3909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.1749992370606}, {"option": "XLK270115C00045000", "bid": 139.5, "bid_size": 10.0, "ask": 143.5, "ask_size": 17.0, "iv": 1.0605, "open_interest": 27.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0093, "theta": -0.0029, "rho": 0.144, "theo": 141.3135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.0, "last_trade_time": "2025-12-29T12:00:25", "percent_change": 0.0, "prev_day_close": 142.899993896484}, {"option": "XLK270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 1.0, "iv": 1.5535, "open_interest": 137.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.0096, "theta": -0.003, "rho": -0.0022, "theo": 0.0963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-06-17T10:19:04", "percent_change": 0.0, "prev_day_close": 0.7049999833107}, {"option": "XLK270115C00047500", "bid": 136.9, "bid_size": 10.0, "ask": 141.0, "ask_size": 23.0, "iv": 0.9721, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.01, "theta": -0.0031, "rho": 0.1538, "theo": 138.8559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.349998474121}, {"option": "XLK270115P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 1.0, "iv": 1.4967, "open_interest": 7.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0001, "vega": 0.0103, "theta": -0.0032, "rho": -0.0024, "theo": 0.1025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-02-11T14:28:56", "percent_change": 0.0, "prev_day_close": 0.610000014305115}, {"option": "XLK270115C00050000", "bid": 134.4, "bid_size": 10.0, "ask": 138.5, "ask_size": 11.0, "iv": 0.9122, "open_interest": 2.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0108, "theta": -0.0033, "rho": 0.1646, "theo": 136.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.56, "last_trade_time": "2025-12-12T15:02:32", "percent_change": 0.0, "prev_day_close": 137.974998474121}, {"option": "XLK270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 1.0, "iv": 1.4432, "open_interest": 2.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0112, "theta": -0.0033, "rho": -0.0026, "theo": 0.1091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "XLK270115C00052500", "bid": 131.95, "bid_size": 10.0, "ask": 136.0, "ask_size": 23.0, "iv": 0.8707, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.012, "theta": -0.0034, "rho": 0.1773, "theo": 133.9434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.599998474121}, {"option": "XLK270115P00052500", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 1.0, "iv": 1.3927, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0001, "vega": 0.0121, "theta": -0.0035, "rho": -0.0028, "theo": 0.1159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.615000009536743}, {"option": "XLK270115C00055000", "bid": 129.5, "bid_size": 10.0, "ask": 133.5, "ask_size": 22.0, "iv": 0.8301, "open_interest": 20.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.0129, "theta": -0.0036, "rho": 0.1919, "theo": 131.4893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 86.95, "last_trade_time": "2026-03-04T14:54:03", "percent_change": 0.0, "prev_day_close": 133.050003051758}, {"option": "XLK270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1.0, "iv": 0.8728, "open_interest": 802.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0001, "vega": 0.013, "theta": -0.0036, "rho": -0.003, "theo": 0.1232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-07-10T10:33:03", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "XLK270115C00057500", "bid": 127.05, "bid_size": 10.0, "ask": 131.2, "ask_size": 12.0, "iv": 0.8532, "open_interest": 6.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.014, "theta": -0.0038, "rho": 0.2095, "theo": 129.037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 81.09, "last_trade_time": "2026-03-19T11:43:38", "percent_change": 0.0, "prev_day_close": 130.625}, {"option": "XLK270115P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 1.0, "iv": 1.2994, "open_interest": 801.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0001, "vega": 0.0141, "theta": -0.0038, "rho": -0.0033, "theo": 0.1309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-07-09T14:37:01", "percent_change": 0.0, "prev_day_close": 0.230000004172325}, {"option": "XLK270115C00060000", "bid": 124.6, "bid_size": 10.0, "ask": 128.75, "ask_size": 10.0, "iv": 0.8278, "open_interest": 9.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0001, "vega": 0.0151, "theta": -0.004, "rho": 0.2265, "theo": 126.5873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.58, "last_trade_time": "2026-05-28T09:49:47", "percent_change": 0.0, "prev_day_close": 128.149997711182}, {"option": "XLK270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 5.0, "iv": 0.9285, "open_interest": 4037.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0001, "vega": 0.0152, "theta": -0.004, "rho": -0.0035, "theo": 0.1391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-07-16T12:21:12", "percent_change": 0.0, "prev_day_close": 0.234999999403954}, {"option": "XLK270115C00062500", "bid": 122.4, "bid_size": 10.0, "ask": 126.3, "ask_size": 10.0, "iv": 0.8533, "open_interest": 32.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0002, "vega": 0.0163, "theta": -0.0042, "rho": 0.2357, "theo": 124.1391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 129.7, "last_trade_time": "2026-06-15T15:59:17", "percent_change": 0.0, "prev_day_close": 125.599998474121}, {"option": "XLK270115P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 1.0, "iv": 1.2148, "open_interest": 8.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0002, "vega": 0.0164, "theta": -0.0042, "rho": -0.0038, "theo": 0.1478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-04-20T12:18:18", "percent_change": 0.0, "prev_day_close": 0.340000003576279}, {"option": "XLK270115C00065000", "bid": 119.7, "bid_size": 10.0, "ask": 123.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0002, "vega": 0.0176, "theta": -0.0044, "rho": 0.2449, "theo": 121.6949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.9, "last_trade_time": "2026-07-29T10:18:17", "percent_change": 0.0, "prev_day_close": 123.150001525879}, {"option": "XLK270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.02, "ask_size": 1.0, "iv": 0.8702, "open_interest": 55.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0002, "vega": 0.0177, "theta": -0.0044, "rho": -0.0041, "theo": 0.1572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-05-11T14:06:45", "percent_change": 0.0, "prev_day_close": 0.509999990463257}, {"option": "XLK270115C00067500", "bid": 117.3, "bid_size": 10.0, "ask": 121.4, "ask_size": 10.0, "iv": 0.7662, "open_interest": 10.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0002, "vega": 0.0189, "theta": -0.0046, "rho": 0.2541, "theo": 119.2445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.675003051758}, {"option": "XLK270115P00067500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 10.0, "iv": 0.794, "open_interest": 430.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0002, "vega": 0.019, "theta": -0.0046, "rho": -0.0045, "theo": 0.1671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-20T10:51:21", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "XLK270115C00070000", "bid": 114.8, "bid_size": 10.0, "ask": 118.95, "ask_size": 10.0, "iv": 0.7337, "open_interest": 12.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0002, "vega": 0.0203, "theta": -0.0048, "rho": 0.2633, "theo": 116.7982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.1, "last_trade_time": "2026-07-20T11:17:00", "percent_change": 0.0, "prev_day_close": 118.25}, {"option": "XLK270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1.0, "iv": 0.6306, "open_interest": 561.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0002, "vega": 0.0204, "theta": -0.0049, "rho": -0.0048, "theo": 0.1776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-08-05T09:30:01", "percent_change": 0.0, "prev_day_close": 0.0850000027567148}, {"option": "XLK270115C00072500", "bid": 112.3, "bid_size": 10.0, "ask": 116.5, "ask_size": 23.0, "iv": 0.7021, "open_interest": 35.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0002, "vega": 0.0218, "theta": -0.0051, "rho": 0.2724, "theo": 114.3525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.85, "last_trade_time": "2026-02-20T15:18:21", "percent_change": 0.0, "prev_day_close": 115.900001525879}, {"option": "XLK270115P00072500", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 10.0, "iv": 0.7132, "open_interest": 170.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0002, "vega": 0.0219, "theta": -0.0051, "rho": -0.0052, "theo": 0.1888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-08-07T12:36:01", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "XLK270115C00075000", "bid": 109.95, "bid_size": 10.0, "ask": 114.0, "ask_size": 23.0, "iv": 0.691, "open_interest": 91.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0003, "vega": 0.0234, "theta": -0.0053, "rho": 0.2815, "theo": 111.9076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.96, "last_trade_time": "2026-07-17T12:33:09", "percent_change": 0.0, "prev_day_close": 113.349998474121}, {"option": "XLK270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 10.0, "iv": 0.6914, "open_interest": 301.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0003, "vega": 0.0235, "theta": -0.0053, "rho": -0.0057, "theo": 0.2008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-18T16:00:39", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "XLK270115C00077500", "bid": 107.5, "bid_size": 10.0, "ask": 111.5, "ask_size": 22.0, "iv": 0.6616, "open_interest": 9.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0003, "vega": 0.0252, "theta": -0.0056, "rho": 0.2906, "theo": 109.4636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 72.1, "last_trade_time": "2026-01-16T11:51:43", "percent_change": 0.0, "prev_day_close": 110.925003051758}, {"option": "XLK270115P00077500", "bid": 0.0, "bid_size": 0.0, "ask": 0.56, "ask_size": 10.0, "iv": 0.672, "open_interest": 17.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0003, "vega": 0.0253, "theta": -0.0056, "rho": -0.0061, "theo": 0.2136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.22, "last_trade_time": "2026-03-31T14:39:32", "percent_change": 0.0, "prev_day_close": 0.190000002272427}, {"option": "XLK270115C00080000", "bid": 105.45, "bid_size": 10.0, "ask": 108.5, "ask_size": 10.0, "iv": 0.6125, "open_interest": 30.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0003, "vega": 0.0271, "theta": -0.0058, "rho": 0.2996, "theo": 107.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.46, "last_trade_time": "2026-08-05T14:55:10", "percent_change": 0.0, "prev_day_close": 108.650001525879}, {"option": "XLK270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.72, "ask_size": 10.0, "iv": 0.6743, "open_interest": 218.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0003, "vega": 0.0273, "theta": -0.0059, "rho": -0.0066, "theo": 0.2274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-12T10:42:36", "percent_change": 0.0, "prev_day_close": 0.21000000834465}, {"option": "XLK270115C00082500", "bid": 102.65, "bid_size": 10.0, "ask": 106.75, "ask_size": 12.0, "iv": 0.6534, "open_interest": 6.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0004, "vega": 0.0291, "theta": -0.0061, "rho": 0.3086, "theo": 104.5783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.83, "last_trade_time": "2026-08-04T12:21:27", "percent_change": 0.0, "prev_day_close": 106.025001525879}, {"option": "XLK270115P00082500", "bid": 0.0, "bid_size": 0.0, "ask": 0.73, "ask_size": 10.0, "iv": 0.6534, "open_interest": 455.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0004, "vega": 0.0294, "theta": -0.0061, "rho": -0.0072, "theo": 0.2422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-05-26T13:33:15", "percent_change": 0.0, "prev_day_close": 0.22999999858439}, {"option": "XLK270115C00085000", "bid": 100.3, "bid_size": 10.0, "ask": 103.85, "ask_size": 10.0, "iv": 0.5779, "open_interest": 15.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0004, "vega": 0.0313, "theta": -0.0064, "rho": 0.3175, "theo": 102.1372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.3, "last_trade_time": "2026-07-07T11:10:15", "percent_change": 0.0, "prev_day_close": 103.699996948242}, {"option": "XLK270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.62, "ask_size": 10.0, "iv": 0.6165, "open_interest": 4687.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0004, "vega": 0.0314, "theta": -0.0064, "rho": -0.0078, "theo": 0.2582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-08-19T12:54:39", "percent_change": 0.0, "prev_day_close": 0.254999998956919}, {"option": "XLK270115C00087500", "bid": 97.75, "bid_size": 10.0, "ask": 101.85, "ask_size": 10.0, "iv": 0.6143, "open_interest": 14.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0004, "vega": 0.0336, "theta": -0.0067, "rho": 0.3264, "theo": 99.6974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.5, "last_trade_time": "2026-05-05T10:23:13", "percent_change": 0.0, "prev_day_close": 101.175003051758}, {"option": "XLK270115P00087500", "bid": 0.0, "bid_size": 0.0, "ask": 0.64, "ask_size": 10.0, "iv": 0.5988, "open_interest": 1967.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0004, "vega": 0.0337, "theta": -0.0068, "rho": -0.0084, "theo": 0.2754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-07-01T12:40:00", "percent_change": 0.0, "prev_day_close": 0.280000004917383}, {"option": "XLK270115C00090000", "bid": 95.35, "bid_size": 10.0, "ask": 98.75, "ask_size": 10.0, "iv": 0.4851, "open_interest": 79.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0005, "vega": 0.0361, "theta": -0.007, "rho": 0.3352, "theo": 97.2589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.7, "last_trade_time": "2026-08-12T12:24:05", "percent_change": 0.0, "prev_day_close": 98.8250007629394}, {"option": "XLK270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.67, "ask_size": 10.0, "iv": 0.5828, "open_interest": 985.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0005, "vega": 0.0362, "theta": -0.0071, "rho": -0.0091, "theo": 0.2938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-07-16T15:09:41", "percent_change": 0.0, "prev_day_close": 0.305000003427267}, {"option": "XLK270115C00092500", "bid": 93.05, "bid_size": 10.0, "ask": 97.0, "ask_size": 23.0, "iv": 0.6037, "open_interest": 23.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0005, "vega": 0.0387, "theta": -0.0074, "rho": 0.344, "theo": 94.8219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.2, "last_trade_time": "2026-07-09T09:35:26", "percent_change": 0.0, "prev_day_close": 96.3999977111816}, {"option": "XLK270115P00092500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 10.0, "iv": 0.5669, "open_interest": 382.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0005, "vega": 0.0389, "theta": -0.0074, "rho": -0.0098, "theo": 0.3137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-06-25T09:52:54", "percent_change": 0.0, "prev_day_close": 0.334999985992908}, {"option": "XLK270115C00095000", "bid": 90.8, "bid_size": 10.0, "ask": 94.05, "ask_size": 10.0, "iv": 0.5534, "open_interest": 67.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0006, "vega": 0.0416, "theta": -0.0077, "rho": 0.3527, "theo": 92.3864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.98, "last_trade_time": "2026-06-30T14:17:23", "percent_change": 0.0, "prev_day_close": 94.0499992370606}, {"option": "XLK270115P00095000", "bid": 0.14, "bid_size": 10.0, "ask": 0.55, "ask_size": 10.0, "iv": 0.5465, "open_interest": 555.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0006, "vega": 0.0419, "theta": -0.0078, "rho": -0.0107, "theo": 0.3353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-07-21T14:47:30", "percent_change": 0.0, "prev_day_close": 0.364999994635582}, {"option": "XLK270115C00095500", "bid": 89.95, "bid_size": 10.0, "ask": 94.0, "ask_size": 22.0, "iv": 0.5589, "open_interest": 38.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0006, "vega": 0.0422, "theta": -0.0078, "rho": 0.3544, "theo": 91.8996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 62.3, "last_trade_time": "2026-04-17T09:48:46", "percent_change": 0.0, "prev_day_close": 93.4749984741211}, {"option": "XLK270115P00095500", "bid": 0.0, "bid_size": 0.0, "ask": 0.56, "ask_size": 10.0, "iv": 0.5259, "open_interest": 9.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0006, "vega": 0.0425, "theta": -0.0079, "rho": -0.0108, "theo": 0.3398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-07-07T10:40:45", "percent_change": 0.0, "prev_day_close": 0.374999992549419}, {"option": "XLK270115C00096000", "bid": 89.45, "bid_size": 10.0, "ask": 93.45, "ask_size": 10.0, "iv": 0.5476, "open_interest": 18.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0006, "vega": 0.0428, "theta": -0.0079, "rho": 0.3561, "theo": 91.4128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.7, "last_trade_time": "2026-04-10T09:45:20", "percent_change": 0.0, "prev_day_close": 93.0499992370606}, {"option": "XLK270115P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 10.0, "iv": 0.5471, "open_interest": 20.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0006, "vega": 0.0432, "theta": -0.0079, "rho": -0.011, "theo": 0.3445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-05-29T13:06:33", "percent_change": 0.0, "prev_day_close": 0.379999987781048}, {"option": "XLK270115C00096500", "bid": 89.0, "bid_size": 10.0, "ask": 93.0, "ask_size": 22.0, "iv": 0.5528, "open_interest": 14.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0006, "vega": 0.0434, "theta": -0.008, "rho": 0.3578, "theo": 90.9261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.35, "last_trade_time": "2026-06-30T12:55:06", "percent_change": 0.0, "prev_day_close": 92.4749984741211}, {"option": "XLK270115P00096500", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 10.0, "iv": 0.5433, "open_interest": 4.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0006, "vega": 0.0439, "theta": -0.008, "rho": -0.0112, "theo": 0.3491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.384999990463257}, {"option": "XLK270115C00097000", "bid": 88.5, "bid_size": 10.0, "ask": 92.5, "ask_size": 22.0, "iv": 0.5472, "open_interest": 22.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0006, "vega": 0.0441, "theta": -0.008, "rho": 0.3596, "theo": 90.4394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.75, "last_trade_time": "2026-06-30T09:59:23", "percent_change": 0.0, "prev_day_close": 92.0}, {"option": "XLK270115P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.77, "ask_size": 10.0, "iv": 0.5406, "open_interest": 6.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0006, "vega": 0.0445, "theta": -0.0081, "rho": -0.0114, "theo": 0.3539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-06-15T10:13:41", "percent_change": 0.0, "prev_day_close": 0.390000015497208}, {"option": "XLK270115C00097500", "bid": 88.05, "bid_size": 10.0, "ask": 92.0, "ask_size": 22.0, "iv": 0.5468, "open_interest": 41.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0006, "vega": 0.0447, "theta": -0.0081, "rho": 0.3613, "theo": 89.9529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.4, "last_trade_time": "2026-05-15T11:58:25", "percent_change": 0.0, "prev_day_close": 91.5250015258789}, {"option": "XLK270115P00097500", "bid": 0.0, "bid_size": 0.0, "ask": 0.98, "ask_size": 9.0, "iv": 0.5583, "open_interest": 19.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0006, "vega": 0.0452, "theta": -0.0082, "rho": -0.0116, "theo": 0.3588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-06-25T09:52:54", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "XLK270115C00098000", "bid": 87.55, "bid_size": 10.0, "ask": 91.5, "ask_size": 11.0, "iv": 0.5412, "open_interest": 10.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0006, "vega": 0.0454, "theta": -0.0082, "rho": 0.363, "theo": 89.4664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.95, "last_trade_time": "2026-05-15T11:54:55", "percent_change": 0.0, "prev_day_close": 91.0999984741211}, {"option": "XLK270115P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 10.0, "iv": 0.513, "open_interest": 218.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0006, "vega": 0.0459, "theta": -0.0082, "rho": -0.0118, "theo": 0.3637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-06-15T14:17:14", "percent_change": 0.0, "prev_day_close": 0.405000001192093}, {"option": "XLK270115C00098500", "bid": 87.15, "bid_size": 10.0, "ask": 91.0, "ask_size": 21.0, "iv": 0.5458, "open_interest": 121.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0006, "vega": 0.0461, "theta": -0.0083, "rho": 0.3647, "theo": 88.98, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.85, "last_trade_time": "2026-06-01T13:43:29", "percent_change": 0.0, "prev_day_close": 90.5500030517578}, {"option": "XLK270115P00098500", "bid": 0.0, "bid_size": 0.0, "ask": 0.99, "ask_size": 10.0, "iv": 0.5515, "open_interest": 18.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0007, "vega": 0.0465, "theta": -0.0083, "rho": -0.012, "theo": 0.3688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-05-29T12:52:56", "percent_change": 0.0, "prev_day_close": 0.41499999910593}, {"option": "XLK270115C00099000", "bid": 86.85, "bid_size": 10.0, "ask": 90.25, "ask_size": 10.0, "iv": 0.5353, "open_interest": 31.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0007, "vega": 0.0467, "theta": -0.0083, "rho": 0.3664, "theo": 88.4937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 87.87, "last_trade_time": "2026-05-27T14:44:31", "percent_change": 0.0, "prev_day_close": 90.0750007629394}, {"option": "XLK270115P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 10.0, "iv": 0.5819, "open_interest": 22.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0007, "vega": 0.0472, "theta": -0.0084, "rho": -0.0122, "theo": 0.3739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-08-13T13:40:29", "percent_change": 0.0, "prev_day_close": 0.41499999910593}, {"option": "XLK270115C00099500", "bid": 86.25, "bid_size": 10.0, "ask": 90.0, "ask_size": 11.0, "iv": 0.5444, "open_interest": 155.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0007, "vega": 0.0474, "theta": -0.0084, "rho": 0.3681, "theo": 88.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.07, "last_trade_time": "2026-08-20T16:13:27", "percent_change": 0.0, "prev_day_close": 89.6000022888184}, {"option": "XLK270115P00099500", "bid": 0.0, "bid_size": 0.0, "ask": 0.81, "ask_size": 10.0, "iv": 0.5262, "open_interest": 13.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0007, "vega": 0.0478, "theta": -0.0085, "rho": -0.0124, "theo": 0.3792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-06-02T13:46:55", "percent_change": 0.0, "prev_day_close": 0.424999989569187}, {"option": "XLK270115C00100000", "bid": 85.6, "bid_size": 10.0, "ask": 89.05, "ask_size": 10.0, "iv": 0.466, "open_interest": 111.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0007, "vega": 0.0481, "theta": -0.0085, "rho": 0.3698, "theo": 87.5213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.6, "last_trade_time": "2026-08-20T16:13:27", "percent_change": 0.0, "prev_day_close": 89.0750007629394}, {"option": "XLK270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.86, "ask_size": 10.0, "iv": 0.5276, "open_interest": 200.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0007, "vega": 0.0485, "theta": -0.0086, "rho": -0.0126, "theo": 0.3845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-08-12T11:03:10", "percent_change": 0.0, "prev_day_close": 0.395000003278255}, {"option": "XLK270115C00102500", "bid": 83.2, "bid_size": 10.0, "ask": 87.3, "ask_size": 12.0, "iv": 0.5345, "open_interest": 71.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0008, "vega": 0.0518, "theta": -0.0089, "rho": 0.3782, "theo": 85.0921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.9, "last_trade_time": "2026-06-05T10:03:00", "percent_change": 0.0, "prev_day_close": 86.75}, {"option": "XLK270115P00102500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 10.0, "iv": 0.5083, "open_interest": 1955.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0008, "vega": 0.052, "theta": -0.009, "rho": -0.0136, "theo": 0.4124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-08-07T10:51:07", "percent_change": 0.0, "prev_day_close": 0.46000000834465}, {"option": "XLK270115C00105000", "bid": 80.8, "bid_size": 10.0, "ask": 84.7, "ask_size": 10.0, "iv": 0.5088, "open_interest": 501.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0008, "vega": 0.0557, "theta": -0.0094, "rho": 0.3864, "theo": 82.6656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.02, "last_trade_time": "2026-08-18T11:43:55", "percent_change": 0.0, "prev_day_close": 84.3499984741211}, {"option": "XLK270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.06, "ask_size": 10.0, "iv": 0.509, "open_interest": 4031.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0008, "vega": 0.056, "theta": -0.0095, "rho": -0.0148, "theo": 0.4429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-08-11T11:06:25", "percent_change": 0.0, "prev_day_close": 0.484999999403954}, {"option": "XLK270115C00107500", "bid": 78.9, "bid_size": 10.0, "ask": 82.3, "ask_size": 21.0, "iv": 0.5336, "open_interest": 271.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0009, "vega": 0.0599, "theta": -0.0099, "rho": 0.3946, "theo": 80.2453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.73, "last_trade_time": "2026-08-27T13:14:06", "percent_change": 0.0, "prev_day_close": 81.7250022888184}, {"option": "XLK270115P00107500", "bid": 0.0, "bid_size": 0.0, "ask": 1.32, "ask_size": 10.0, "iv": 0.5106, "open_interest": 3098.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0009, "vega": 0.0603, "theta": -0.01, "rho": -0.0161, "theo": 0.4764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-08-26T14:58:57", "percent_change": 0.0, "prev_day_close": 0.519999995827675}, {"option": "XLK270115C00110000", "bid": 77.3, "bid_size": 12.0, "ask": 79.25, "ask_size": 12.0, "iv": 0.5301, "open_interest": 1704.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.001, "vega": 0.0645, "theta": -0.0104, "rho": 0.4026, "theo": 77.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.4, "last_trade_time": "2026-08-20T10:47:34", "percent_change": 0.0, "prev_day_close": 79.2999992370606}, {"option": "XLK270115P00110000", "bid": 0.09, "bid_size": 5.0, "ask": 0.82, "ask_size": 5.0, "iv": 0.461, "open_interest": 2991.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.001, "vega": 0.0651, "theta": -0.0105, "rho": -0.0176, "theo": 0.5133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-08-13T11:00:14", "percent_change": 0.0, "prev_day_close": 0.589999988675118}, {"option": "XLK270115C00112500", "bid": 74.65, "bid_size": 10.0, "ask": 77.45, "ask_size": 10.0, "iv": 0.535, "open_interest": 550.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0011, "vega": 0.0695, "theta": -0.011, "rho": 0.4105, "theo": 75.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.23, "last_trade_time": "2026-08-25T12:36:33", "percent_change": 0.0, "prev_day_close": 77.25}, {"option": "XLK270115P00112500", "bid": 0.25, "bid_size": 6.0, "ask": 0.92, "ask_size": 6.0, "iv": 0.4641, "open_interest": 119.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.0011, "vega": 0.0702, "theta": -0.0111, "rho": -0.0192, "theo": 0.5542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-07T12:34:34", "percent_change": 0.0, "prev_day_close": 0.604999989271164}, {"option": "XLK270115C00115000", "bid": 72.4, "bid_size": 12.0, "ask": 74.25, "ask_size": 10.0, "iv": 0.4892, "open_interest": 223.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0012, "vega": 0.075, "theta": -0.0115, "rho": 0.4181, "theo": 72.9928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.47, "last_trade_time": "2026-08-04T10:38:20", "percent_change": 0.0, "prev_day_close": 74.4750022888184}, {"option": "XLK270115P00115000", "bid": 0.27, "bid_size": 7.0, "ask": 0.98, "ask_size": 7.0, "iv": 0.4524, "open_interest": 1952.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.0012, "vega": 0.0755, "theta": -0.0117, "rho": -0.021, "theo": 0.5995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-08-26T15:54:49", "percent_change": 0.0, "prev_day_close": 0.614999994635582}, {"option": "XLK270115C00117500", "bid": 70.1, "bid_size": 12.0, "ask": 72.0, "ask_size": 49.0, "iv": 0.4891, "open_interest": 1223.0, "volume": 0.0, "delta": 0.9709, "gamma": 0.0014, "vega": 0.0809, "theta": -0.0122, "rho": 0.4256, "theo": 70.5855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 76.46, "last_trade_time": "2026-08-17T10:58:55", "percent_change": 0.0, "prev_day_close": 72.0499992370606}, {"option": "XLK270115P00117500", "bid": 0.4, "bid_size": 18.0, "ask": 0.9, "ask_size": 18.0, "iv": 0.4385, "open_interest": 756.0, "volume": 0.0, "delta": -0.031, "gamma": 0.0014, "vega": 0.0814, "theta": -0.0123, "rho": -0.0229, "theo": 0.6496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-08-17T13:20:16", "percent_change": 0.0, "prev_day_close": 0.680000007152557}, {"option": "XLK270115C00120000", "bid": 67.65, "bid_size": 12.0, "ask": 69.3, "ask_size": 93.0, "iv": 0.4596, "open_interest": 402.0, "volume": 0.0, "delta": 0.9679, "gamma": 0.0015, "vega": 0.0873, "theta": -0.0128, "rho": 0.4328, "theo": 68.1839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.5, "last_trade_time": "2026-08-27T11:36:34", "percent_change": 0.0, "prev_day_close": 69.8499984741211}, {"option": "XLK270115P00120000", "bid": 0.51, "bid_size": 14.0, "ask": 0.7, "ask_size": 1.0, "iv": 0.4161, "open_interest": 3916.0, "volume": 1.0, "delta": -0.034, "gamma": 0.0015, "vega": 0.088, "theta": -0.013, "rho": -0.0251, "theo": 0.7054, "change": -0.005, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-28T14:38:19", "percent_change": -0.662251, "prev_day_close": 0.754999995231628}, {"option": "XLK270115C00122500", "bid": 64.35, "bid_size": 10.0, "ask": 67.85, "ask_size": 21.0, "iv": 0.4496, "open_interest": 89.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0017, "vega": 0.0943, "theta": -0.0136, "rho": 0.4398, "theo": 65.7886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.0, "last_trade_time": "2026-08-04T09:42:45", "percent_change": 0.0, "prev_day_close": 67.25}, {"option": "XLK270115P00122500", "bid": 0.38, "bid_size": 155.0, "ask": 1.12, "ask_size": 34.0, "iv": 0.4167, "open_interest": 1512.0, "volume": 0.0, "delta": -0.0373, "gamma": 0.0017, "vega": 0.0954, "theta": -0.0137, "rho": -0.0275, "theo": 0.7678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.87, "last_trade_time": "2026-08-03T15:50:46", "percent_change": 0.0, "prev_day_close": 0.820000022649765}, {"option": "XLK270115C00125000", "bid": 62.85, "bid_size": 12.0, "ask": 64.75, "ask_size": 12.0, "iv": 0.4455, "open_interest": 266.0, "volume": 0.0, "delta": 0.9609, "gamma": 0.0018, "vega": 0.102, "theta": -0.0144, "rho": 0.4464, "theo": 63.4007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.9, "last_trade_time": "2026-08-24T11:44:53", "percent_change": 0.0, "prev_day_close": 64.8750019073486}, {"option": "XLK270115P00125000", "bid": 0.7, "bid_size": 2.0, "ask": 1.62, "ask_size": 10.0, "iv": 0.4387, "open_interest": 2683.0, "volume": 0.0, "delta": -0.0411, "gamma": 0.0019, "vega": 0.1028, "theta": -0.0145, "rho": -0.0303, "theo": 0.838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.46, "last_trade_time": "2026-08-05T09:50:20", "percent_change": 0.0, "prev_day_close": 0.884999990463257}, {"option": "XLK270115C00127500", "bid": 60.5, "bid_size": 7.0, "ask": 62.5, "ask_size": 12.0, "iv": 0.44, "open_interest": 71.0, "volume": 0.0, "delta": 0.9567, "gamma": 0.002, "vega": 0.1103, "theta": -0.0152, "rho": 0.4526, "theo": 61.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.93, "last_trade_time": "2026-07-30T11:13:19", "percent_change": 0.0, "prev_day_close": 62.6750011444092}, {"option": "XLK270115P00127500", "bid": 0.62, "bid_size": 10.0, "ask": 1.37, "ask_size": 5.0, "iv": 0.4071, "open_interest": 1478.0, "volume": 0.0, "delta": -0.0453, "gamma": 0.0021, "vega": 0.1111, "theta": -0.0154, "rho": -0.0332, "theo": 0.9165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-08-21T14:44:46", "percent_change": 0.0, "prev_day_close": 0.965000003576279}, {"option": "XLK270115C00130000", "bid": 57.85, "bid_size": 10.0, "ask": 59.85, "ask_size": 10.0, "iv": 0.4076, "open_interest": 188.0, "volume": 0.0, "delta": 0.9521, "gamma": 0.0023, "vega": 0.1192, "theta": -0.0161, "rho": 0.4586, "theo": 58.6514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.34, "last_trade_time": "2026-08-24T11:44:19", "percent_change": 0.0, "prev_day_close": 60.2749996185303}, {"option": "XLK270115P00130000", "bid": 0.8, "bid_size": 1.0, "ask": 1.55, "ask_size": 6.0, "iv": 0.4052, "open_interest": 1437.0, "volume": 0.0, "delta": -0.05, "gamma": 0.0023, "vega": 0.1203, "theta": -0.0163, "rho": -0.0365, "theo": 1.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-08-25T14:42:33", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "XLK270115C00132500", "bid": 55.5, "bid_size": 12.0, "ask": 57.55, "ask_size": 12.0, "iv": 0.4004, "open_interest": 71.0, "volume": 0.0, "delta": 0.947, "gamma": 0.0025, "vega": 0.1289, "theta": -0.0171, "rho": 0.4641, "theo": 56.2924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.54, "last_trade_time": "2026-07-09T13:06:37", "percent_change": 0.0, "prev_day_close": 57.7749996185303}, {"option": "XLK270115P00132500", "bid": 0.82, "bid_size": 12.0, "ask": 1.58, "ask_size": 5.0, "iv": 0.39, "open_interest": 455.0, "volume": 0.0, "delta": -0.0553, "gamma": 0.0025, "vega": 0.1305, "theta": -0.0173, "rho": -0.0403, "theo": 1.1039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.43, "last_trade_time": "2026-08-21T14:44:26", "percent_change": 0.0, "prev_day_close": 1.11500000953674}, {"option": "XLK270115C00135000", "bid": 53.45, "bid_size": 12.0, "ask": 55.25, "ask_size": 444.0, "iv": 0.4019, "open_interest": 327.0, "volume": 0.0, "delta": 0.9412, "gamma": 0.0028, "vega": 0.1396, "theta": -0.0181, "rho": 0.469, "theo": 53.9491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.25, "last_trade_time": "2026-08-24T09:38:27", "percent_change": 0.0, "prev_day_close": 56.0499992370606}, {"option": "XLK270115P00135000", "bid": 0.79, "bid_size": 146.0, "ask": 1.57, "ask_size": 159.0, "iv": 0.3717, "open_interest": 1884.0, "volume": 0.0, "delta": -0.0612, "gamma": 0.0028, "vega": 0.1409, "theta": -0.0184, "rho": -0.0445, "theo": 1.2163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.19, "last_trade_time": "2026-08-27T14:23:43", "percent_change": 0.0, "prev_day_close": 1.18999999761581}, {"option": "XLK270115C00137500", "bid": 50.2, "bid_size": 10.0, "ask": 53.25, "ask_size": 40.0, "iv": 0.374, "open_interest": 94.0, "volume": 1.0, "delta": 0.9347, "gamma": 0.0031, "vega": 0.1511, "theta": -0.0192, "rho": 0.4734, "theo": 51.6134, "change": 1.2, "open": 54.25, "high": 54.25, "low": 54.25, "tick": "up", "last_trade_price": 54.25, "last_trade_time": "2026-08-28T11:30:46", "percent_change": 2.26202, "prev_day_close": 53.0499992370606}, {"option": "XLK270115P00137500", "bid": 1.11, "bid_size": 181.0, "ask": 1.74, "ask_size": 501.0, "iv": 0.372, "open_interest": 359.0, "volume": 3.0, "delta": -0.0677, "gamma": 0.0031, "vega": 0.1524, "theta": -0.0195, "rho": -0.0491, "theo": 1.3426, "change": -0.06, "open": 1.3, "high": 1.3, "low": 1.29, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-08-28T11:33:08", "percent_change": -4.44445, "prev_day_close": 1.35000002384186}, {"option": "XLK270115C00140000", "bid": 48.6, "bid_size": 12.0, "ask": 50.7, "ask_size": 525.0, "iv": 0.38, "open_interest": 193.0, "volume": 5.0, "delta": 0.9275, "gamma": 0.0034, "vega": 0.1632, "theta": -0.0204, "rho": 0.4773, "theo": 49.297, "change": -1.825, "open": 49.6, "high": 49.6, "low": 49.6, "tick": "down", "last_trade_price": 49.6, "last_trade_time": "2026-08-28T15:34:45", "percent_change": -3.54886, "prev_day_close": 51.4249992370606}, {"option": "XLK270115P00140000", "bid": 1.17, "bid_size": 541.0, "ask": 1.85, "ask_size": 413.0, "iv": 0.3604, "open_interest": 4387.0, "volume": 7.0, "delta": -0.0751, "gamma": 0.0034, "vega": 0.1648, "theta": -0.0207, "rho": -0.0543, "theo": 1.4853, "change": 0.015, "open": 1.51, "high": 1.52, "low": 1.36, "tick": "up", "last_trade_price": 1.46, "last_trade_time": "2026-08-28T12:13:32", "percent_change": 1.03806, "prev_day_close": 1.44499999284744}, {"option": "XLK270115C00142500", "bid": 45.95, "bid_size": 10.0, "ask": 48.45, "ask_size": 95.0, "iv": 0.3628, "open_interest": 247.0, "volume": 0.0, "delta": 0.9194, "gamma": 0.0038, "vega": 0.1765, "theta": -0.0216, "rho": 0.4805, "theo": 47.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.15, "last_trade_time": "2026-08-25T13:58:54", "percent_change": 0.0, "prev_day_close": 48.4500007629394}, {"option": "XLK270115P00142500", "bid": 1.35, "bid_size": 375.0, "ask": 2.01, "ask_size": 569.0, "iv": 0.3534, "open_interest": 4413.0, "volume": 3.0, "delta": -0.0833, "gamma": 0.0038, "vega": 0.1787, "theta": -0.022, "rho": -0.0604, "theo": 1.6467, "change": -0.09, "open": 1.61, "high": 1.61, "low": 1.56, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-08-28T11:33:32", "percent_change": -5.45455, "prev_day_close": 1.65000003576279}, {"option": "XLK270115C00145000", "bid": 43.95, "bid_size": 10.0, "ask": 46.2, "ask_size": 451.0, "iv": 0.3628, "open_interest": 4094.0, "volume": 0.0, "delta": 0.9104, "gamma": 0.0041, "vega": 0.1908, "theta": -0.0229, "rho": 0.4828, "theo": 44.7208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.78, "last_trade_time": "2026-08-24T10:07:27", "percent_change": 0.0, "prev_day_close": 46.75}, {"option": "XLK270115P00145000", "bid": 1.45, "bid_size": 473.0, "ask": 2.21, "ask_size": 595.0, "iv": 0.3445, "open_interest": 1820.0, "volume": 2.0, "delta": -0.0925, "gamma": 0.0042, "vega": 0.1925, "theta": -0.0233, "rho": -0.0665, "theo": 1.8293, "change": -0.085, "open": 1.72, "high": 1.72, "low": 1.72, "tick": "no_change", "last_trade_price": 1.72, "last_trade_time": "2026-08-28T09:43:18", "percent_change": -4.70914, "prev_day_close": 1.80500000715256}, {"option": "XLK270115C00147500", "bid": 40.75, "bid_size": 518.0, "ask": 43.9, "ask_size": 433.0, "iv": 0.3304, "open_interest": 420.0, "volume": 0.0, "delta": 0.9004, "gamma": 0.0046, "vega": 0.2057, "theta": -0.0243, "rho": 0.4844, "theo": 42.4695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.55, "last_trade_time": "2026-08-21T14:09:34", "percent_change": 0.0, "prev_day_close": 43.8000011444092}, {"option": "XLK270115P00147500", "bid": 1.67, "bid_size": 480.0, "ask": 2.43, "ask_size": 571.0, "iv": 0.3384, "open_interest": 2019.0, "volume": 2.0, "delta": -0.1028, "gamma": 0.0046, "vega": 0.2077, "theta": -0.0247, "rho": -0.0736, "theo": 2.0351, "change": -0.02, "open": 1.82, "high": 1.94, "low": 1.82, "tick": "up", "last_trade_price": 1.94, "last_trade_time": "2026-08-28T09:43:03", "percent_change": -1.02041, "prev_day_close": 1.96000003814697}, {"option": "XLK270115C00150000", "bid": 38.35, "bid_size": 554.0, "ask": 41.6, "ask_size": 10.0, "iv": 0.3187, "open_interest": 3009.0, "volume": 0.0, "delta": 0.8892, "gamma": 0.005, "vega": 0.2216, "theta": -0.0257, "rho": 0.4851, "theo": 40.2406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.45, "last_trade_time": "2026-08-26T15:29:59", "percent_change": 0.0, "prev_day_close": 41.8250007629394}, {"option": "XLK270115P00150000", "bid": 2.05, "bid_size": 10.0, "ask": 2.65, "ask_size": 308.0, "iv": 0.3348, "open_interest": 3558.0, "volume": 2.0, "delta": -0.1142, "gamma": 0.0051, "vega": 0.2246, "theta": -0.0262, "rho": -0.0816, "theo": 2.2675, "change": -0.015, "open": 2.28, "high": 2.28, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-08-28T10:02:45", "percent_change": -0.677197, "prev_day_close": 2.21499991416931}, {"option": "XLK270115C00152500", "bid": 36.3, "bid_size": 444.0, "ask": 39.5, "ask_size": 421.0, "iv": 0.319, "open_interest": 154.0, "volume": 0.0, "delta": 0.8769, "gamma": 0.0055, "vega": 0.2385, "theta": -0.0272, "rho": 0.4847, "theo": 38.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.24, "last_trade_time": "2026-08-07T12:23:47", "percent_change": 0.0, "prev_day_close": 39.875}, {"option": "XLK270115P00152500", "bid": 2.25, "bid_size": 66.0, "ask": 2.96, "ask_size": 22.0, "iv": 0.328, "open_interest": 249.0, "volume": 0.0, "delta": -0.1268, "gamma": 0.0056, "vega": 0.2407, "theta": -0.0277, "rho": -0.09, "theo": 2.5304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-08-24T12:49:02", "percent_change": 0.0, "prev_day_close": 2.5900000333786}, {"option": "XLK270115C00155000", "bid": 35.25, "bid_size": 7.0, "ask": 37.2, "ask_size": 12.0, "iv": 0.3324, "open_interest": 275.0, "volume": 0.0, "delta": 0.8633, "gamma": 0.006, "vega": 0.2558, "theta": -0.0287, "rho": 0.4834, "theo": 35.8788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.87, "last_trade_time": "2026-08-05T09:45:21", "percent_change": 0.0, "prev_day_close": 37.6999988555908}, {"option": "XLK270115P00155000", "bid": 2.25, "bid_size": 473.0, "ask": 3.25, "ask_size": 12.0, "iv": 0.3159, "open_interest": 631.0, "volume": 0.0, "delta": -0.1408, "gamma": 0.0062, "vega": 0.2584, "theta": -0.0293, "rho": -0.0995, "theo": 2.8259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.88, "last_trade_time": "2026-08-27T15:19:17", "percent_change": 0.0, "prev_day_close": 2.88499999046326}, {"option": "XLK270115C00157500", "bid": 33.1, "bid_size": 5.0, "ask": 35.05, "ask_size": 12.0, "iv": 0.3251, "open_interest": 223.0, "volume": 0.0, "delta": 0.8483, "gamma": 0.0066, "vega": 0.2738, "theta": -0.0302, "rho": 0.4809, "theo": 33.7474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.12, "last_trade_time": "2026-08-26T15:29:59", "percent_change": 0.0, "prev_day_close": 35.1000003814697}, {"option": "XLK270115P00157500", "bid": 2.55, "bid_size": 7.0, "ask": 4.05, "ask_size": 11.0, "iv": 0.3182, "open_interest": 579.0, "volume": 0.0, "delta": -0.1562, "gamma": 0.0067, "vega": 0.2773, "theta": -0.0309, "rho": -0.1102, "theo": 3.1589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-08-19T09:55:26", "percent_change": 0.0, "prev_day_close": 3.05999994277954}, {"option": "XLK270115C00160000", "bid": 31.0, "bid_size": 10.0, "ask": 32.65, "ask_size": 11.0, "iv": 0.3134, "open_interest": 3718.0, "volume": 0.0, "delta": 0.8318, "gamma": 0.0071, "vega": 0.2926, "theta": -0.0318, "rho": 0.477, "theo": 31.656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.34, "last_trade_time": "2026-08-27T15:32:57", "percent_change": 0.0, "prev_day_close": 33.3250007629394}, {"option": "XLK270115P00160000", "bid": 3.05, "bid_size": 11.0, "ask": 4.05, "ask_size": 12.0, "iv": 0.3082, "open_interest": 1185.0, "volume": 0.0, "delta": -0.1732, "gamma": 0.0073, "vega": 0.2955, "theta": -0.0325, "rho": -0.1211, "theo": 3.533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.24, "last_trade_time": "2026-08-26T13:47:28", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "XLK270115C00162500", "bid": 28.95, "bid_size": 5.0, "ask": 30.95, "ask_size": 14.0, "iv": 0.3133, "open_interest": 126.0, "volume": 0.0, "delta": 0.8138, "gamma": 0.0077, "vega": 0.3113, "theta": -0.0333, "rho": 0.4721, "theo": 29.6088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.18, "last_trade_time": "2026-08-27T12:19:55", "percent_change": 0.0, "prev_day_close": 31.4249992370606}, {"option": "XLK270115P00162500", "bid": 3.25, "bid_size": 658.0, "ask": 5.2, "ask_size": 974.0, "iv": 0.311, "open_interest": 621.0, "volume": 0.0, "delta": -0.1917, "gamma": 0.008, "vega": 0.3146, "theta": -0.0342, "rho": -0.1333, "theo": 3.9522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.75, "last_trade_time": "2026-08-27T15:44:08", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "XLK270115C00165000", "bid": 27.1, "bid_size": 13.0, "ask": 28.15, "ask_size": 9.0, "iv": 0.2978, "open_interest": 2091.0, "volume": 0.0, "delta": 0.7942, "gamma": 0.0084, "vega": 0.3303, "theta": -0.0348, "rho": 0.4657, "theo": 27.608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.58, "last_trade_time": "2026-08-27T09:43:23", "percent_change": 0.0, "prev_day_close": 28.8999996185303}, {"option": "XLK270115P00165000", "bid": 3.65, "bid_size": 656.0, "ask": 5.25, "ask_size": 543.0, "iv": 0.2981, "open_interest": 1481.0, "volume": 0.0, "delta": -0.212, "gamma": 0.0086, "vega": 0.3335, "theta": -0.0358, "rho": -0.146, "theo": 4.4225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-08-27T13:17:31", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "XLK270115C00167500", "bid": 24.95, "bid_size": 12.0, "ask": 27.1, "ask_size": 458.0, "iv": 0.303, "open_interest": 118.0, "volume": 0.0, "delta": 0.773, "gamma": 0.009, "vega": 0.3492, "theta": -0.0362, "rho": 0.4578, "theo": 25.6583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.05, "last_trade_time": "2026-08-18T10:17:08", "percent_change": 0.0, "prev_day_close": 26.9750003814697}, {"option": "XLK270115P00167500", "bid": 4.7, "bid_size": 12.0, "ask": 5.15, "ask_size": 12.0, "iv": 0.2918, "open_interest": 81.0, "volume": 0.0, "delta": -0.234, "gamma": 0.0093, "vega": 0.3525, "theta": -0.0373, "rho": -0.1595, "theo": 4.9459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.07, "last_trade_time": "2026-08-27T09:30:00", "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "XLK270115C00170000", "bid": 23.25, "bid_size": 12.0, "ask": 24.8, "ask_size": 13.0, "iv": 0.2948, "open_interest": 700.0, "volume": 0.0, "delta": 0.7501, "gamma": 0.0096, "vega": 0.3673, "theta": -0.0376, "rho": 0.4488, "theo": 23.7686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-08-27T14:26:11", "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "XLK270115P00170000", "bid": 4.9, "bid_size": 762.0, "ask": 5.8, "ask_size": 10.0, "iv": 0.2829, "open_interest": 2256.0, "volume": 8.0, "delta": -0.2577, "gamma": 0.01, "vega": 0.3715, "theta": -0.0388, "rho": -0.175, "theo": 5.5287, "change": 0.335, "open": 5.2, "high": 5.61, "low": 5.2, "tick": "up", "last_trade_price": 5.61, "last_trade_time": "2026-08-28T12:30:47", "percent_change": 6.35071, "prev_day_close": 5.27499985694885}, {"option": "XLK270115C00172500", "bid": 21.6, "bid_size": 7.0, "ask": 23.3, "ask_size": 12.0, "iv": 0.2967, "open_interest": 330.0, "volume": 0.0, "delta": 0.7256, "gamma": 0.0102, "vega": 0.385, "theta": -0.0389, "rho": 0.438, "theo": 21.9374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.81, "last_trade_time": "2026-08-27T15:38:38", "percent_change": 0.0, "prev_day_close": 23.5999994277954}, {"option": "XLK270115P00172500", "bid": 5.3, "bid_size": 457.0, "ask": 6.55, "ask_size": 9.0, "iv": 0.2772, "open_interest": 75.0, "volume": 0.0, "delta": -0.2827, "gamma": 0.0106, "vega": 0.3881, "theta": -0.0402, "rho": -0.189, "theo": 6.1641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.45, "last_trade_time": "2026-08-26T14:06:08", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "XLK270115C00175000", "bid": 19.45, "bid_size": 20.0, "ask": 22.35, "ask_size": 593.0, "iv": 0.2972, "open_interest": 690.0, "volume": 4.0, "delta": 0.6995, "gamma": 0.0109, "vega": 0.4013, "theta": -0.04, "rho": 0.4262, "theo": 20.1748, "change": -1.375, "open": 21.24, "high": 21.24, "low": 20.6, "tick": "down", "last_trade_price": 20.6, "last_trade_time": "2026-08-28T14:14:02", "percent_change": -6.25711, "prev_day_close": 21.9750003814697}, {"option": "XLK270115P00175000", "bid": 6.0, "bid_size": 965.0, "ask": 8.0, "ask_size": 944.0, "iv": 0.2822, "open_interest": 2084.0, "volume": 14.0, "delta": -0.3099, "gamma": 0.0113, "vega": 0.4042, "theta": -0.0415, "rho": -0.2042, "theo": 6.8778, "change": 0.255, "open": 6.55, "high": 6.93, "low": 6.55, "tick": "up", "last_trade_price": 6.93, "last_trade_time": "2026-08-28T14:25:55", "percent_change": 3.82023, "prev_day_close": 6.67499995231628}, {"option": "XLK270115C00177500", "bid": 17.55, "bid_size": 59.0, "ask": 20.0, "ask_size": 505.0, "iv": 0.2817, "open_interest": 451.0, "volume": 0.0, "delta": 0.6722, "gamma": 0.0114, "vega": 0.4163, "theta": -0.0409, "rho": 0.4129, "theo": 18.5025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.65, "last_trade_time": "2026-08-27T12:54:33", "percent_change": 0.0, "prev_day_close": 20.0749998092651}, {"option": "XLK270115P00177500", "bid": 7.0, "bid_size": 483.0, "ask": 8.2, "ask_size": 10.0, "iv": 0.2735, "open_interest": 131.0, "volume": 1.0, "delta": -0.3388, "gamma": 0.0119, "vega": 0.4185, "theta": -0.0427, "rho": -0.2204, "theo": 7.6664, "change": -0.5, "open": 7.1, "high": 7.1, "low": 7.1, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-08-28T11:29:06", "percent_change": -6.57895, "prev_day_close": 7.60000014305115}, {"option": "XLK270115C00180000", "bid": 16.1, "bid_size": 17.0, "ask": 18.75, "ask_size": 576.0, "iv": 0.2839, "open_interest": 686.0, "volume": 2.0, "delta": 0.6432, "gamma": 0.012, "vega": 0.4295, "theta": -0.0416, "rho": 0.3982, "theo": 16.8838, "change": -0.505, "open": 17.6, "high": 18.07, "low": 17.6, "tick": "up", "last_trade_price": 18.07, "last_trade_time": "2026-08-28T11:58:10", "percent_change": -2.71871, "prev_day_close": 18.5749998092651}, {"option": "XLK270115P00180000", "bid": 8.0, "bid_size": 352.0, "ask": 9.15, "ask_size": 13.0, "iv": 0.2723, "open_interest": 273.0, "volume": 11.0, "delta": -0.3694, "gamma": 0.0126, "vega": 0.431, "theta": -0.0436, "rho": -0.2364, "theo": 8.532, "change": 0.225, "open": 7.9, "high": 8.5, "low": 7.9, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-08-28T12:08:47", "percent_change": 2.71903, "prev_day_close": 8.27499985694885}, {"option": "XLK270115C00182500", "bid": 14.5, "bid_size": 10.0, "ask": 16.9, "ask_size": 589.0, "iv": 0.2758, "open_interest": 175.0, "volume": 0.0, "delta": 0.6128, "gamma": 0.0124, "vega": 0.4405, "theta": -0.0422, "rho": 0.3824, "theo": 15.3438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.13, "last_trade_time": "2026-08-27T09:31:26", "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "XLK270115P00182500", "bid": 8.9, "bid_size": 46.0, "ask": 9.9, "ask_size": 6.0, "iv": 0.2658, "open_interest": 271.0, "volume": 0.0, "delta": -0.4015, "gamma": 0.0131, "vega": 0.4413, "theta": -0.0444, "rho": -0.2529, "theo": 9.4833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.33, "last_trade_time": "2026-08-26T13:52:08", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "XLK270115C00185000", "bid": 13.3, "bid_size": 59.0, "ask": 14.6, "ask_size": 96.0, "iv": 0.2656, "open_interest": 320.0, "volume": 1.0, "delta": 0.5814, "gamma": 0.0129, "vega": 0.4492, "theta": -0.0425, "rho": 0.3651, "theo": 13.8882, "change": -0.725, "open": 14.6, "high": 14.6, "low": 14.6, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-08-28T12:04:38", "percent_change": -4.73083, "prev_day_close": 15.3249998092651}, {"option": "XLK270115P00185000", "bid": 9.55, "bid_size": 572.0, "ask": 11.5, "ask_size": 42.0, "iv": 0.2643, "open_interest": 172.0, "volume": 6.0, "delta": -0.435, "gamma": 0.0136, "vega": 0.4486, "theta": -0.045, "rho": -0.2673, "theo": 10.5221, "change": 0.425, "open": 9.98, "high": 10.65, "low": 9.98, "tick": "no_change", "last_trade_price": 10.6, "last_trade_time": "2026-08-28T15:31:31", "percent_change": 4.1769, "prev_day_close": 10.1750001907349}, {"option": "XLK270115C00187500", "bid": 11.65, "bid_size": 20.0, "ask": 14.6, "ask_size": 720.0, "iv": 0.2745, "open_interest": 3581.0, "volume": 164.0, "delta": 0.5491, "gamma": 0.0132, "vega": 0.455, "theta": -0.0426, "rho": 0.3472, "theo": 12.5208, "change": -1.13, "open": 13.1, "high": 13.22, "low": 12.87, "tick": "down", "last_trade_price": 12.87, "last_trade_time": "2026-08-28T14:39:32", "percent_change": -8.07143, "prev_day_close": 14.0}, {"option": "XLK270115P00187500", "bid": 10.5, "bid_size": 521.0, "ask": 12.1, "ask_size": 13.0, "iv": 0.2533, "open_interest": 1031.0, "volume": 6.0, "delta": -0.4697, "gamma": 0.0141, "vega": 0.4525, "theta": -0.0454, "rho": -0.2823, "theo": 11.6569, "change": 0.45, "open": 11.7, "high": 11.7, "low": 11.7, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-08-28T13:49:10", "percent_change": 4.0, "prev_day_close": 11.25}, {"option": "XLK270115C00190000", "bid": 10.25, "bid_size": 620.0, "ask": 13.1, "ask_size": 724.0, "iv": 0.2678, "open_interest": 667.0, "volume": 5.0, "delta": 0.5162, "gamma": 0.0134, "vega": 0.458, "theta": -0.0424, "rho": 0.3281, "theo": 11.2457, "change": -1.2, "open": 12.6, "high": 12.6, "low": 11.6, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-08-28T13:15:35", "percent_change": -9.375, "prev_day_close": 12.8000001907349}, {"option": "XLK270115P00190000", "bid": 11.3, "bid_size": 432.0, "ask": 14.5, "ask_size": 371.0, "iv": 0.2586, "open_interest": 73.0, "volume": 9.0, "delta": -0.5052, "gamma": 0.0144, "vega": 0.4531, "theta": -0.0456, "rho": -0.2944, "theo": 12.8899, "change": 0.475, "open": 12.25, "high": 13.17, "low": 12.25, "tick": "down", "last_trade_price": 12.95, "last_trade_time": "2026-08-28T13:48:44", "percent_change": 3.80762, "prev_day_close": 12.4749999046326}, {"option": "XLK270115C00192500", "bid": 9.05, "bid_size": 678.0, "ask": 11.7, "ask_size": 724.0, "iv": 0.2627, "open_interest": 250.0, "volume": 4.0, "delta": 0.483, "gamma": 0.0135, "vega": 0.458, "theta": -0.042, "rho": 0.3089, "theo": 10.0651, "change": -1.075, "open": 10.4, "high": 10.4, "low": 10.4, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-08-28T13:16:33", "percent_change": -9.36819, "prev_day_close": 11.4749999046326}, {"option": "XLK270115P00192500", "bid": 12.5, "bid_size": 382.0, "ask": 14.65, "ask_size": 12.0, "iv": 0.2412, "open_interest": 37.0, "volume": 4.0, "delta": -0.5418, "gamma": 0.0147, "vega": 0.4495, "theta": -0.0455, "rho": -0.3063, "theo": 14.2375, "change": 0.7, "open": 14.3, "high": 14.3, "low": 14.3, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-08-28T13:47:30", "percent_change": 5.14706, "prev_day_close": 13.5999999046326}, {"option": "XLK270115C00195000", "bid": 8.45, "bid_size": 65.0, "ask": 9.25, "ask_size": 13.0, "iv": 0.251, "open_interest": 457.0, "volume": 7.0, "delta": 0.4499, "gamma": 0.0136, "vega": 0.4548, "theta": -0.0413, "rho": 0.2889, "theo": 8.9789, "change": -0.8, "open": 9.5, "high": 9.5, "low": 9.3, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-08-28T13:15:32", "percent_change": -7.92079, "prev_day_close": 10.0999999046326}, {"option": "XLK270115P00195000", "bid": 13.8, "bid_size": 386.0, "ask": 16.95, "ask_size": 176.0, "iv": 0.247, "open_interest": 61.0, "volume": 3.0, "delta": -0.5782, "gamma": 0.0148, "vega": 0.4427, "theta": -0.0452, "rho": -0.3141, "theo": 15.677, "change": 0.675, "open": 15.85, "high": 15.85, "low": 15.85, "tick": "up", "last_trade_price": 15.85, "last_trade_time": "2026-08-28T13:29:49", "percent_change": 4.44811, "prev_day_close": 15.1749997138977}, {"option": "XLK270115C00197500", "bid": 7.5, "bid_size": 35.0, "ask": 8.85, "ask_size": 506.0, "iv": 0.2563, "open_interest": 459.0, "volume": 5.0, "delta": 0.4172, "gamma": 0.0135, "vega": 0.4488, "theta": -0.0404, "rho": 0.2693, "theo": 7.9854, "change": -0.9, "open": 9.29, "high": 9.29, "low": 8.3, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-08-28T13:16:56", "percent_change": -9.78261, "prev_day_close": 9.19999980926514}, {"option": "XLK270115P00197500", "bid": 15.3, "bid_size": 357.0, "ask": 18.4, "ask_size": 23.0, "iv": 0.2435, "open_interest": 10.0, "volume": 2.0, "delta": -0.6144, "gamma": 0.0149, "vega": 0.4315, "theta": -0.0447, "rho": -0.3199, "theo": 17.2141, "change": 0.775, "open": 17.45, "high": 17.45, "low": 17.45, "tick": "down", "last_trade_price": 17.45, "last_trade_time": "2026-08-28T13:22:58", "percent_change": 4.64768, "prev_day_close": 16.6750001907349}, {"option": "XLK270115C00200000", "bid": 6.0, "bid_size": 888.0, "ask": 8.6, "ask_size": 851.0, "iv": 0.2555, "open_interest": 1329.0, "volume": 1.0, "delta": 0.3852, "gamma": 0.0133, "vega": 0.4398, "theta": -0.0393, "rho": 0.2495, "theo": 7.0797, "change": -0.95, "open": 7.35, "high": 7.35, "low": 7.35, "tick": "down", "last_trade_price": 7.35, "last_trade_time": "2026-08-28T13:15:37", "percent_change": -11.4458, "prev_day_close": 8.30000019073486}, {"option": "XLK270115P00200000", "bid": 17.5, "bid_size": 10.0, "ask": 19.3, "ask_size": 10.0, "iv": 0.2395, "open_interest": 356.0, "volume": 0.0, "delta": -0.6503, "gamma": 0.0148, "vega": 0.417, "theta": -0.0439, "rho": -0.3239, "theo": 18.8524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.05, "last_trade_time": "2026-08-27T12:09:58", "percent_change": 0.0, "prev_day_close": 17.9250001907349}, {"option": "XLK270115C00202500", "bid": 5.2, "bid_size": 284.0, "ask": 7.05, "ask_size": 30.0, "iv": 0.246, "open_interest": 91.0, "volume": 0.0, "delta": 0.3541, "gamma": 0.013, "vega": 0.4282, "theta": -0.038, "rho": 0.2302, "theo": 6.2577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-08-26T16:08:25", "percent_change": 0.0, "prev_day_close": 7.42499995231628}, {"option": "XLK270115P00202500", "bid": 19.75, "bid_size": 13.0, "ask": 21.15, "ask_size": 16.0, "iv": 0.2458, "open_interest": 105.0, "volume": 0.0, "delta": -0.6854, "gamma": 0.0146, "vega": 0.3988, "theta": -0.0428, "rho": -0.3212, "theo": 20.583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.9, "last_trade_time": "2026-08-27T10:13:16", "percent_change": 0.0, "prev_day_close": 19.8249998092651}, {"option": "XLK270115C00205000", "bid": 4.75, "bid_size": 35.0, "ask": 6.95, "ask_size": 761.0, "iv": 0.2561, "open_interest": 1067.0, "volume": 0.0, "delta": 0.3241, "gamma": 0.0126, "vega": 0.4143, "theta": -0.0366, "rho": 0.2114, "theo": 5.5133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-08-27T10:07:38", "percent_change": 0.0, "prev_day_close": 6.22500014305115}, {"option": "XLK270115P00205000", "bid": 21.0, "bid_size": 9.0, "ask": 23.45, "ask_size": 5.0, "iv": 0.2432, "open_interest": 12.0, "volume": 0.0, "delta": -0.7195, "gamma": 0.0143, "vega": 0.3779, "theta": -0.0415, "rho": -0.319, "theo": 22.4024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.9, "last_trade_time": "2026-06-04T12:13:29", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "XLK270115C00207500", "bid": 4.1, "bid_size": 34.0, "ask": 6.15, "ask_size": 1120.0, "iv": 0.254, "open_interest": 720.0, "volume": 0.0, "delta": 0.2954, "gamma": 0.0121, "vega": 0.3982, "theta": -0.0349, "rho": 0.1932, "theo": 4.8425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-08-27T16:02:04", "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "XLK270115P00207500", "bid": 22.65, "bid_size": 12.0, "ask": 25.7, "ask_size": 12.0, "iv": 0.2432, "open_interest": 6.0, "volume": 0.0, "delta": -0.7525, "gamma": 0.0139, "vega": 0.3529, "theta": -0.04, "rho": -0.3112, "theo": 24.3045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.55, "last_trade_time": "2026-05-29T12:41:38", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "XLK270115C00210000", "bid": 3.75, "bid_size": 9.0, "ask": 4.75, "ask_size": 70.0, "iv": 0.2463, "open_interest": 439.0, "volume": 0.0, "delta": 0.2681, "gamma": 0.0116, "vega": 0.3808, "theta": -0.0332, "rho": 0.176, "theo": 4.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.99, "last_trade_time": "2026-08-27T14:13:59", "percent_change": 0.0, "prev_day_close": 5.02500009536743}, {"option": "XLK270115P00210000", "bid": 24.95, "bid_size": 11.0, "ask": 27.2, "ask_size": 7.0, "iv": 0.2391, "open_interest": 87.0, "volume": 0.0, "delta": -0.7841, "gamma": 0.0134, "vega": 0.3267, "theta": -0.0381, "rho": -0.2999, "theo": 26.2931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.75, "last_trade_time": "2026-07-15T15:30:40", "percent_change": 0.0, "prev_day_close": 25.0249996185303}, {"option": "XLK270115C00212500", "bid": 2.97, "bid_size": 118.0, "ask": 4.6, "ask_size": 653.0, "iv": 0.2475, "open_interest": 133.0, "volume": 0.0, "delta": 0.2424, "gamma": 0.0111, "vega": 0.3616, "theta": -0.0313, "rho": 0.1593, "theo": 3.7026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-08-18T13:02:34", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "XLK270115P00212500", "bid": 26.75, "bid_size": 12.0, "ask": 28.9, "ask_size": 14.0, "iv": 0.226, "open_interest": 0.0, "volume": 0.0, "delta": -0.8141, "gamma": 0.0128, "vega": 0.2969, "theta": -0.0362, "rho": -0.2908, "theo": 28.3464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "XLK270115C00215000", "bid": 2.79, "bid_size": 8.0, "ask": 4.05, "ask_size": 884.0, "iv": 0.2503, "open_interest": 458.0, "volume": 5.0, "delta": 0.2184, "gamma": 0.0105, "vega": 0.3419, "theta": -0.0294, "rho": 0.144, "theo": 3.2258, "change": -0.225, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-08-28T10:34:16", "percent_change": -5.73249, "prev_day_close": 3.92500007152557}, {"option": "XLK270115P00215000", "bid": 28.85, "bid_size": 12.0, "ask": 31.0, "ask_size": 12.0, "iv": 0.2207, "open_interest": 0.0, "volume": 0.0, "delta": -0.8427, "gamma": 0.0124, "vega": 0.2664, "theta": -0.0343, "rho": -0.2663, "theo": 30.4753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.0, "last_trade_time": "2025-12-05T15:15:15", "percent_change": 0.0, "prev_day_close": 28.9250001907349}, {"option": "XLK270115C00217500", "bid": 2.26, "bid_size": 37.0, "ask": 3.8, "ask_size": 821.0, "iv": 0.2512, "open_interest": 133.0, "volume": 0.0, "delta": 0.1962, "gamma": 0.0098, "vega": 0.3213, "theta": -0.0275, "rho": 0.1294, "theo": 2.8057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-08-18T13:02:41", "percent_change": 0.0, "prev_day_close": 3.27999997138977}, {"option": "XLK270115P00217500", "bid": 31.0, "bid_size": 13.0, "ask": 33.7, "ask_size": 10.0, "iv": 0.2284, "open_interest": 0.0, "volume": 0.0, "delta": -0.8697, "gamma": 0.012, "vega": 0.2345, "theta": -0.0328, "rho": -0.2468, "theo": 32.6671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "XLK270115C00220000", "bid": 1.9, "bid_size": 164.0, "ask": 2.93, "ask_size": 494.0, "iv": 0.2431, "open_interest": 5910.0, "volume": 76.0, "delta": 0.1757, "gamma": 0.0092, "vega": 0.3008, "theta": -0.0257, "rho": 0.1162, "theo": 2.4379, "change": -0.4, "open": 2.94, "high": 2.94, "low": 2.45, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-08-28T15:00:55", "percent_change": -14.0351, "prev_day_close": 2.85000002384186}, {"option": "XLK270115P00220000", "bid": 33.15, "bid_size": 12.0, "ask": 35.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.8954, "gamma": 0.0117, "vega": 0.2001, "theta": -0.0321, "rho": -0.2065, "theo": 34.9169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.15, "last_trade_time": "2026-08-03T11:32:50", "percent_change": 0.0, "prev_day_close": 33.2249984741211}, {"option": "XLK270115C00222500", "bid": 1.7, "bid_size": 36.0, "ask": 2.86, "ask_size": 801.0, "iv": 0.2497, "open_interest": 59.0, "volume": 0.0, "delta": 0.1571, "gamma": 0.0086, "vega": 0.2804, "theta": -0.0238, "rho": 0.104, "theo": 2.1174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.81, "last_trade_time": "2026-08-26T11:28:52", "percent_change": 0.0, "prev_day_close": 2.42500007152557}, {"option": "XLK270115P00222500", "bid": 35.0, "bid_size": 12.0, "ask": 38.85, "ask_size": 12.0, "iv": 0.2096, "open_interest": 0.0, "volume": 0.0, "delta": -0.9193, "gamma": 0.011, "vega": 0.1626, "theta": -0.0321, "rho": -0.1839, "theo": 37.2336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.4499988555908}, {"option": "XLK270115C00225000", "bid": 1.36, "bid_size": 316.0, "ask": 2.54, "ask_size": 1160.0, "iv": 0.2483, "open_interest": 715.0, "volume": 1.0, "delta": 0.1402, "gamma": 0.0079, "vega": 0.2603, "theta": -0.0221, "rho": 0.0929, "theo": 1.8399, "change": -0.22, "open": 1.87, "high": 1.87, "low": 1.87, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-08-28T15:59:51", "percent_change": -10.5263, "prev_day_close": 2.08999997377396}, {"option": "XLK270115P00225000", "bid": 37.3, "bid_size": 12.0, "ask": 41.25, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9406, "gamma": 0.0101, "vega": 0.1287, "theta": -0.0333, "rho": -0.1378, "theo": 39.587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.73, "last_trade_time": "2026-05-26T15:35:44", "percent_change": 0.0, "prev_day_close": 37.6749992370606}, {"option": "XLK270115C00227500", "bid": 1.11, "bid_size": 16.0, "ask": 2.28, "ask_size": 764.0, "iv": 0.2484, "open_interest": 58.0, "volume": 0.0, "delta": 0.125, "gamma": 0.0073, "vega": 0.2412, "theta": -0.0204, "rho": 0.083, "theo": 1.6001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-08-25T12:20:39", "percent_change": 0.0, "prev_day_close": 1.86000001430511}, {"option": "XLK270115P00227500", "bid": 39.8, "bid_size": 12.0, "ask": 43.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9587, "gamma": 0.0084, "vega": 0.0881, "theta": -0.0283, "rho": -0.0912, "theo": 42.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.9750003814697}, {"option": "XLK270115C00230000", "bid": 1.02, "bid_size": 12.0, "ask": 1.91, "ask_size": 12.0, "iv": 0.2482, "open_interest": 154.0, "volume": 0.0, "delta": 0.1114, "gamma": 0.0067, "vega": 0.2227, "theta": -0.0188, "rho": 0.0739, "theo": 1.3937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-08-26T12:39:14", "percent_change": 0.0, "prev_day_close": 1.54000002145767}, {"option": "XLK270115P00230000", "bid": 42.25, "bid_size": 10.0, "ask": 46.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9732, "gamma": 0.0067, "vega": 0.067, "theta": -0.0214, "rho": -0.0456, "theo": 44.4471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.375}, {"option": "XLK270115C00235000", "bid": 0.75, "bid_size": 15.0, "ask": 1.46, "ask_size": 21.0, "iv": 0.2492, "open_interest": 23.0, "volume": 0.0, "delta": 0.0883, "gamma": 0.0056, "vega": 0.1889, "theta": -0.0159, "rho": 0.0586, "theo": 1.0596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-08-27T10:20:41", "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "XLK270115P00235000", "bid": 47.05, "bid_size": 10.0, "ask": 50.85, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.003, "vega": 0.0182, "theta": -0.0035, "rho": -0.0205, "theo": 49.4068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.44, "last_trade_time": "2026-05-11T13:05:26", "percent_change": 0.0, "prev_day_close": 46.875}, {"option": "XLK270115C00240000", "bid": 0.37, "bid_size": 8.0, "ask": 2.25, "ask_size": 11.0, "iv": 0.2776, "open_interest": 288.0, "volume": 0.0, "delta": 0.0705, "gamma": 0.0047, "vega": 0.1598, "theta": -0.0135, "rho": 0.0468, "theo": 0.8175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.69, "last_trade_time": "2026-08-25T12:11:02", "percent_change": 0.0, "prev_day_close": 0.910000026226044}, {"option": "XLK270115P00240000", "bid": 52.05, "bid_size": 10.0, "ask": 56.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0008, "vega": 0.0007, "theta": 0.0, "rho": 0.0, "theo": 54.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.1750011444092}, {"option": "XLK270115C00245000", "bid": 0.36, "bid_size": 13.0, "ask": 0.88, "ask_size": 12.0, "iv": 0.2508, "open_interest": 140.0, "volume": 0.0, "delta": 0.0566, "gamma": 0.0039, "vega": 0.1353, "theta": -0.0115, "rho": 0.0375, "theo": 0.6387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.72, "last_trade_time": "2026-08-27T13:22:06", "percent_change": 0.0, "prev_day_close": 0.66499999165535}, {"option": "XLK270115P00245000", "bid": 57.05, "bid_size": 10.0, "ask": 61.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 59.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.2000007629394}, {"option": "XLK270115C00250000", "bid": 0.12, "bid_size": 7.0, "ask": 0.9, "ask_size": 7.0, "iv": 0.2562, "open_interest": 633.0, "volume": 0.0, "delta": 0.0458, "gamma": 0.0032, "vega": 0.1149, "theta": -0.0098, "rho": 0.0304, "theo": 0.5061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-08-25T12:22:46", "percent_change": 0.0, "prev_day_close": 0.46000000089407}, {"option": "XLK270115P00250000", "bid": 62.05, "bid_size": 10.0, "ask": 65.85, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 64.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.2000007629394}, {"option": "XLK270115C00255000", "bid": 0.07, "bid_size": 10.0, "ask": 0.74, "ask_size": 8.0, "iv": 0.2597, "open_interest": 30.0, "volume": 0.0, "delta": 0.0375, "gamma": 0.0027, "vega": 0.0979, "theta": -0.0084, "rho": 0.0248, "theo": 0.4071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-08-12T15:28:50", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "XLK270115P00255000", "bid": 67.05, "bid_size": 10.0, "ask": 70.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 69.3956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.0499992370606}, {"option": "XLK270115C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 10.0, "iv": 0.2949, "open_interest": 1013.0, "volume": 0.0, "delta": 0.031, "gamma": 0.0023, "vega": 0.0841, "theta": -0.0073, "rho": 0.0205, "theo": 0.3323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-08-12T15:29:00", "percent_change": 0.0, "prev_day_close": 0.269999995827675}, {"option": "XLK270115P00260000", "bid": 72.05, "bid_size": 10.0, "ask": 76.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 74.3956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.0749969482422}, {"option": "XLK270115C00265000", "bid": 0.13, "bid_size": 35.0, "ask": 0.7, "ask_size": 10.0, "iv": 0.2872, "open_interest": 1280.0, "volume": 0.0, "delta": 0.026, "gamma": 0.0019, "vega": 0.0727, "theta": -0.0064, "rho": 0.0171, "theo": 0.2758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-08-26T11:31:44", "percent_change": 0.0, "prev_day_close": 0.28999999165535}, {"option": "XLK270115P00265000", "bid": 77.05, "bid_size": 10.0, "ask": 80.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 79.3956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.1499977111816}, {"option": "XLK270115C00270000", "bid": 0.03, "bid_size": 10.0, "ask": 1.34, "ask_size": 79.0, "iv": 0.3273, "open_interest": 43.0, "volume": 0.0, "delta": 0.0219, "gamma": 0.0016, "vega": 0.0632, "theta": -0.0056, "rho": 0.0145, "theo": 0.2312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-08-12T14:44:34", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "XLK270115P00270000", "bid": 82.05, "bid_size": 10.0, "ask": 85.65, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 84.3956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.0999984741211}, {"option": "XLK270115C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 1.11, "ask_size": 10.0, "iv": 0.3279, "open_interest": 34.0, "volume": 0.0, "delta": 0.0187, "gamma": 0.0014, "vega": 0.0553, "theta": -0.005, "rho": 0.0123, "theo": 0.1965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-08-05T15:10:24", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "XLK270115P00275000", "bid": 87.05, "bid_size": 10.0, "ask": 90.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 89.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.0499992370606}, {"option": "XLK270115C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 10.0, "iv": 0.2969, "open_interest": 8.0, "volume": 0.0, "delta": 0.0161, "gamma": 0.0012, "vega": 0.0487, "theta": -0.0045, "rho": 0.0106, "theo": 0.1688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.22, "last_trade_time": "2026-06-30T13:10:48", "percent_change": 0.0, "prev_day_close": 0.150000005029142}, {"option": "XLK270115P00280000", "bid": 92.2, "bid_size": 10.0, "ask": 96.05, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 94.3956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.0999984741211}, {"option": "XLK270115C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 10.0, "iv": 0.2869, "open_interest": 30.0, "volume": 0.0, "delta": 0.0139, "gamma": 0.0011, "vega": 0.0432, "theta": -0.004, "rho": 0.0092, "theo": 0.1463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.63, "last_trade_time": "2026-08-04T11:23:25", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "XLK270115P00285000", "bid": 97.25, "bid_size": 10.0, "ask": 100.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 99.399, "change": 0.425, "open": 97.5, "high": 97.5, "low": 97.5, "tick": "up", "last_trade_price": 97.5, "last_trade_time": "2026-08-28T10:23:56", "percent_change": 0.437809, "prev_day_close": 97.0749969482422}, {"option": "XLK270115C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 9.0, "iv": 0.2957, "open_interest": 35.0, "volume": 0.0, "delta": 0.0122, "gamma": 0.0009, "vega": 0.0385, "theta": -0.0036, "rho": 0.008, "theo": 0.1278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-08-13T10:02:05", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "XLK270115P00290000", "bid": 102.25, "bid_size": 10.0, "ask": 105.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 104.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.074996948242}, {"option": "XLK270319C00080000", "bid": 105.9, "bid_size": 10.0, "ask": 110.0, "ask_size": 11.0, "iv": 0.5649, "open_interest": 1.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0004, "vega": 0.0447, "theta": -0.002, "rho": 0.42, "theo": 107.9669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.55, "last_trade_time": "2026-05-06T09:51:04", "percent_change": 0.0, "prev_day_close": 109.524997711182}, {"option": "XLK270319P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.14, "ask_size": 10.0, "iv": 0.6077, "open_interest": 31.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0004, "vega": 0.045, "theta": -0.006, "rho": -0.0138, "theo": 0.3762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-08-04T11:32:26", "percent_change": 0.0, "prev_day_close": 0.345000013709068}, {"option": "XLK270319C00085000", "bid": 101.1, "bid_size": 10.0, "ask": 105.0, "ask_size": 11.0, "iv": 0.5232, "open_interest": 0.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0005, "vega": 0.0511, "theta": -0.0027, "rho": 0.4448, "theo": 103.1378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.600002288818}, {"option": "XLK270319P00085000", "bid": 0.03, "bid_size": 10.0, "ask": 0.86, "ask_size": 10.0, "iv": 0.5464, "open_interest": 1.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0005, "vega": 0.0516, "theta": -0.0066, "rho": -0.0161, "theo": 0.4242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-05-27T09:57:14", "percent_change": 0.0, "prev_day_close": 0.469999998807907}, {"option": "XLK270319C00090000", "bid": 96.25, "bid_size": 10.0, "ask": 99.8, "ask_size": 10.0, "iv": 0.4498, "open_interest": 13.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0006, "vega": 0.0585, "theta": -0.0035, "rho": 0.4691, "theo": 98.3171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.55, "last_trade_time": "2026-08-21T14:54:57", "percent_change": 0.0, "prev_day_close": 99.9000015258789}, {"option": "XLK270319P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.14, "ask_size": 10.0, "iv": 0.5323, "open_interest": 1.0, "volume": 0.0, "delta": -0.0169, "gamma": 0.0006, "vega": 0.0589, "theta": -0.0072, "rho": -0.0187, "theo": 0.4808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-08-07T11:58:53", "percent_change": 0.0, "prev_day_close": 0.53999999165535}, {"option": "XLK270319C00095000", "bid": 91.5, "bid_size": 10.0, "ask": 95.5, "ask_size": 11.0, "iv": 0.4934, "open_interest": 0.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0007, "vega": 0.067, "theta": -0.0044, "rho": 0.4929, "theo": 93.507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.9749984741211}, {"option": "XLK270319P00095000", "bid": 0.15, "bid_size": 10.0, "ask": 1.22, "ask_size": 10.0, "iv": 0.514, "open_interest": 0.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0007, "vega": 0.0675, "theta": -0.0079, "rho": -0.0218, "theo": 0.548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-07T10:57:38", "percent_change": 0.0, "prev_day_close": 0.610000014305115}, {"option": "XLK270319C00100000", "bid": 87.1, "bid_size": 12.0, "ask": 90.7, "ask_size": 12.0, "iv": 0.4965, "open_interest": 5.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0008, "vega": 0.077, "theta": -0.0054, "rho": 0.516, "theo": 88.7103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.8, "last_trade_time": "2026-06-01T11:17:15", "percent_change": 0.0, "prev_day_close": 90.0750007629394}, {"option": "XLK270319P00100000", "bid": 0.02, "bid_size": 10.0, "ask": 1.24, "ask_size": 10.0, "iv": 0.473, "open_interest": 0.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.0008, "vega": 0.0778, "theta": -0.0087, "rho": -0.0256, "theo": 0.6289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.689999997615814}, {"option": "XLK270319C00105000", "bid": 82.15, "bid_size": 10.0, "ask": 85.65, "ask_size": 10.0, "iv": 0.4494, "open_interest": 20.0, "volume": 0.0, "delta": 0.9753, "gamma": 0.001, "vega": 0.0886, "theta": -0.0064, "rho": 0.5382, "theo": 83.9306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.42, "last_trade_time": "2026-08-12T15:25:03", "percent_change": 0.0, "prev_day_close": 85.2749977111816}, {"option": "XLK270319P00105000", "bid": 0.42, "bid_size": 9.0, "ask": 1.21, "ask_size": 5.0, "iv": 0.4628, "open_interest": 91.0, "volume": 0.0, "delta": -0.0276, "gamma": 0.001, "vega": 0.0893, "theta": -0.0096, "rho": -0.03, "theo": 0.7274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-08-21T09:30:02", "percent_change": 0.0, "prev_day_close": 0.78999999165535}, {"option": "XLK270319C00110000", "bid": 77.15, "bid_size": 12.0, "ask": 81.15, "ask_size": 10.0, "iv": 0.4322, "open_interest": 19.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0012, "vega": 0.102, "theta": -0.0076, "rho": 0.5596, "theo": 79.1721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.43, "last_trade_time": "2026-07-23T15:20:06", "percent_change": 0.0, "prev_day_close": 80.5249977111816}, {"option": "XLK270319P00110000", "bid": 0.19, "bid_size": 8.0, "ask": 1.32, "ask_size": 5.0, "iv": 0.4248, "open_interest": 79.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.0012, "vega": 0.1031, "theta": -0.0106, "rho": -0.0355, "theo": 0.847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-08-20T11:33:31", "percent_change": 0.0, "prev_day_close": 0.955000013113022}, {"option": "XLK270319C00115000", "bid": 72.85, "bid_size": 10.0, "ask": 76.35, "ask_size": 10.0, "iv": 0.4302, "open_interest": 15.0, "volume": 0.0, "delta": 0.964, "gamma": 0.0014, "vega": 0.1178, "theta": -0.0089, "rho": 0.5795, "theo": 74.4454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.58, "last_trade_time": "2026-05-06T14:42:53", "percent_change": 0.0, "prev_day_close": 75.8250007629394}, {"option": "XLK270319P00115000", "bid": 0.32, "bid_size": 5.0, "ask": 1.85, "ask_size": 9.0, "iv": 0.4248, "open_interest": 29.0, "volume": 0.0, "delta": -0.0392, "gamma": 0.0015, "vega": 0.1191, "theta": -0.0118, "rho": -0.0421, "theo": 0.9941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-08-04T11:24:28", "percent_change": 0.0, "prev_day_close": 0.979999989271164}, {"option": "XLK270319C00120000", "bid": 68.05, "bid_size": 10.0, "ask": 71.65, "ask_size": 10.0, "iv": 0.4089, "open_interest": 60.0, "volume": 0.0, "delta": 0.9565, "gamma": 0.0017, "vega": 0.1358, "theta": -0.0104, "rho": 0.5979, "theo": 69.7459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.52, "last_trade_time": "2026-08-24T13:52:57", "percent_change": 0.0, "prev_day_close": 71.1000022888184}, {"option": "XLK270319P00120000", "bid": 0.47, "bid_size": 5.0, "ask": 1.8, "ask_size": 6.0, "iv": 0.3981, "open_interest": 49.0, "volume": 0.0, "delta": -0.0468, "gamma": 0.0018, "vega": 0.1373, "theta": -0.0132, "rho": -0.05, "theo": 1.1743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.18, "last_trade_time": "2026-08-04T11:16:42", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "XLK270319C00125000", "bid": 63.45, "bid_size": 12.0, "ask": 66.6, "ask_size": 12.0, "iv": 0.3822, "open_interest": 35.0, "volume": 0.0, "delta": 0.9474, "gamma": 0.0021, "vega": 0.1568, "theta": -0.0121, "rho": 0.6146, "theo": 65.0862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.0, "last_trade_time": "2026-08-18T10:49:46", "percent_change": 0.0, "prev_day_close": 66.4249992370606}, {"option": "XLK270319P00125000", "bid": 1.0, "bid_size": 7.0, "ask": 1.77, "ask_size": 7.0, "iv": 0.3855, "open_interest": 79.0, "volume": 0.0, "delta": -0.0562, "gamma": 0.0021, "vega": 0.159, "theta": -0.0147, "rho": -0.0596, "theo": 1.3955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-08-21T09:52:18", "percent_change": 0.0, "prev_day_close": 1.43000000715256}, {"option": "XLK270319C00130000", "bid": 59.4, "bid_size": 12.0, "ask": 61.8, "ask_size": 12.0, "iv": 0.3796, "open_interest": 17.0, "volume": 0.0, "delta": 0.9364, "gamma": 0.0025, "vega": 0.1806, "theta": -0.0139, "rho": 0.6288, "theo": 60.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.5, "last_trade_time": "2026-07-29T12:17:28", "percent_change": 0.0, "prev_day_close": 61.8249988555908}, {"option": "XLK270319P00130000", "bid": 0.88, "bid_size": 5.0, "ask": 2.35, "ask_size": 5.0, "iv": 0.3693, "open_interest": 75.0, "volume": 0.0, "delta": -0.0675, "gamma": 0.0026, "vega": 0.1826, "theta": -0.0164, "rho": -0.0712, "theo": 1.667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-08-20T11:50:46", "percent_change": 0.0, "prev_day_close": 1.74999994039536}, {"option": "XLK270319C00135000", "bid": 54.95, "bid_size": 12.0, "ask": 57.4, "ask_size": 12.0, "iv": 0.3714, "open_interest": 36.0, "volume": 0.0, "delta": 0.9231, "gamma": 0.003, "vega": 0.2073, "theta": -0.0159, "rho": 0.6407, "theo": 55.9235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.65, "last_trade_time": "2026-08-03T10:01:57", "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "XLK270319P00135000", "bid": 1.23, "bid_size": 10.0, "ask": 2.64, "ask_size": 5.0, "iv": 0.3561, "open_interest": 8.0, "volume": 0.0, "delta": -0.0811, "gamma": 0.0031, "vega": 0.2105, "theta": -0.0183, "rho": -0.085, "theo": 1.9991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-07-31T10:59:33", "percent_change": 0.0, "prev_day_close": 2.12500005960464}, {"option": "XLK270319C00140000", "bid": 50.2, "bid_size": 12.0, "ask": 52.75, "ask_size": 12.0, "iv": 0.3486, "open_interest": 1.0, "volume": 0.0, "delta": 0.9073, "gamma": 0.0035, "vega": 0.2372, "theta": -0.018, "rho": 0.6492, "theo": 51.4432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.97, "last_trade_time": "2026-07-28T12:12:49", "percent_change": 0.0, "prev_day_close": 52.8249988555908}, {"option": "XLK270319P00140000", "bid": 1.92, "bid_size": 19.0, "ask": 2.69, "ask_size": 4.0, "iv": 0.3428, "open_interest": 19.0, "volume": 0.0, "delta": -0.0974, "gamma": 0.0036, "vega": 0.2403, "theta": -0.0203, "rho": -0.1012, "theo": 2.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-08-25T13:22:01", "percent_change": 0.0, "prev_day_close": 2.43999993801117}, {"option": "XLK270319C00145000", "bid": 45.4, "bid_size": 10.0, "ask": 48.35, "ask_size": 10.0, "iv": 0.3292, "open_interest": 44.0, "volume": 0.0, "delta": 0.8885, "gamma": 0.0042, "vega": 0.2699, "theta": -0.0202, "rho": 0.6544, "theo": 47.0484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.8, "last_trade_time": "2026-08-17T10:37:37", "percent_change": 0.0, "prev_day_close": 48.4250011444092}, {"option": "XLK270319P00145000", "bid": 2.8, "bid_size": 1.0, "ask": 3.7, "ask_size": 888.0, "iv": 0.3485, "open_interest": 568.0, "volume": 1.0, "delta": -0.1169, "gamma": 0.0043, "vega": 0.2737, "theta": -0.0225, "rho": -0.1209, "theo": 2.9004, "change": -0.21, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-08-28T13:12:07", "percent_change": -6.97674, "prev_day_close": 3.00999999046326}, {"option": "XLK270319C00150000", "bid": 41.2, "bid_size": 15.0, "ask": 44.05, "ask_size": 10.0, "iv": 0.3208, "open_interest": 113.0, "volume": 0.0, "delta": 0.8663, "gamma": 0.0048, "vega": 0.305, "theta": -0.0225, "rho": 0.6554, "theo": 42.7571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.94, "last_trade_time": "2026-08-25T12:18:36", "percent_change": 0.0, "prev_day_close": 44.0999984741211}, {"option": "XLK270319P00150000", "bid": 2.9, "bid_size": 9.0, "ask": 4.0, "ask_size": 7.0, "iv": 0.3234, "open_interest": 713.0, "volume": 0.0, "delta": -0.1399, "gamma": 0.005, "vega": 0.3096, "theta": -0.0248, "rho": -0.1431, "theo": 3.5019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.23, "last_trade_time": "2026-08-25T11:03:18", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "XLK270319C00155000", "bid": 37.0, "bid_size": 225.0, "ask": 40.5, "ask_size": 325.0, "iv": 0.3201, "open_interest": 34.0, "volume": 4.0, "delta": 0.8403, "gamma": 0.0056, "vega": 0.3424, "theta": -0.0249, "rho": 0.6517, "theo": 38.5885, "change": 0.285, "open": 40.33, "high": 40.46, "low": 40.33, "tick": "up", "last_trade_price": 40.46, "last_trade_time": "2026-08-28T10:38:18", "percent_change": 0.709394, "prev_day_close": 40.1750011444092}, {"option": "XLK270319P00155000", "bid": 3.55, "bid_size": 118.0, "ask": 4.75, "ask_size": 12.0, "iv": 0.3129, "open_interest": 121.0, "volume": 4.0, "delta": -0.1669, "gamma": 0.0058, "vega": 0.3471, "theta": -0.0271, "rho": -0.1687, "theo": 4.2328, "change": -0.225, "open": 4.03, "high": 4.1, "low": 3.9, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-08-28T10:38:18", "percent_change": -5.38922, "prev_day_close": 4.17499995231628}, {"option": "XLK270319C00160000", "bid": 33.05, "bid_size": 6.0, "ask": 35.95, "ask_size": 10.0, "iv": 0.3044, "open_interest": 97.0, "volume": 0.0, "delta": 0.8102, "gamma": 0.0064, "vega": 0.3804, "theta": -0.0272, "rho": 0.6432, "theo": 34.5658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.17, "last_trade_time": "2026-08-17T15:45:21", "percent_change": 0.0, "prev_day_close": 35.9500007629394}, {"option": "XLK270319P00160000", "bid": 4.4, "bid_size": 7.0, "ask": 5.65, "ask_size": 10.0, "iv": 0.3038, "open_interest": 635.0, "volume": 0.0, "delta": -0.1984, "gamma": 0.0067, "vega": 0.3862, "theta": -0.0294, "rho": -0.1978, "theo": 5.1158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.07, "last_trade_time": "2026-08-27T10:22:15", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "XLK270319C00165000", "bid": 29.65, "bid_size": 12.0, "ask": 32.05, "ask_size": 10.0, "iv": 0.3011, "open_interest": 15.0, "volume": 0.0, "delta": 0.7758, "gamma": 0.0073, "vega": 0.4186, "theta": -0.0294, "rho": 0.629, "theo": 30.7137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.64, "last_trade_time": "2026-08-18T12:13:34", "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "XLK270319P00165000", "bid": 5.35, "bid_size": 354.0, "ask": 6.8, "ask_size": 10.0, "iv": 0.2953, "open_interest": 555.0, "volume": 1.0, "delta": -0.2345, "gamma": 0.0076, "vega": 0.4244, "theta": -0.0317, "rho": -0.2296, "theo": 6.1776, "change": -0.325, "open": 5.8, "high": 5.8, "low": 5.8, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-08-28T11:09:21", "percent_change": -5.30612, "prev_day_close": 6.125}, {"option": "XLK270319C00170000", "bid": 26.25, "bid_size": 10.0, "ask": 28.45, "ask_size": 16.0, "iv": 0.2966, "open_interest": 1021.0, "volume": 0.0, "delta": 0.737, "gamma": 0.0082, "vega": 0.4551, "theta": -0.0314, "rho": 0.6092, "theo": 27.0566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.45, "last_trade_time": "2026-08-27T11:42:32", "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "XLK270319P00170000", "bid": 6.2, "bid_size": 408.0, "ask": 8.7, "ask_size": 15.0, "iv": 0.2901, "open_interest": 1356.0, "volume": 1.0, "delta": -0.2755, "gamma": 0.0086, "vega": 0.4604, "theta": -0.0338, "rho": -0.2652, "theo": 7.447, "change": -0.4, "open": 7.1, "high": 7.1, "low": 7.1, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-08-28T10:56:14", "percent_change": -5.33333, "prev_day_close": 7.5}, {"option": "XLK270319C00171000", "bid": 25.55, "bid_size": 13.0, "ask": 27.75, "ask_size": 18.0, "iv": 0.2952, "open_interest": 0.0, "volume": 0.0, "delta": 0.7287, "gamma": 0.0083, "vega": 0.4621, "theta": -0.0318, "rho": 0.6045, "theo": 26.3509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6750001907349}, {"option": "XLK270319P00171000", "bid": 6.8, "bid_size": 13.0, "ask": 8.2, "ask_size": 8.0, "iv": 0.2837, "open_interest": 25.0, "volume": 0.0, "delta": -0.2843, "gamma": 0.0088, "vega": 0.4672, "theta": -0.0342, "rho": -0.2723, "theo": 7.728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-08-25T12:59:43", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "XLK270319C00172000", "bid": 24.75, "bid_size": 36.0, "ask": 26.25, "ask_size": 11.0, "iv": 0.2839, "open_interest": 1.0, "volume": 1.0, "delta": 0.7203, "gamma": 0.0085, "vega": 0.4688, "theta": -0.0322, "rho": 0.5997, "theo": 25.6541, "change": 0.075, "open": 27.05, "high": 27.05, "low": 27.05, "tick": "up", "last_trade_price": 27.05, "last_trade_time": "2026-08-28T15:42:08", "percent_change": 0.278034, "prev_day_close": 26.9750003814697}, {"option": "XLK270319P00172000", "bid": 7.1, "bid_size": 13.0, "ask": 8.4, "ask_size": 8.0, "iv": 0.2815, "open_interest": 4.0, "volume": 0.0, "delta": -0.2933, "gamma": 0.009, "vega": 0.4737, "theta": -0.0346, "rho": -0.2794, "theo": 8.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.33, "last_trade_time": "2026-07-31T13:45:26", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "XLK270319C00173000", "bid": 24.3, "bid_size": 12.0, "ask": 26.35, "ask_size": 10.0, "iv": 0.2934, "open_interest": 2.0, "volume": 0.0, "delta": 0.7117, "gamma": 0.0087, "vega": 0.4753, "theta": -0.0325, "rho": 0.5948, "theo": 24.9664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.13, "last_trade_time": "2026-08-11T12:25:27", "percent_change": 0.0, "prev_day_close": 26.3499994277954}, {"option": "XLK270319P00173000", "bid": 7.65, "bid_size": 12.0, "ask": 8.85, "ask_size": 8.0, "iv": 0.2844, "open_interest": 12.0, "volume": 0.0, "delta": -0.3024, "gamma": 0.0092, "vega": 0.4804, "theta": -0.035, "rho": -0.2871, "theo": 8.3182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.52, "last_trade_time": "2026-07-30T13:20:33", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "XLK270319C00174000", "bid": 23.45, "bid_size": 14.0, "ask": 25.7, "ask_size": 22.0, "iv": 0.2904, "open_interest": 0.0, "volume": 0.0, "delta": 0.7029, "gamma": 0.0088, "vega": 0.4817, "theta": -0.0328, "rho": 0.5896, "theo": 24.2878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.51, "last_trade_time": "2026-08-13T10:59:06", "percent_change": 0.0, "prev_day_close": 25.5499992370605}, {"option": "XLK270319P00174000", "bid": 7.65, "bid_size": 9.0, "ask": 9.3, "ask_size": 8.0, "iv": 0.2813, "open_interest": 5.0, "volume": 0.0, "delta": -0.3118, "gamma": 0.0093, "vega": 0.487, "theta": -0.0354, "rho": -0.2952, "theo": 8.6285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.99, "last_trade_time": "2026-07-30T13:20:33", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "XLK270319C00175000", "bid": 23.15, "bid_size": 9.0, "ask": 25.1, "ask_size": 12.0, "iv": 0.2935, "open_interest": 527.0, "volume": 0.0, "delta": 0.694, "gamma": 0.009, "vega": 0.488, "theta": -0.0332, "rho": 0.5841, "theo": 23.6186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.56, "last_trade_time": "2026-08-27T12:48:26", "percent_change": 0.0, "prev_day_close": 25.2749996185303}, {"option": "XLK270319P00175000", "bid": 7.65, "bid_size": 326.0, "ask": 10.8, "ask_size": 381.0, "iv": 0.2887, "open_interest": 70.0, "volume": 6.0, "delta": -0.3213, "gamma": 0.0095, "vega": 0.4928, "theta": -0.0357, "rho": -0.3027, "theo": 8.949, "change": -0.315, "open": 8.7, "high": 8.7, "low": 8.51, "tick": "down", "last_trade_price": 8.51, "last_trade_time": "2026-08-28T10:56:14", "percent_change": -3.56941, "prev_day_close": 8.8250002861023}, {"option": "XLK270319C00176000", "bid": 22.15, "bid_size": 13.0, "ask": 24.45, "ask_size": 10.0, "iv": 0.2887, "open_interest": 1.0, "volume": 0.0, "delta": 0.6849, "gamma": 0.0091, "vega": 0.4941, "theta": -0.0335, "rho": 0.5783, "theo": 22.959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.45, "last_trade_time": "2026-07-27T12:40:30", "percent_change": 0.0, "prev_day_close": 24.2749996185303}, {"option": "XLK270319P00176000", "bid": 8.25, "bid_size": 9.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.2787, "open_interest": 4.0, "volume": 0.0, "delta": -0.331, "gamma": 0.0097, "vega": 0.4984, "theta": -0.036, "rho": -0.3107, "theo": 9.2795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-08-21T12:28:57", "percent_change": 0.0, "prev_day_close": 9.32499980926514}, {"option": "XLK270319C00177000", "bid": 21.35, "bid_size": 7.0, "ask": 23.7, "ask_size": 7.0, "iv": 0.2848, "open_interest": 0.0, "volume": 0.0, "delta": 0.6757, "gamma": 0.0093, "vega": 0.4999, "theta": -0.0337, "rho": 0.5722, "theo": 22.3092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.625}, {"option": "XLK270319P00177000", "bid": 8.8, "bid_size": 8.0, "ask": 10.9, "ask_size": 5.0, "iv": 0.285, "open_interest": 8.0, "volume": 0.0, "delta": -0.3409, "gamma": 0.0099, "vega": 0.5038, "theta": -0.0364, "rho": -0.3163, "theo": 9.6203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-08-21T13:00:30", "percent_change": 0.0, "prev_day_close": 9.39999961853027}, {"option": "XLK270319C00178000", "bid": 20.7, "bid_size": 10.0, "ask": 23.8, "ask_size": 9.0, "iv": 0.2907, "open_interest": 4.0, "volume": 0.0, "delta": 0.6663, "gamma": 0.0094, "vega": 0.5055, "theta": -0.034, "rho": 0.566, "theo": 21.6695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.51, "last_trade_time": "2026-07-23T11:37:11", "percent_change": 0.0, "prev_day_close": 23.0250005722046}, {"option": "XLK270319P00178000", "bid": 8.75, "bid_size": 5.0, "ask": 10.5, "ask_size": 8.0, "iv": 0.2724, "open_interest": 5.0, "volume": 0.0, "delta": -0.351, "gamma": 0.0101, "vega": 0.509, "theta": -0.0367, "rho": -0.3246, "theo": 9.972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.95, "last_trade_time": "2026-08-21T12:58:09", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "XLK270319C00179000", "bid": 20.15, "bid_size": 10.0, "ask": 21.95, "ask_size": 12.0, "iv": 0.2782, "open_interest": 2.0, "volume": 0.0, "delta": 0.6568, "gamma": 0.0096, "vega": 0.5108, "theta": -0.0342, "rho": 0.5597, "theo": 21.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.45, "last_trade_time": "2026-08-05T11:34:38", "percent_change": 0.0, "prev_day_close": 22.3499994277954}, {"option": "XLK270319P00179000", "bid": 9.05, "bid_size": 17.0, "ask": 10.9, "ask_size": 8.0, "iv": 0.271, "open_interest": 2.0, "volume": 0.0, "delta": -0.3612, "gamma": 0.0102, "vega": 0.5137, "theta": -0.0369, "rho": -0.3321, "theo": 10.334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-08-21T13:01:30", "percent_change": 0.0, "prev_day_close": 9.77500009536743}, {"option": "XLK270319C00180000", "bid": 19.5, "bid_size": 38.0, "ask": 21.95, "ask_size": 275.0, "iv": 0.2827, "open_interest": 126.0, "volume": 6.0, "delta": 0.6472, "gamma": 0.0097, "vega": 0.5158, "theta": -0.0345, "rho": 0.5533, "theo": 20.4202, "change": -1.58, "open": 22.15, "high": 22.15, "low": 20.52, "tick": "no_change", "last_trade_price": 20.52, "last_trade_time": "2026-08-28T15:10:41", "percent_change": -7.14932, "prev_day_close": 22.1000003814697}, {"option": "XLK270319P00180000", "bid": 9.5, "bid_size": 507.0, "ask": 12.05, "ask_size": 302.0, "iv": 0.278, "open_interest": 1937.0, "volume": 4.0, "delta": -0.3716, "gamma": 0.0104, "vega": 0.5185, "theta": -0.0372, "rho": -0.3397, "theo": 10.7074, "change": -0.35, "open": 10.26, "high": 10.26, "low": 10.15, "tick": "down", "last_trade_price": 10.15, "last_trade_time": "2026-08-28T11:06:45", "percent_change": -3.33333, "prev_day_close": 10.5}, {"option": "XLK270319C00181000", "bid": 19.25, "bid_size": 7.0, "ask": 21.35, "ask_size": 10.0, "iv": 0.285, "open_interest": 1.0, "volume": 0.0, "delta": 0.6374, "gamma": 0.0099, "vega": 0.5206, "theta": -0.0347, "rho": 0.5467, "theo": 19.8107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.44, "last_trade_time": "2026-08-10T11:46:30", "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "XLK270319P00181000", "bid": 10.0, "bid_size": 13.0, "ask": 11.85, "ask_size": 13.0, "iv": 0.2726, "open_interest": 25.0, "volume": 0.0, "delta": -0.3818, "gamma": 0.0106, "vega": 0.5229, "theta": -0.0375, "rho": -0.3468, "theo": 11.0809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.87, "last_trade_time": "2026-08-26T15:13:08", "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "XLK270319C00182000", "bid": 18.7, "bid_size": 7.0, "ask": 20.75, "ask_size": 12.0, "iv": 0.2842, "open_interest": 2.0, "volume": 0.0, "delta": 0.6275, "gamma": 0.01, "vega": 0.525, "theta": -0.0348, "rho": 0.5399, "theo": 19.2117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.95, "last_trade_time": "2026-08-18T10:57:24", "percent_change": 0.0, "prev_day_close": 20.375}, {"option": "XLK270319P00182000", "bid": 10.3, "bid_size": 9.0, "ask": 12.25, "ask_size": 8.0, "iv": 0.2703, "open_interest": 9.0, "volume": 0.0, "delta": -0.3929, "gamma": 0.0107, "vega": 0.5267, "theta": -0.0377, "rho": -0.355, "theo": 11.4882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.34, "last_trade_time": "2026-08-26T15:13:08", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "XLK270319C00183000", "bid": 17.85, "bid_size": 10.0, "ask": 20.15, "ask_size": 17.0, "iv": 0.2804, "open_interest": 0.0, "volume": 0.0, "delta": 0.6175, "gamma": 0.0101, "vega": 0.5292, "theta": -0.035, "rho": 0.5327, "theo": 18.6232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.7749996185303}, {"option": "XLK270319P00183000", "bid": 10.7, "bid_size": 161.0, "ask": 12.4, "ask_size": 8.0, "iv": 0.2667, "open_interest": 15.0, "volume": 1.0, "delta": -0.4037, "gamma": 0.0109, "vega": 0.5303, "theta": -0.0379, "rho": -0.3607, "theo": 11.8955, "change": -0.13, "open": 11.42, "high": 11.42, "low": 11.42, "tick": "down", "last_trade_price": 11.42, "last_trade_time": "2026-08-28T11:10:35", "percent_change": -1.12554, "prev_day_close": 11.5500001907349}, {"option": "XLK270319C00184000", "bid": 17.35, "bid_size": 7.0, "ask": 19.6, "ask_size": 12.0, "iv": 0.2802, "open_interest": 3.0, "volume": 0.0, "delta": 0.6074, "gamma": 0.0102, "vega": 0.5331, "theta": -0.0352, "rho": 0.5253, "theo": 18.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.26, "last_trade_time": "2026-08-26T15:16:30", "percent_change": 0.0, "prev_day_close": 19.3250007629395}, {"option": "XLK270319P00184000", "bid": 11.75, "bid_size": 6.0, "ask": 12.9, "ask_size": 8.0, "iv": 0.2723, "open_interest": 48.0, "volume": 0.0, "delta": -0.4147, "gamma": 0.011, "vega": 0.5332, "theta": -0.0381, "rho": -0.3681, "theo": 12.3149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.15, "last_trade_time": "2026-08-27T13:05:58", "percent_change": 0.0, "prev_day_close": 11.9749999046326}, {"option": "XLK270319C00185000", "bid": 16.5, "bid_size": 9.0, "ask": 19.2, "ask_size": 9.0, "iv": 0.2779, "open_interest": 126.0, "volume": 0.0, "delta": 0.5972, "gamma": 0.0103, "vega": 0.5367, "theta": -0.0353, "rho": 0.5178, "theo": 17.479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.69, "last_trade_time": "2026-08-26T15:16:30", "percent_change": 0.0, "prev_day_close": 18.7250003814697}, {"option": "XLK270319P00185000", "bid": 11.75, "bid_size": 6.0, "ask": 13.4, "ask_size": 15.0, "iv": 0.2678, "open_interest": 325.0, "volume": 0.0, "delta": -0.4259, "gamma": 0.0112, "vega": 0.536, "theta": -0.0383, "rho": -0.3754, "theo": 12.7459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-08-27T13:06:11", "percent_change": 0.0, "prev_day_close": 12.4249997138977}, {"option": "XLK270319C00186000", "bid": 16.25, "bid_size": 12.0, "ask": 18.45, "ask_size": 12.0, "iv": 0.2782, "open_interest": 8.0, "volume": 0.0, "delta": 0.5865, "gamma": 0.0104, "vega": 0.5399, "theta": -0.0354, "rho": 0.5099, "theo": 16.9009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.42, "last_trade_time": "2026-08-26T15:39:02", "percent_change": 0.0, "prev_day_close": 18.0999994277954}, {"option": "XLK270319P00186000", "bid": 11.95, "bid_size": 23.0, "ask": 13.75, "ask_size": 8.0, "iv": 0.2636, "open_interest": 37.0, "volume": 0.0, "delta": -0.4372, "gamma": 0.0113, "vega": 0.5381, "theta": -0.0385, "rho": -0.3801, "theo": 13.1885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.95, "last_trade_time": "2026-08-27T13:06:00", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "XLK270319C00187000", "bid": 15.7, "bid_size": 12.0, "ask": 17.95, "ask_size": 12.0, "iv": 0.2775, "open_interest": 8.0, "volume": 0.0, "delta": 0.5761, "gamma": 0.0105, "vega": 0.5427, "theta": -0.0354, "rho": 0.5023, "theo": 16.3567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.86, "last_trade_time": "2026-08-26T15:39:02", "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "XLK270319P00187000", "bid": 12.35, "bid_size": 16.0, "ask": 14.45, "ask_size": 9.0, "iv": 0.2643, "open_interest": 16.0, "volume": 0.0, "delta": -0.4486, "gamma": 0.0115, "vega": 0.5403, "theta": -0.0386, "rho": -0.3885, "theo": 13.6439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-08-27T13:05:58", "percent_change": 0.0, "prev_day_close": 13.3500003814697}, {"option": "XLK270319C00188000", "bid": 15.15, "bid_size": 8.0, "ask": 17.45, "ask_size": 36.0, "iv": 0.2766, "open_interest": 4.0, "volume": 0.0, "delta": 0.5657, "gamma": 0.0106, "vega": 0.5452, "theta": -0.0355, "rho": 0.4946, "theo": 15.8236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-08-27T12:09:31", "percent_change": 0.0, "prev_day_close": 17.0750002861023}, {"option": "XLK270319P00188000", "bid": 12.8, "bid_size": 14.0, "ask": 14.7, "ask_size": 8.0, "iv": 0.2612, "open_interest": 20.0, "volume": 0.0, "delta": -0.4601, "gamma": 0.0116, "vega": 0.5416, "theta": -0.0388, "rho": -0.3958, "theo": 14.1119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.75, "last_trade_time": "2026-08-27T13:06:01", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "XLK270319C00189000", "bid": 14.65, "bid_size": 8.0, "ask": 16.85, "ask_size": 15.0, "iv": 0.275, "open_interest": 45.0, "volume": 0.0, "delta": 0.5551, "gamma": 0.0107, "vega": 0.5473, "theta": -0.0355, "rho": 0.4866, "theo": 15.3018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.35, "last_trade_time": "2026-08-20T09:53:36", "percent_change": 0.0, "prev_day_close": 16.5750002861023}, {"option": "XLK270319P00189000", "bid": 13.25, "bid_size": 21.0, "ask": 15.15, "ask_size": 8.0, "iv": 0.2599, "open_interest": 7.0, "volume": 0.0, "delta": -0.4713, "gamma": 0.0117, "vega": 0.5429, "theta": -0.0389, "rho": -0.4022, "theo": 14.5768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-08-27T13:06:03", "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "XLK270319C00190000", "bid": 14.0, "bid_size": 62.0, "ask": 15.85, "ask_size": 283.0, "iv": 0.2683, "open_interest": 1125.0, "volume": 1.0, "delta": 0.5445, "gamma": 0.0108, "vega": 0.5491, "theta": -0.0355, "rho": 0.4784, "theo": 14.7915, "change": -1.05, "open": 15.25, "high": 15.25, "low": 15.25, "tick": "down", "last_trade_price": 15.25, "last_trade_time": "2026-08-28T14:05:46", "percent_change": -6.44172, "prev_day_close": 16.2999997138977}, {"option": "XLK270319P00190000", "bid": 13.95, "bid_size": 16.0, "ask": 15.7, "ask_size": 8.0, "iv": 0.2614, "open_interest": 76.0, "volume": 0.0, "delta": -0.483, "gamma": 0.0118, "vega": 0.5429, "theta": -0.039, "rho": -0.4053, "theo": 15.0697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-08-27T13:05:56", "percent_change": 0.0, "prev_day_close": 14.6749997138977}, {"option": "XLK270319C00191000", "bid": 13.5, "bid_size": 8.0, "ask": 15.85, "ask_size": 19.0, "iv": 0.2719, "open_interest": 16.0, "volume": 0.0, "delta": 0.5339, "gamma": 0.0108, "vega": 0.5505, "theta": -0.0355, "rho": 0.47, "theo": 14.2928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.05, "last_trade_time": "2026-08-26T13:38:44", "percent_change": 0.0, "prev_day_close": 15.5499997138977}, {"option": "XLK270319P00191000", "bid": 14.95, "bid_size": 8.0, "ask": 16.3, "ask_size": 10.0, "iv": 0.2659, "open_interest": 14.0, "volume": 0.0, "delta": -0.4948, "gamma": 0.0119, "vega": 0.5432, "theta": -0.039, "rho": -0.4127, "theo": 15.5749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.25, "last_trade_time": "2026-08-27T13:06:05", "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "XLK270319C00192000", "bid": 12.7, "bid_size": 5.0, "ask": 15.3, "ask_size": 5.0, "iv": 0.2675, "open_interest": 25.0, "volume": 0.0, "delta": 0.5232, "gamma": 0.0109, "vega": 0.5515, "theta": -0.0355, "rho": 0.4616, "theo": 13.8059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.29, "last_trade_time": "2026-08-13T10:10:29", "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "XLK270319P00192000", "bid": 14.7, "bid_size": 13.0, "ask": 16.95, "ask_size": 10.0, "iv": 0.2591, "open_interest": 13.0, "volume": 0.0, "delta": -0.5067, "gamma": 0.012, "vega": 0.5429, "theta": -0.0391, "rho": -0.417, "theo": 16.0928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.75, "last_trade_time": "2026-08-27T13:05:58", "percent_change": 0.0, "prev_day_close": 15.6750001907349}, {"option": "XLK270319C00193000", "bid": 12.8, "bid_size": 8.0, "ask": 14.95, "ask_size": 44.0, "iv": 0.273, "open_interest": 217.0, "volume": 0.0, "delta": 0.5125, "gamma": 0.011, "vega": 0.5521, "theta": -0.0354, "rho": 0.4532, "theo": 13.3306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.75, "last_trade_time": "2026-08-27T14:04:46", "percent_change": 0.0, "prev_day_close": 14.8249998092651}, {"option": "XLK270319P00193000", "bid": 15.2, "bid_size": 8.0, "ask": 17.25, "ask_size": 8.0, "iv": 0.2558, "open_interest": 8.0, "volume": 0.0, "delta": -0.5187, "gamma": 0.0121, "vega": 0.5417, "theta": -0.0391, "rho": -0.4225, "theo": 16.6235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.25, "last_trade_time": "2026-08-27T13:06:08", "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "XLK270319C00194000", "bid": 12.15, "bid_size": 6.0, "ask": 14.45, "ask_size": 102.0, "iv": 0.2701, "open_interest": 64.0, "volume": 0.0, "delta": 0.5018, "gamma": 0.011, "vega": 0.5524, "theta": -0.0353, "rho": 0.4449, "theo": 12.8669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-08-27T14:08:16", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "XLK270319P00194000", "bid": 15.7, "bid_size": 10.0, "ask": 18.0, "ask_size": 13.0, "iv": 0.2564, "open_interest": 6.0, "volume": 0.0, "delta": -0.5307, "gamma": 0.0122, "vega": 0.5402, "theta": -0.0391, "rho": -0.4266, "theo": 17.1679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.9, "last_trade_time": "2026-08-27T13:06:07", "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "XLK270319C00195000", "bid": 12.05, "bid_size": 8.0, "ask": 14.0, "ask_size": 18.0, "iv": 0.2725, "open_interest": 232.0, "volume": 0.0, "delta": 0.4911, "gamma": 0.011, "vega": 0.5522, "theta": -0.0352, "rho": 0.4364, "theo": 12.4148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-08-27T13:56:18", "percent_change": 0.0, "prev_day_close": 13.8249998092651}, {"option": "XLK270319P00195000", "bid": 16.25, "bid_size": 10.0, "ask": 18.5, "ask_size": 8.0, "iv": 0.255, "open_interest": 42.0, "volume": 0.0, "delta": -0.5428, "gamma": 0.0123, "vega": 0.5386, "theta": -0.0391, "rho": -0.4331, "theo": 17.7251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.35, "last_trade_time": "2026-08-27T13:08:06", "percent_change": 0.0, "prev_day_close": 17.2250003814697}, {"option": "XLK270319C00196000", "bid": 11.15, "bid_size": 8.0, "ask": 13.5, "ask_size": 8.0, "iv": 0.267, "open_interest": 23.0, "volume": 0.0, "delta": 0.4804, "gamma": 0.0111, "vega": 0.5517, "theta": -0.0351, "rho": 0.4278, "theo": 11.9742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.1, "last_trade_time": "2026-08-20T15:59:17", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "XLK270319P00196000", "bid": 16.85, "bid_size": 13.0, "ask": 18.9, "ask_size": 8.0, "iv": 0.2528, "open_interest": 6.0, "volume": 0.0, "delta": -0.5549, "gamma": 0.0124, "vega": 0.5358, "theta": -0.0391, "rho": -0.4346, "theo": 18.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.9, "last_trade_time": "2026-08-27T13:09:43", "percent_change": 0.0, "prev_day_close": 17.7250003814697}, {"option": "XLK270319C00197000", "bid": 10.45, "bid_size": 8.0, "ask": 13.3, "ask_size": 10.0, "iv": 0.2659, "open_interest": 35.0, "volume": 0.0, "delta": 0.4697, "gamma": 0.0111, "vega": 0.5507, "theta": -0.0349, "rho": 0.419, "theo": 11.5454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.66, "last_trade_time": "2026-08-17T12:41:56", "percent_change": 0.0, "prev_day_close": 12.5750002861023}, {"option": "XLK270319P00197000", "bid": 18.1, "bid_size": 11.0, "ask": 19.65, "ask_size": 9.0, "iv": 0.2599, "open_interest": 5.0, "volume": 0.0, "delta": -0.5671, "gamma": 0.0124, "vega": 0.5323, "theta": -0.0391, "rho": -0.4385, "theo": 18.8793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.45, "last_trade_time": "2026-08-27T13:07:10", "percent_change": 0.0, "prev_day_close": 18.2750005722046}, {"option": "XLK270319C00198000", "bid": 10.7, "bid_size": 7.0, "ask": 12.7, "ask_size": 10.0, "iv": 0.2696, "open_interest": 176.0, "volume": 0.0, "delta": 0.459, "gamma": 0.0111, "vega": 0.5494, "theta": -0.0347, "rho": 0.4101, "theo": 11.1282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-08-18T12:46:39", "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "XLK270319P00198000", "bid": 18.05, "bid_size": 12.0, "ask": 20.05, "ask_size": 8.0, "iv": 0.2511, "open_interest": 7.0, "volume": 0.0, "delta": -0.5793, "gamma": 0.0125, "vega": 0.5294, "theta": -0.039, "rho": -0.4427, "theo": 19.4754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.1, "last_trade_time": "2026-08-27T13:06:40", "percent_change": 0.0, "prev_day_close": 19.0249996185303}, {"option": "XLK270319C00200000", "bid": 9.0, "bid_size": 893.0, "ask": 12.4, "ask_size": 800.0, "iv": 0.2646, "open_interest": 1930.0, "volume": 55.0, "delta": 0.4378, "gamma": 0.011, "vega": 0.5457, "theta": -0.0343, "rho": 0.3926, "theo": 10.3283, "change": -0.9, "open": 11.42, "high": 11.42, "low": 10.6, "tick": "up", "last_trade_price": 10.75, "last_trade_time": "2026-08-28T14:15:01", "percent_change": -7.72532, "prev_day_close": 11.6500000953674}, {"option": "XLK270319P00200000", "bid": 19.4, "bid_size": 6.0, "ask": 21.55, "ask_size": 9.0, "iv": 0.2533, "open_interest": 256.0, "volume": 0.0, "delta": -0.6036, "gamma": 0.0126, "vega": 0.5209, "theta": -0.0388, "rho": -0.4462, "theo": 20.7068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.15, "last_trade_time": "2026-08-27T13:05:57", "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "XLK270319C00205000", "bid": 7.25, "bid_size": 899.0, "ask": 10.25, "ask_size": 476.0, "iv": 0.2591, "open_interest": 665.0, "volume": 25.0, "delta": 0.3859, "gamma": 0.0108, "vega": 0.53, "theta": -0.0329, "rho": 0.3489, "theo": 8.5205, "change": -0.875, "open": 9.0, "high": 9.0, "low": 8.85, "tick": "down", "last_trade_price": 8.85, "last_trade_time": "2026-08-28T12:24:11", "percent_change": -8.99743, "prev_day_close": 9.72500038146973}, {"option": "XLK270319P00205000", "bid": 22.45, "bid_size": 12.0, "ask": 24.6, "ask_size": 8.0, "iv": 0.2447, "open_interest": 1.0, "volume": 0.0, "delta": -0.6643, "gamma": 0.0126, "vega": 0.4898, "theta": -0.038, "rho": -0.4454, "theo": 24.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.56, "last_trade_time": "2026-06-30T14:19:55", "percent_change": 0.0, "prev_day_close": 23.0749998092651}, {"option": "XLK270319C00210000", "bid": 6.05, "bid_size": 65.0, "ask": 7.9, "ask_size": 296.0, "iv": 0.2523, "open_interest": 255.0, "volume": 1.0, "delta": 0.3363, "gamma": 0.0104, "vega": 0.5063, "theta": -0.0311, "rho": 0.3065, "theo": 6.9716, "change": -0.8, "open": 7.15, "high": 7.15, "low": 7.15, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-08-28T15:10:13", "percent_change": -10.0629, "prev_day_close": 7.95000004768372}, {"option": "XLK270319P00210000", "bid": 26.05, "bid_size": 12.0, "ask": 28.25, "ask_size": 7.0, "iv": 0.2414, "open_interest": 1.0, "volume": 0.0, "delta": -0.7235, "gamma": 0.0124, "vega": 0.4439, "theta": -0.0365, "rho": -0.4364, "theo": 27.619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.5, "last_trade_time": "2026-06-12T10:19:36", "percent_change": 0.0, "prev_day_close": 26.7749996185303}, {"option": "XLK270319C00215000", "bid": 4.25, "bid_size": 140.0, "ask": 6.9, "ask_size": 58.0, "iv": 0.2483, "open_interest": 87.0, "volume": 0.0, "delta": 0.29, "gamma": 0.0099, "vega": 0.4758, "theta": -0.0289, "rho": 0.266, "theo": 5.6607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-08-20T13:45:03", "percent_change": 0.0, "prev_day_close": 6.625}, {"option": "XLK270319P00215000", "bid": 29.8, "bid_size": 8.0, "ask": 32.1, "ask_size": 7.0, "iv": 0.2348, "open_interest": 1.0, "volume": 0.0, "delta": -0.7796, "gamma": 0.0119, "vega": 0.3913, "theta": -0.0342, "rho": -0.4022, "theo": 31.5098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.73, "last_trade_time": "2026-07-20T12:31:18", "percent_change": 0.0, "prev_day_close": 30.4000005722046}, {"option": "XLK270319C00220000", "bid": 3.75, "bid_size": 23.0, "ask": 5.85, "ask_size": 382.0, "iv": 0.2538, "open_interest": 421.0, "volume": 1.0, "delta": 0.2477, "gamma": 0.0092, "vega": 0.4404, "theta": -0.0265, "rho": 0.2282, "theo": 4.5684, "change": 0.15, "open": 5.35, "high": 5.35, "low": 5.35, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-08-28T11:25:57", "percent_change": 2.88462, "prev_day_close": 5.19999980926514}, {"option": "XLK270319P00220000", "bid": 33.95, "bid_size": 11.0, "ask": 36.35, "ask_size": 8.0, "iv": 0.2305, "open_interest": 2.0, "volume": 0.0, "delta": -0.8326, "gamma": 0.0114, "vega": 0.3297, "theta": -0.0315, "rho": -0.3718, "theo": 35.6718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.95, "last_trade_time": "2026-06-15T15:57:48", "percent_change": 0.0, "prev_day_close": 34.2999992370606}, {"option": "XLK270319C00225000", "bid": 3.25, "bid_size": 7.0, "ask": 4.8, "ask_size": 20.0, "iv": 0.2562, "open_interest": 38.0, "volume": 0.0, "delta": 0.21, "gamma": 0.0084, "vega": 0.4026, "theta": -0.024, "rho": 0.1943, "theo": 3.6748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.16, "last_trade_time": "2026-08-24T11:07:35", "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "XLK270319P00225000", "bid": 38.2, "bid_size": 10.0, "ask": 40.8, "ask_size": 9.0, "iv": 0.2146, "open_interest": 0.0, "volume": 0.0, "delta": -0.8814, "gamma": 0.011, "vega": 0.2562, "theta": -0.0289, "rho": -0.2884, "theo": 40.0719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.83, "last_trade_time": "2026-06-25T15:53:11", "percent_change": 0.0, "prev_day_close": 38.4500007629394}, {"option": "XLK270319C00230000", "bid": 2.24, "bid_size": 6.0, "ask": 4.1, "ask_size": 8.0, "iv": 0.2531, "open_interest": 324.0, "volume": 0.0, "delta": 0.1771, "gamma": 0.0076, "vega": 0.3639, "theta": -0.0216, "rho": 0.1645, "theo": 2.9559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-08-25T15:58:38", "percent_change": 0.0, "prev_day_close": 3.33000004291534}, {"option": "XLK270319P00230000", "bid": 42.7, "bid_size": 12.0, "ask": 45.35, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9258, "gamma": 0.0104, "vega": 0.178, "theta": -0.0313, "rho": -0.1958, "theo": 44.6854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.01, "last_trade_time": "2026-06-05T12:41:46", "percent_change": 0.0, "prev_day_close": 42.8499984741211}, {"option": "XLK270319C00235000", "bid": 0.08, "bid_size": 6.0, "ask": 3.8, "ask_size": 9.0, "iv": 0.2328, "open_interest": 9.0, "volume": 0.0, "delta": 0.149, "gamma": 0.0068, "vega": 0.3262, "theta": -0.0193, "rho": 0.1387, "theo": 2.3872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.73, "last_trade_time": "2026-08-21T12:27:51", "percent_change": 0.0, "prev_day_close": 2.74500000476837}, {"option": "XLK270319P00235000", "bid": 47.1, "bid_size": 12.0, "ask": 50.65, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9608, "gamma": 0.0078, "vega": 0.0991, "theta": -0.0285, "rho": -0.1051, "theo": 49.4853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.375}, {"option": "XLK270319C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.77, "ask_size": 6.0, "iv": 0.2275, "open_interest": 36.0, "volume": 0.0, "delta": 0.1251, "gamma": 0.006, "vega": 0.2907, "theta": -0.0171, "rho": 0.1168, "theo": 1.9312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-08-24T11:07:35", "percent_change": 0.0, "prev_day_close": 2.11500006914139}, {"option": "XLK270319P00240000", "bid": 52.8, "bid_size": 10.0, "ask": 55.95, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9838, "gamma": 0.0045, "vega": 0.0416, "theta": -0.012, "rho": -0.0385, "theo": 54.4036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.375}, {"option": "XLK270319C00245000", "bid": 1.14, "bid_size": 7.0, "ask": 2.08, "ask_size": 14.0, "iv": 0.2513, "open_interest": 22.0, "volume": 0.0, "delta": 0.1049, "gamma": 0.0052, "vega": 0.257, "theta": -0.0152, "rho": 0.098, "theo": 1.5658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-08-27T09:43:25", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "XLK270319P00245000", "bid": 57.05, "bid_size": 10.0, "ask": 61.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0016, "vega": 0.0034, "theta": -0.0078, "rho": 0.0, "theo": 59.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.1999988555908}, {"option": "XLK270319C00250000", "bid": 0.58, "bid_size": 12.0, "ask": 2.1, "ask_size": 9.0, "iv": 0.254, "open_interest": 272.0, "volume": 0.0, "delta": 0.0881, "gamma": 0.0046, "vega": 0.227, "theta": -0.0134, "rho": 0.0823, "theo": 1.2763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-08-20T11:01:57", "percent_change": 0.0, "prev_day_close": 1.31499996781349}, {"option": "XLK270319P00250000", "bid": 62.05, "bid_size": 10.0, "ask": 66.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 64.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.2000007629394}, {"option": "XLK270319C00255000", "bid": 0.47, "bid_size": 7.0, "ask": 1.79, "ask_size": 8.0, "iv": 0.2573, "open_interest": 8.0, "volume": 0.0, "delta": 0.074, "gamma": 0.004, "vega": 0.1996, "theta": -0.0118, "rho": 0.0692, "theo": 1.044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.48, "last_trade_time": "2026-08-10T09:37:37", "percent_change": 0.0, "prev_day_close": 1.21000000834465}, {"option": "XLK270319P00255000", "bid": 67.5, "bid_size": 10.0, "ask": 71.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 69.3956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.0749969482422}, {"option": "XLK270319C00260000", "bid": 0.14, "bid_size": 7.0, "ask": 1.36, "ask_size": 8.0, "iv": 0.2482, "open_interest": 0.0, "volume": 0.0, "delta": 0.0622, "gamma": 0.0035, "vega": 0.1752, "theta": -0.0104, "rho": 0.0582, "theo": 0.8565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-06-01T11:19:32", "percent_change": 0.0, "prev_day_close": 0.844999998807907}, {"option": "XLK270319P00260000", "bid": 72.05, "bid_size": 10.0, "ask": 76.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 74.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.1999969482422}, {"option": "XLK270319C00265000", "bid": 0.45, "bid_size": 5.0, "ask": 1.35, "ask_size": 10.0, "iv": 0.2693, "open_interest": 2541.0, "volume": 0.0, "delta": 0.0524, "gamma": 0.003, "vega": 0.1534, "theta": -0.0091, "rho": 0.049, "theo": 0.7051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.08, "last_trade_time": "2026-08-04T11:31:29", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "XLK270319P00265000", "bid": 77.05, "bid_size": 10.0, "ask": 80.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 79.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.0999984741211}, {"option": "XLK270319C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 1.19, "ask_size": 12.0, "iv": 0.2599, "open_interest": 3.0, "volume": 0.0, "delta": 0.0441, "gamma": 0.0026, "vega": 0.1344, "theta": -0.008, "rho": 0.0413, "theo": 0.5823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.34, "last_trade_time": "2026-06-25T12:33:24", "percent_change": 0.0, "prev_day_close": 0.555000007152557}, {"option": "XLK270319P00270000", "bid": 82.05, "bid_size": 10.0, "ask": 86.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 84.3956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.0999984741211}, {"option": "XLK270319C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 1.26, "ask_size": 10.0, "iv": 0.2734, "open_interest": 7.0, "volume": 0.0, "delta": 0.0373, "gamma": 0.0022, "vega": 0.1174, "theta": -0.007, "rho": 0.0348, "theo": 0.4829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-06-30T16:09:14", "percent_change": 0.0, "prev_day_close": 0.455000005662441}, {"option": "XLK270319P00275000", "bid": 87.15, "bid_size": 10.0, "ask": 91.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 89.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.0}, {"option": "XLK270319C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 1.36, "ask_size": 10.0, "iv": 0.2878, "open_interest": 13.0, "volume": 0.0, "delta": 0.0316, "gamma": 0.0019, "vega": 0.1029, "theta": -0.0061, "rho": 0.0295, "theo": 0.4021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-08-12T15:56:34", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "XLK270319P00280000", "bid": 92.05, "bid_size": 10.0, "ask": 96.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 94.3956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.0}, {"option": "XLK270319C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 0.69, "ask_size": 10.0, "iv": 0.2666, "open_interest": 13.0, "volume": 0.0, "delta": 0.0268, "gamma": 0.0017, "vega": 0.0901, "theta": -0.0054, "rho": 0.025, "theo": 0.3366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-08-18T10:48:52", "percent_change": 0.0, "prev_day_close": 0.310000002384186}, {"option": "XLK270319P00285000", "bid": 97.05, "bid_size": 10.0, "ask": 101.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 99.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.9749984741211}, {"option": "XLK270319C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 1.23, "ask_size": 107.0, "iv": 0.3028, "open_interest": 7.0, "volume": 0.0, "delta": 0.0229, "gamma": 0.0014, "vega": 0.0791, "theta": -0.0048, "rho": 0.0214, "theo": 0.2834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-11T14:32:14", "percent_change": 0.0, "prev_day_close": 0.254999998956919}, {"option": "XLK270319P00290000", "bid": 102.05, "bid_size": 10.0, "ask": 106.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 104.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.0}, {"option": "XLK270319C00295000", "bid": 0.1, "bid_size": 10.0, "ask": 0.99, "ask_size": 52.0, "iv": 0.3063, "open_interest": 38.0, "volume": 0.0, "delta": 0.0196, "gamma": 0.0013, "vega": 0.0697, "theta": -0.0042, "rho": 0.0183, "theo": 0.2401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-08-11T14:28:36", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "XLK270319P00295000", "bid": 107.05, "bid_size": 10.0, "ask": 111.05, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 109.3956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.0}, {"option": "XLK270416C00085000", "bid": 101.5, "bid_size": 10.0, "ask": 105.4, "ask_size": 10.0, "iv": 0.5372, "open_interest": 0.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0005, "vega": 0.0598, "theta": 0.0, "rho": 0.5028, "theo": 103.3619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.099998474121}, {"option": "XLK270416P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 9.0, "iv": 0.6263, "open_interest": 2.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0005, "vega": 0.0602, "theta": -0.0065, "rho": -0.0206, "theo": 0.4944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-08-10T12:48:59", "percent_change": 0.0, "prev_day_close": 0.504999999888241}, {"option": "XLK270416C00090000", "bid": 96.45, "bid_size": 10.0, "ask": 100.5, "ask_size": 11.0, "iv": 0.4844, "open_interest": 0.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0006, "vega": 0.0683, "theta": -0.0007, "rho": 0.53, "theo": 98.5698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.200000762939}, {"option": "XLK270416P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 10.0, "iv": 0.5089, "open_interest": 1.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.0006, "vega": 0.0686, "theta": -0.0071, "rho": -0.0238, "theo": 0.5619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-06-10T14:05:24", "percent_change": 0.0, "prev_day_close": 0.640000000596046}, {"option": "XLK270416C00095000", "bid": 92.05, "bid_size": 10.0, "ask": 95.7, "ask_size": 10.0, "iv": 0.489, "open_interest": 0.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0007, "vega": 0.0782, "theta": -0.0017, "rho": 0.5565, "theo": 93.7906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.1499977111816}, {"option": "XLK270416P00095000", "bid": 0.24, "bid_size": 9.0, "ask": 1.13, "ask_size": 10.0, "iv": 0.4838, "open_interest": 4.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.0008, "vega": 0.0791, "theta": -0.0078, "rho": -0.0279, "theo": 0.6422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-07-31T09:30:04", "percent_change": 0.0, "prev_day_close": 0.720000013709068}, {"option": "XLK270416C00100000", "bid": 88.2, "bid_size": 12.0, "ask": 90.15, "ask_size": 12.0, "iv": 0.4745, "open_interest": 1.0, "volume": 1.0, "delta": 0.9771, "gamma": 0.0009, "vega": 0.0899, "theta": -0.0028, "rho": 0.5821, "theo": 89.0277, "change": -1.095, "open": 89.33, "high": 89.33, "low": 89.33, "tick": "up", "last_trade_price": 89.33, "last_trade_time": "2026-08-28T12:57:45", "percent_change": -1.21095, "prev_day_close": 90.4250030517578}, {"option": "XLK270416P00100000", "bid": 0.4, "bid_size": 8.0, "ask": 1.04, "ask_size": 11.0, "iv": 0.4562, "open_interest": 11.0, "volume": 0.0, "delta": -0.026, "gamma": 0.0009, "vega": 0.0906, "theta": -0.0086, "rho": -0.0327, "theo": 0.7396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-07-31T12:50:16", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "XLK270416C00105000", "bid": 82.75, "bid_size": 12.0, "ask": 86.15, "ask_size": 17.0, "iv": 0.4552, "open_interest": 2.0, "volume": 0.0, "delta": 0.9724, "gamma": 0.0011, "vega": 0.1031, "theta": -0.004, "rho": 0.6067, "theo": 84.2906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.36, "last_trade_time": "2026-06-09T09:36:06", "percent_change": 0.0, "prev_day_close": 85.7000007629394}, {"option": "XLK270416P00105000", "bid": 0.48, "bid_size": 12.0, "ask": 1.22, "ask_size": 19.0, "iv": 0.4393, "open_interest": 1.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.0011, "vega": 0.1038, "theta": -0.0095, "rho": -0.0383, "theo": 0.8572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-07-16T16:07:55", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "XLK270416C00110000", "bid": 78.05, "bid_size": 12.0, "ask": 80.8, "ask_size": 12.0, "iv": 0.4101, "open_interest": 0.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0013, "vega": 0.1186, "theta": -0.0053, "rho": 0.63, "theo": 79.5669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.1499977111816}, {"option": "XLK270416P00110000", "bid": 0.34, "bid_size": 9.0, "ask": 1.73, "ask_size": 9.0, "iv": 0.4259, "open_interest": 1.0, "volume": 0.0, "delta": -0.0365, "gamma": 0.0013, "vega": 0.12, "theta": -0.0106, "rho": -0.0454, "theo": 0.9999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-20T10:23:20", "percent_change": 0.0, "prev_day_close": 1.09499999880791}, {"option": "XLK270416C00115000", "bid": 73.55, "bid_size": 12.0, "ask": 76.15, "ask_size": 12.0, "iv": 0.4045, "open_interest": 14.0, "volume": 0.0, "delta": 0.96, "gamma": 0.0015, "vega": 0.1365, "theta": -0.0068, "rho": 0.6517, "theo": 74.8848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.79, "last_trade_time": "2026-06-18T15:33:13", "percent_change": 0.0, "prev_day_close": 76.2999992370606}, {"option": "XLK270416P00115000", "bid": 0.49, "bid_size": 4.0, "ask": 1.81, "ask_size": 5.0, "iv": 0.4053, "open_interest": 2.0, "volume": 0.0, "delta": -0.0434, "gamma": 0.0015, "vega": 0.1376, "theta": -0.0117, "rho": -0.0535, "theo": 1.1742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-06-03T11:18:40", "percent_change": 0.0, "prev_day_close": 1.24499997496605}, {"option": "XLK270416C00120000", "bid": 68.55, "bid_size": 12.0, "ask": 72.15, "ask_size": 12.0, "iv": 0.3998, "open_interest": 0.0, "volume": 0.0, "delta": 0.9519, "gamma": 0.0018, "vega": 0.1567, "theta": -0.0084, "rho": 0.6718, "theo": 70.2338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.6000022888184}, {"option": "XLK270416P00120000", "bid": 0.81, "bid_size": 10.0, "ask": 2.1, "ask_size": 9.0, "iv": 0.3968, "open_interest": 8.0, "volume": 0.0, "delta": -0.0517, "gamma": 0.0018, "vega": 0.1588, "theta": -0.013, "rho": -0.0637, "theo": 1.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.07, "last_trade_time": "2026-08-10T15:37:56", "percent_change": 0.0, "prev_day_close": 1.47999995946884}, {"option": "XLK270416C00125000", "bid": 63.95, "bid_size": 12.0, "ask": 67.55, "ask_size": 12.0, "iv": 0.3855, "open_interest": 2.0, "volume": 0.0, "delta": 0.9421, "gamma": 0.0022, "vega": 0.18, "theta": -0.0101, "rho": 0.6894, "theo": 65.6271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.57, "last_trade_time": "2026-08-06T10:06:06", "percent_change": 0.0, "prev_day_close": 67.0249977111816}, {"option": "XLK270416P00125000", "bid": 0.88, "bid_size": 10.0, "ask": 2.18, "ask_size": 10.0, "iv": 0.3722, "open_interest": 0.0, "volume": 0.0, "delta": -0.0617, "gamma": 0.0022, "vega": 0.182, "theta": -0.0145, "rho": -0.0753, "theo": 1.6425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-08-11T15:07:42", "percent_change": 0.0, "prev_day_close": 1.73499995470047}, {"option": "XLK270416C00130000", "bid": 59.4, "bid_size": 12.0, "ask": 62.95, "ask_size": 12.0, "iv": 0.3711, "open_interest": 0.0, "volume": 0.0, "delta": 0.9304, "gamma": 0.0026, "vega": 0.2058, "theta": -0.012, "rho": 0.7047, "theo": 61.0682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.4500007629394}, {"option": "XLK270416P00130000", "bid": 1.45, "bid_size": 9.0, "ask": 2.67, "ask_size": 9.0, "iv": 0.371, "open_interest": 16.0, "volume": 0.0, "delta": -0.0737, "gamma": 0.0026, "vega": 0.2085, "theta": -0.0161, "rho": -0.0893, "theo": 1.9532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-08-18T11:00:10", "percent_change": 0.0, "prev_day_close": 2.04000002145767}, {"option": "XLK270416C00135000", "bid": 54.9, "bid_size": 12.0, "ask": 58.45, "ask_size": 12.0, "iv": 0.3578, "open_interest": 0.0, "volume": 0.0, "delta": 0.9166, "gamma": 0.003, "vega": 0.235, "theta": -0.0139, "rho": 0.7168, "theo": 56.5835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.9500007629394}, {"option": "XLK270416P00135000", "bid": 1.48, "bid_size": 9.0, "ask": 3.2, "ask_size": 10.0, "iv": 0.3542, "open_interest": 16.0, "volume": 0.0, "delta": -0.0879, "gamma": 0.0031, "vega": 0.2378, "theta": -0.0179, "rho": -0.1058, "theo": 2.3309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-08-12T09:30:01", "percent_change": 0.0, "prev_day_close": 2.4099999666214}, {"option": "XLK270416C00140000", "bid": 50.4, "bid_size": 12.0, "ask": 53.45, "ask_size": 12.0, "iv": 0.3331, "open_interest": 1.0, "volume": 0.0, "delta": 0.9002, "gamma": 0.0035, "vega": 0.2665, "theta": -0.016, "rho": 0.7258, "theo": 52.1691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.71, "last_trade_time": "2026-08-03T10:04:16", "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "XLK270416P00140000", "bid": 2.11, "bid_size": 7.0, "ask": 3.5, "ask_size": 11.0, "iv": 0.3434, "open_interest": 19.0, "volume": 0.0, "delta": -0.1047, "gamma": 0.0036, "vega": 0.2703, "theta": -0.0197, "rho": -0.1252, "theo": 2.7847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-08-13T09:30:02", "percent_change": 0.0, "prev_day_close": 2.9099999666214}, {"option": "XLK270416C00145000", "bid": 46.25, "bid_size": 7.0, "ask": 49.15, "ask_size": 12.0, "iv": 0.3272, "open_interest": 0.0, "volume": 0.0, "delta": 0.8811, "gamma": 0.0041, "vega": 0.301, "theta": -0.0182, "rho": 0.7305, "theo": 47.8445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.2250003814697}, {"option": "XLK270416P00145000", "bid": 2.57, "bid_size": 10.0, "ask": 4.1, "ask_size": 5.0, "iv": 0.3322, "open_interest": 332.0, "volume": 0.0, "delta": -0.1246, "gamma": 0.0042, "vega": 0.3046, "theta": -0.0217, "rho": -0.1472, "theo": 3.3341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-08-12T10:03:37", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "XLK270416C00150000", "bid": 42.9, "bid_size": 7.0, "ask": 44.9, "ask_size": 7.0, "iv": 0.3304, "open_interest": 4.0, "volume": 0.0, "delta": 0.8588, "gamma": 0.0048, "vega": 0.3373, "theta": -0.0204, "rho": 0.7313, "theo": 43.6264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.62, "last_trade_time": "2026-08-27T11:28:30", "percent_change": 0.0, "prev_day_close": 44.9750003814697}, {"option": "XLK270416P00150000", "bid": 3.35, "bid_size": 12.0, "ask": 4.55, "ask_size": 8.0, "iv": 0.3211, "open_interest": 36.0, "volume": 0.0, "delta": -0.1477, "gamma": 0.0049, "vega": 0.3426, "theta": -0.0238, "rho": -0.1733, "theo": 3.9913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-08-27T09:32:30", "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "XLK270416C00155000", "bid": 37.55, "bid_size": 12.0, "ask": 41.45, "ask_size": 12.0, "iv": 0.3123, "open_interest": 1.0, "volume": 0.0, "delta": 0.833, "gamma": 0.0055, "vega": 0.3756, "theta": -0.0227, "rho": 0.7267, "theo": 39.5339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.9, "last_trade_time": "2026-06-03T15:46:58", "percent_change": 0.0, "prev_day_close": 40.875}, {"option": "XLK270416P00155000", "bid": 4.1, "bid_size": 7.0, "ask": 5.35, "ask_size": 12.0, "iv": 0.3117, "open_interest": 22.0, "volume": 0.0, "delta": -0.1746, "gamma": 0.0057, "vega": 0.38, "theta": -0.0258, "rho": -0.2018, "theo": 4.782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.67, "last_trade_time": "2026-08-27T10:34:03", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "XLK270416C00160000", "bid": 34.1, "bid_size": 7.0, "ask": 36.95, "ask_size": 12.0, "iv": 0.3033, "open_interest": 64.0, "volume": 0.0, "delta": 0.8035, "gamma": 0.0062, "vega": 0.4143, "theta": -0.0248, "rho": 0.7172, "theo": 35.5875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.44, "last_trade_time": "2026-08-24T13:59:21", "percent_change": 0.0, "prev_day_close": 36.9500007629394}, {"option": "XLK270416P00160000", "bid": 4.55, "bid_size": 5.0, "ask": 7.5, "ask_size": 5.0, "iv": 0.312, "open_interest": 34.0, "volume": 0.0, "delta": -0.2054, "gamma": 0.0065, "vega": 0.4208, "theta": -0.0279, "rho": -0.2348, "theo": 5.7248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2026-08-25T11:37:58", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "XLK270416C00165000", "bid": 31.05, "bid_size": 12.0, "ask": 33.15, "ask_size": 12.0, "iv": 0.3035, "open_interest": 17.0, "volume": 0.0, "delta": 0.7701, "gamma": 0.007, "vega": 0.4524, "theta": -0.0269, "rho": 0.702, "theo": 31.8103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.2, "last_trade_time": "2026-08-24T14:16:24", "percent_change": 0.0, "prev_day_close": 33.1250009536743}, {"option": "XLK270416P00165000", "bid": 6.05, "bid_size": 5.0, "ask": 7.7, "ask_size": 5.0, "iv": 0.2978, "open_interest": 1.0, "volume": 0.0, "delta": -0.2405, "gamma": 0.0073, "vega": 0.4583, "theta": -0.0299, "rho": -0.2703, "theo": 6.8442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-08-24T11:42:33", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "XLK270416C00170000", "bid": 26.7, "bid_size": 10.0, "ask": 29.6, "ask_size": 10.0, "iv": 0.2886, "open_interest": 3.0, "volume": 0.0, "delta": 0.733, "gamma": 0.0077, "vega": 0.4889, "theta": -0.0288, "rho": 0.6808, "theo": 28.2228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.96, "last_trade_time": "2026-07-29T14:30:50", "percent_change": 0.0, "prev_day_close": 29.5500001907349}, {"option": "XLK270416P00170000", "bid": 6.85, "bid_size": 8.0, "ask": 9.1, "ask_size": 8.0, "iv": 0.2861, "open_interest": 50.0, "volume": 0.0, "delta": -0.2798, "gamma": 0.0081, "vega": 0.494, "theta": -0.0318, "rho": -0.3079, "theo": 8.1689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-08-26T14:41:27", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "XLK270416C00175000", "bid": 23.7, "bid_size": 9.0, "ask": 26.15, "ask_size": 7.0, "iv": 0.2852, "open_interest": 6.0, "volume": 0.0, "delta": 0.6922, "gamma": 0.0084, "vega": 0.5215, "theta": -0.0304, "rho": 0.6546, "theo": 24.845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-08-20T09:32:29", "percent_change": 0.0, "prev_day_close": 26.0999994277954}, {"option": "XLK270416P00175000", "bid": 8.35, "bid_size": 5.0, "ask": 10.3, "ask_size": 8.0, "iv": 0.2763, "open_interest": 43.0, "volume": 0.0, "delta": -0.3234, "gamma": 0.009, "vega": 0.5269, "theta": -0.0334, "rho": -0.3483, "theo": 9.7137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.85, "last_trade_time": "2026-08-24T12:35:51", "percent_change": 0.0, "prev_day_close": 9.875}, {"option": "XLK270416C00180000", "bid": 20.6, "bid_size": 7.0, "ask": 23.15, "ask_size": 5.0, "iv": 0.2811, "open_interest": 10.0, "volume": 0.0, "delta": 0.6483, "gamma": 0.0091, "vega": 0.5493, "theta": -0.0317, "rho": 0.6227, "theo": 21.6939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.78, "last_trade_time": "2026-08-26T11:50:21", "percent_change": 0.0, "prev_day_close": 22.9249992370605}, {"option": "XLK270416P00180000", "bid": 10.05, "bid_size": 8.0, "ask": 13.2, "ask_size": 12.0, "iv": 0.28, "open_interest": 13.0, "volume": 0.0, "delta": -0.3707, "gamma": 0.0098, "vega": 0.5518, "theta": -0.0347, "rho": -0.3865, "theo": 11.5023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.9, "last_trade_time": "2026-08-24T12:38:13", "percent_change": 0.0, "prev_day_close": 11.625}, {"option": "XLK270416C00185000", "bid": 18.3, "bid_size": 7.0, "ask": 20.3, "ask_size": 14.0, "iv": 0.2816, "open_interest": 54.0, "volume": 0.0, "delta": 0.6016, "gamma": 0.0096, "vega": 0.5705, "theta": -0.0325, "rho": 0.586, "theo": 18.7836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.8, "last_trade_time": "2026-08-27T12:09:31", "percent_change": 0.0, "prev_day_close": 19.875}, {"option": "XLK270416P00185000", "bid": 12.15, "bid_size": 5.0, "ask": 14.4, "ask_size": 8.0, "iv": 0.2676, "open_interest": 18.0, "volume": 0.0, "delta": -0.4216, "gamma": 0.0104, "vega": 0.5699, "theta": -0.0357, "rho": -0.426, "theo": 13.5577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.02, "last_trade_time": "2026-08-14T09:36:01", "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "XLK270416C00190000", "bid": 14.9, "bid_size": 12.0, "ask": 18.35, "ask_size": 12.0, "iv": 0.2763, "open_interest": 89.0, "volume": 0.0, "delta": 0.5531, "gamma": 0.01, "vega": 0.5839, "theta": -0.0329, "rho": 0.546, "theo": 16.1297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.2, "last_trade_time": "2026-08-25T11:35:27", "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "XLK270416P00190000", "bid": 14.3, "bid_size": 8.0, "ask": 16.55, "ask_size": 8.0, "iv": 0.2597, "open_interest": 7.0, "volume": 0.0, "delta": -0.4754, "gamma": 0.0111, "vega": 0.5779, "theta": -0.0363, "rho": -0.4609, "theo": 15.8925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.83, "last_trade_time": "2026-08-17T09:39:17", "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "XLK270416C00195000", "bid": 13.25, "bid_size": 7.0, "ask": 15.3, "ask_size": 17.0, "iv": 0.2728, "open_interest": 24.0, "volume": 0.0, "delta": 0.5035, "gamma": 0.0103, "vega": 0.5888, "theta": -0.0328, "rho": 0.5026, "theo": 13.7448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-07-29T14:13:40", "percent_change": 0.0, "prev_day_close": 14.9250001907349}, {"option": "XLK270416P00195000", "bid": 17.1, "bid_size": 11.0, "ask": 19.2, "ask_size": 8.0, "iv": 0.2572, "open_interest": 2.0, "volume": 0.0, "delta": -0.5312, "gamma": 0.0115, "vega": 0.5745, "theta": -0.0366, "rho": -0.4846, "theo": 18.5255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.21, "last_trade_time": "2026-08-21T15:43:23", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "XLK270416C00200000", "bid": 10.2, "bid_size": 11.0, "ask": 13.6, "ask_size": 159.0, "iv": 0.265, "open_interest": 70.0, "volume": 1.0, "delta": 0.454, "gamma": 0.0103, "vega": 0.5849, "theta": -0.0323, "rho": 0.4575, "theo": 11.6318, "change": -0.23, "open": 12.72, "high": 12.72, "low": 12.72, "tick": "up", "last_trade_price": 12.72, "last_trade_time": "2026-08-28T09:37:20", "percent_change": -1.77606, "prev_day_close": 12.9499998092651}, {"option": "XLK270416P00200000", "bid": 20.5, "bid_size": 11.0, "ask": 22.15, "ask_size": 9.0, "iv": 0.2578, "open_interest": 3.0, "volume": 0.0, "delta": -0.5881, "gamma": 0.0118, "vega": 0.5603, "theta": -0.0365, "rho": -0.5006, "theo": 21.4688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.21, "last_trade_time": "2026-08-27T11:39:05", "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "XLK270416C00205000", "bid": 9.05, "bid_size": 8.0, "ask": 11.25, "ask_size": 18.0, "iv": 0.2642, "open_interest": 51.0, "volume": 0.0, "delta": 0.4056, "gamma": 0.0102, "vega": 0.5726, "theta": -0.0313, "rho": 0.4125, "theo": 9.7816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-08-04T12:14:02", "percent_change": 0.0, "prev_day_close": 11.1000003814697}, {"option": "XLK270416P00205000", "bid": 23.1, "bid_size": 9.0, "ask": 25.45, "ask_size": 8.0, "iv": 0.2493, "open_interest": 3.0, "volume": 0.0, "delta": -0.6449, "gamma": 0.012, "vega": 0.5325, "theta": -0.036, "rho": -0.504, "theo": 24.7149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.19, "last_trade_time": "2026-08-27T11:39:05", "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "XLK270416C00210000", "bid": 7.3, "bid_size": 13.0, "ask": 9.45, "ask_size": 270.0, "iv": 0.2591, "open_interest": 99.0, "volume": 2.0, "delta": 0.3591, "gamma": 0.0099, "vega": 0.5525, "theta": -0.03, "rho": 0.368, "theo": 8.1744, "change": -0.425, "open": 8.33, "high": 8.4, "low": 8.33, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-08-28T13:31:38", "percent_change": -4.81586, "prev_day_close": 8.82500004768372}, {"option": "XLK270416P00210000", "bid": 26.6, "bid_size": 12.0, "ask": 29.4, "ask_size": 12.0, "iv": 0.2504, "open_interest": 0.0, "volume": 0.0, "delta": -0.7011, "gamma": 0.0119, "vega": 0.4928, "theta": -0.035, "rho": -0.4996, "theo": 28.2477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3249998092651}, {"option": "XLK270416C00215000", "bid": 6.2, "bid_size": 8.0, "ask": 7.3, "ask_size": 8.0, "iv": 0.2528, "open_interest": 28.0, "volume": 0.0, "delta": 0.3152, "gamma": 0.0095, "vega": 0.5258, "theta": -0.0283, "rho": 0.3248, "theo": 6.7872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.87, "last_trade_time": "2026-08-11T10:56:21", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "XLK270416P00215000", "bid": 30.25, "bid_size": 10.0, "ask": 32.55, "ask_size": 5.0, "iv": 0.238, "open_interest": 0.0, "volume": 0.0, "delta": -0.7553, "gamma": 0.0116, "vega": 0.4409, "theta": -0.0334, "rho": -0.4684, "theo": 32.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.875}, {"option": "XLK270416C00220000", "bid": 4.6, "bid_size": 25.0, "ask": 6.8, "ask_size": 42.0, "iv": 0.2539, "open_interest": 22.0, "volume": 0.0, "delta": 0.2743, "gamma": 0.009, "vega": 0.4942, "theta": -0.0264, "rho": 0.2845, "theo": 5.6018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-08-27T14:26:51", "percent_change": 0.0, "prev_day_close": 6.125}, {"option": "XLK270416P00220000", "bid": 34.8, "bid_size": 12.0, "ask": 37.4, "ask_size": 12.0, "iv": 0.2518, "open_interest": 0.0, "volume": 0.0, "delta": -0.8066, "gamma": 0.0112, "vega": 0.3806, "theta": -0.0312, "rho": -0.4239, "theo": 36.1022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6750011444092}, {"option": "XLK270416C00225000", "bid": 3.75, "bid_size": 5.0, "ask": 5.85, "ask_size": 5.0, "iv": 0.255, "open_interest": 36.0, "volume": 0.0, "delta": 0.2369, "gamma": 0.0083, "vega": 0.4587, "theta": -0.0243, "rho": 0.2469, "theo": 4.6028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-08-10T15:50:17", "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "XLK270416P00225000", "bid": 38.2, "bid_size": 7.0, "ask": 42.15, "ask_size": 7.0, "iv": 0.2432, "open_interest": 0.0, "volume": 0.0, "delta": -0.8552, "gamma": 0.0108, "vega": 0.3168, "theta": -0.0285, "rho": -0.3727, "theo": 40.3906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8249988555908}, {"option": "XLK270416C00230000", "bid": 3.0, "bid_size": 4.0, "ask": 5.05, "ask_size": 10.0, "iv": 0.2559, "open_interest": 4.0, "volume": 0.0, "delta": 0.2034, "gamma": 0.0077, "vega": 0.4212, "theta": -0.0222, "rho": 0.2126, "theo": 3.7713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.71, "last_trade_time": "2026-08-14T09:34:44", "percent_change": 0.0, "prev_day_close": 4.17500007152557}, {"option": "XLK270416P00230000", "bid": 42.85, "bid_size": 12.0, "ask": 46.6, "ask_size": 12.0, "iv": 0.2417, "open_interest": 1.0, "volume": 0.0, "delta": -0.9011, "gamma": 0.0106, "vega": 0.2355, "theta": -0.0272, "rho": -0.2906, "theo": 44.8926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.0, "last_trade_time": "2026-07-06T12:45:50", "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "XLK270416C00235000", "bid": 2.38, "bid_size": 12.0, "ask": 4.5, "ask_size": 12.0, "iv": 0.2586, "open_interest": 5.0, "volume": 0.0, "delta": 0.174, "gamma": 0.007, "vega": 0.3838, "theta": -0.0201, "rho": 0.1827, "theo": 3.0915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-08-06T10:06:06", "percent_change": 0.0, "prev_day_close": 3.44000005722046}, {"option": "XLK270416P00235000", "bid": 47.5, "bid_size": 12.0, "ask": 50.75, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9403, "gamma": 0.0095, "vega": 0.1617, "theta": -0.0281, "rho": -0.1328, "theo": 49.5767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5499992370606}, {"option": "XLK270416C00240000", "bid": 1.8, "bid_size": 9.0, "ask": 4.1, "ask_size": 33.0, "iv": 0.2616, "open_interest": 3.0, "volume": 0.0, "delta": 0.1484, "gamma": 0.0063, "vega": 0.3467, "theta": -0.0181, "rho": 0.1561, "theo": 2.5378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-08-18T09:33:32", "percent_change": 0.0, "prev_day_close": 2.73500001430511}, {"option": "XLK270416P00240000", "bid": 52.0, "bid_size": 11.0, "ask": 56.45, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9711, "gamma": 0.0064, "vega": 0.0786, "theta": -0.0269, "rho": -0.0763, "theo": 54.4445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.0, "last_trade_time": "2026-07-06T12:18:32", "percent_change": 0.0, "prev_day_close": 52.3249988555908}, {"option": "XLK270416C00245000", "bid": 1.4, "bid_size": 7.0, "ask": 3.15, "ask_size": 11.0, "iv": 0.2564, "open_interest": 1.0, "volume": 0.0, "delta": 0.1264, "gamma": 0.0056, "vega": 0.3119, "theta": -0.0162, "rho": 0.1333, "theo": 2.0884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-07-13T14:50:22", "percent_change": 0.0, "prev_day_close": 2.2849999666214}, {"option": "XLK270416P00245000", "bid": 57.05, "bid_size": 10.0, "ask": 60.65, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.0033, "vega": 0.0272, "theta": -0.0137, "rho": 0.0, "theo": 59.3956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.1750011444092}, {"option": "XLK270416C00250000", "bid": 1.05, "bid_size": 7.0, "ask": 2.46, "ask_size": 5.0, "iv": 0.2524, "open_interest": 15.0, "volume": 0.0, "delta": 0.1077, "gamma": 0.005, "vega": 0.279, "theta": -0.0145, "rho": 0.1136, "theo": 1.724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.97, "last_trade_time": "2026-08-11T13:01:12", "percent_change": 0.0, "prev_day_close": 1.80500000715256}, {"option": "XLK270416P00250000", "bid": 62.05, "bid_size": 10.0, "ask": 66.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0008, "vega": 0.0, "theta": -0.0137, "rho": 0.0, "theo": 64.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.2249984741211}, {"option": "XLK270416C00255000", "bid": 0.68, "bid_size": 5.0, "ask": 2.4, "ask_size": 5.0, "iv": 0.2571, "open_interest": 0.0, "volume": 0.0, "delta": 0.0917, "gamma": 0.0044, "vega": 0.249, "theta": -0.013, "rho": 0.0969, "theo": 1.4269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47000002861023}, {"option": "XLK270416P00255000", "bid": 67.5, "bid_size": 10.0, "ask": 71.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0137, "rho": 0.0, "theo": 69.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.1999969482422}, {"option": "XLK270416C00260000", "bid": 0.43, "bid_size": 10.0, "ask": 2.54, "ask_size": 10.0, "iv": 0.2673, "open_interest": 0.0, "volume": 0.0, "delta": 0.0781, "gamma": 0.0039, "vega": 0.2213, "theta": -0.0115, "rho": 0.0826, "theo": 1.1844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19499996304512}, {"option": "XLK270416P00260000", "bid": 72.05, "bid_size": 10.0, "ask": 75.85, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0137, "rho": 0.0, "theo": 74.3956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.1499977111816}, {"option": "XLK270416C00265000", "bid": 0.25, "bid_size": 9.0, "ask": 1.49, "ask_size": 9.0, "iv": 0.249, "open_interest": 2.0, "volume": 0.0, "delta": 0.0665, "gamma": 0.0034, "vega": 0.1966, "theta": -0.0102, "rho": 0.0704, "theo": 0.9852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.95, "last_trade_time": "2026-06-29T11:49:11", "percent_change": 0.0, "prev_day_close": 0.979999989271164}, {"option": "XLK270416P00265000", "bid": 77.3, "bid_size": 10.0, "ask": 80.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0137, "rho": 0.0, "theo": 79.3956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.0999984741211}, {"option": "XLK270416C00270000", "bid": 0.19, "bid_size": 5.0, "ask": 1.49, "ask_size": 9.0, "iv": 0.2581, "open_interest": 4.0, "volume": 0.0, "delta": 0.0567, "gamma": 0.003, "vega": 0.1739, "theta": -0.0091, "rho": 0.06, "theo": 0.8216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-07-31T09:30:00", "percent_change": 0.0, "prev_day_close": 0.810000002384186}, {"option": "XLK270416P00270000", "bid": 82.05, "bid_size": 10.0, "ask": 86.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0137, "rho": 0.0, "theo": 84.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.0999984741211}, {"option": "XLK270416C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 1.11, "ask_size": 7.0, "iv": 0.249, "open_interest": 45.0, "volume": 0.0, "delta": 0.0484, "gamma": 0.0026, "vega": 0.1539, "theta": -0.008, "rho": 0.0513, "theo": 0.6865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-08-24T11:27:09", "percent_change": 0.0, "prev_day_close": 0.670000001788139}, {"option": "XLK270416P00275000", "bid": 87.05, "bid_size": 10.0, "ask": 91.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0137, "rho": 0.0, "theo": 89.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.9749984741211}, {"option": "XLK270416C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 1.19, "ask_size": 12.0, "iv": 0.2618, "open_interest": 6.0, "volume": 0.0, "delta": 0.0413, "gamma": 0.0023, "vega": 0.1359, "theta": -0.0071, "rho": 0.0437, "theo": 0.5752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-08-11T14:46:43", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "XLK270416P00280000", "bid": 92.05, "bid_size": 10.0, "ask": 96.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0137, "rho": 0.0, "theo": 94.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.125}, {"option": "XLK270416C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 1.52, "ask_size": 9.0, "iv": 0.2834, "open_interest": 2.0, "volume": 0.0, "delta": 0.0353, "gamma": 0.002, "vega": 0.12, "theta": -0.0063, "rho": 0.0374, "theo": 0.4831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.66, "last_trade_time": "2026-07-31T09:53:39", "percent_change": 0.0, "prev_day_close": 0.46000000089407}, {"option": "XLK270416P00285000", "bid": 97.05, "bid_size": 10.0, "ask": 101.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0137, "rho": 0.0, "theo": 99.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.0749969482422}, {"option": "XLK270416C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 1.17, "ask_size": 10.0, "iv": 0.2799, "open_interest": 8.0, "volume": 0.0, "delta": 0.0303, "gamma": 0.0018, "vega": 0.106, "theta": -0.0056, "rho": 0.032, "theo": 0.4071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-07-31T11:24:50", "percent_change": 0.0, "prev_day_close": 0.384999990463257}, {"option": "XLK270416P00290000", "bid": 102.5, "bid_size": 10.0, "ask": 105.65, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0137, "rho": 0.0, "theo": 104.3956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.125}, {"option": "XLK270416C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 10.0, "iv": 0.286, "open_interest": 9.0, "volume": 0.0, "delta": 0.026, "gamma": 0.0015, "vega": 0.0935, "theta": -0.0049, "rho": 0.0275, "theo": 0.3443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.29, "last_trade_time": "2026-07-09T09:30:01", "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "XLK270416P00295000", "bid": 107.05, "bid_size": 10.0, "ask": 111.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0137, "rho": 0.0, "theo": 109.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.974998474121}, {"option": "XLK270617C00045000", "bid": 139.5, "bid_size": 6.0, "ask": 144.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0001, "vega": 0.0308, "theta": 0.0, "rho": 0.3388, "theo": 142.561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.125}, {"option": "XLK270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.45, "ask_size": 10.0, "iv": 1.0687, "open_interest": 48.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0001, "vega": 0.0311, "theta": -0.0038, "rho": -0.0117, "theo": 0.324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.384999990463257}, {"option": "XLK270617C00047500", "bid": 137.0, "bid_size": 6.0, "ask": 142.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0002, "vega": 0.033, "theta": 0.0, "rho": 0.3573, "theo": 140.1689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.75}, {"option": "XLK270617P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.67, "ask_size": 9.0, "iv": 0.9237, "open_interest": 8.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0002, "vega": 0.0332, "theta": -0.004, "rho": -0.0125, "theo": 0.3415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.294999986886978}, {"option": "XLK270617C00050000", "bid": 135.0, "bid_size": 10.0, "ask": 139.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0002, "vega": 0.0354, "theta": 0.0, "rho": 0.3757, "theo": 137.7777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.63, "last_trade_time": "2026-06-09T12:47:26", "percent_change": 0.0, "prev_day_close": 139.300003051758}, {"option": "XLK270617P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.81, "ask_size": 9.0, "iv": 0.7254, "open_interest": 6.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0002, "vega": 0.0356, "theta": -0.0042, "rho": -0.0135, "theo": 0.3598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-03-27T11:06:24", "percent_change": 0.0, "prev_day_close": 0.409999996423721}, {"option": "XLK270617C00052500", "bid": 132.8, "bid_size": 10.0, "ask": 137.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0002, "vega": 0.0378, "theta": 0.0, "rho": 0.394, "theo": 135.3872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.025001525879}, {"option": "XLK270617P00052500", "bid": 0.0, "bid_size": 0.0, "ask": 1.03, "ask_size": 10.0, "iv": 0.7265, "open_interest": 10.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0002, "vega": 0.038, "theta": -0.0043, "rho": -0.0144, "theo": 0.3788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.319999992847443}, {"option": "XLK270617C00055000", "bid": 130.0, "bid_size": 6.0, "ask": 135.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0002, "vega": 0.0404, "theta": 0.0, "rho": 0.4123, "theo": 132.9983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.650001525879}, {"option": "XLK270617P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 10.0, "iv": 0.6472, "open_interest": 894.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0002, "vega": 0.0406, "theta": -0.0045, "rho": -0.0155, "theo": 0.3988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-07-10T10:33:03", "percent_change": 0.0, "prev_day_close": 0.209999993443489}, {"option": "XLK270617C00057500", "bid": 128.05, "bid_size": 10.0, "ask": 132.5, "ask_size": 11.0, "iv": 0.5323, "open_interest": 1.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0002, "vega": 0.0431, "theta": 0.0, "rho": 0.4305, "theo": 130.6091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.0, "last_trade_time": "2025-12-29T10:15:45", "percent_change": 0.0, "prev_day_close": 132.199996948242}, {"option": "XLK270617P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 0.98, "ask_size": 10.0, "iv": 0.6726, "open_interest": 800.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0002, "vega": 0.0434, "theta": -0.0047, "rho": -0.0166, "theo": 0.4198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-07-09T14:37:01", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "XLK270617C00060000", "bid": 125.05, "bid_size": 5.0, "ask": 130.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0003, "vega": 0.046, "theta": 0.0, "rho": 0.4487, "theo": 128.2223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.24, "last_trade_time": "2026-06-22T15:17:17", "percent_change": 0.0, "prev_day_close": 129.649997711182}, {"option": "XLK270617P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.32, "ask_size": 10.0, "iv": 0.7553, "open_interest": 33.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0003, "vega": 0.0464, "theta": -0.0048, "rho": -0.0178, "theo": 0.442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-08-18T14:35:32", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "XLK270617C00062500", "bid": 123.5, "bid_size": 10.0, "ask": 127.5, "ask_size": 11.0, "iv": 0.5222, "open_interest": 0.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0003, "vega": 0.049, "theta": 0.0, "rho": 0.4668, "theo": 125.8354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.175003051758}, {"option": "XLK270617P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 10.0, "iv": 0.6783, "open_interest": 42.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0003, "vega": 0.0495, "theta": -0.005, "rho": -0.019, "theo": 0.4654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000010617077}, {"option": "XLK270617C00065000", "bid": 120.5, "bid_size": 6.0, "ask": 125.5, "ask_size": 15.0, "iv": 0.4389, "open_interest": 10.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0003, "vega": 0.0522, "theta": 0.0, "rho": 0.4847, "theo": 123.4512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.0, "last_trade_time": "2026-07-29T10:18:17", "percent_change": 0.0, "prev_day_close": 125.0}, {"option": "XLK270617P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 10.0, "iv": 0.6099, "open_interest": 50.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0003, "vega": 0.0529, "theta": -0.0052, "rho": -0.0204, "theo": 0.4903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-05-11T13:05:34", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "XLK270617C00067500", "bid": 118.8, "bid_size": 10.0, "ask": 122.9, "ask_size": 10.0, "iv": 0.5457, "open_interest": 4.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0003, "vega": 0.0556, "theta": 0.0, "rho": 0.5026, "theo": 121.0673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.15, "last_trade_time": "2026-03-26T10:31:00", "percent_change": 0.0, "prev_day_close": 122.474998474121}, {"option": "XLK270617P00067500", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 9.0, "iv": 0.642, "open_interest": 26.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0003, "vega": 0.0562, "theta": -0.0054, "rho": -0.0218, "theo": 0.5169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.464999997988343}, {"option": "XLK270617C00070000", "bid": 116.5, "bid_size": 10.0, "ask": 120.45, "ask_size": 10.0, "iv": 0.5364, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0004, "vega": 0.0592, "theta": 0.0, "rho": 0.5203, "theo": 118.6858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.05, "last_trade_time": "2026-03-26T10:31:00", "percent_change": 0.0, "prev_day_close": 120.075000762939}, {"option": "XLK270617P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 10.0, "iv": 0.5797, "open_interest": 14.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0004, "vega": 0.0598, "theta": -0.0057, "rho": -0.0233, "theo": 0.5452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-08-26T13:08:45", "percent_change": 0.0, "prev_day_close": 0.319999985396862}, {"option": "XLK270617C00072500", "bid": 114.0, "bid_size": 10.0, "ask": 118.0, "ask_size": 11.0, "iv": 0.5027, "open_interest": 7.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0004, "vega": 0.063, "theta": 0.0, "rho": 0.538, "theo": 116.3062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.43, "last_trade_time": "2026-05-13T15:36:11", "percent_change": 0.0, "prev_day_close": 118.075000762939}, {"option": "XLK270617P00072500", "bid": 0.0, "bid_size": 0.0, "ask": 2.98, "ask_size": 9.0, "iv": 0.6743, "open_interest": 3.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0004, "vega": 0.0636, "theta": -0.0059, "rho": -0.025, "theo": 0.5753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-14T10:53:15", "percent_change": 0.0, "prev_day_close": 0.400000010617077}, {"option": "XLK270617C00075000", "bid": 111.0, "bid_size": 11.0, "ask": 116.0, "ask_size": 15.0, "iv": 0.4595, "open_interest": 12.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0004, "vega": 0.067, "theta": 0.0, "rho": 0.5555, "theo": 113.9287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.55, "last_trade_time": "2026-07-17T12:33:09", "percent_change": 0.0, "prev_day_close": 115.5}, {"option": "XLK270617P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.99, "ask_size": 9.0, "iv": 0.5338, "open_interest": 22.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0004, "vega": 0.0676, "theta": -0.0061, "rho": -0.0267, "theo": 0.6076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.419999991543591}, {"option": "XLK270617C00077500", "bid": 109.1, "bid_size": 10.0, "ask": 113.5, "ask_size": 11.0, "iv": 0.497, "open_interest": 24.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0005, "vega": 0.0713, "theta": 0.0, "rho": 0.5728, "theo": 111.5536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.149997711182}, {"option": "XLK270617P00077500", "bid": 0.0, "bid_size": 0.0, "ask": 1.99, "ask_size": 10.0, "iv": 0.5836, "open_interest": 5.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0005, "vega": 0.0721, "theta": -0.0064, "rho": -0.0286, "theo": 0.6423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-04-30T10:42:18", "percent_change": 0.0, "prev_day_close": 0.494999993592501}, {"option": "XLK270617C00080000", "bid": 106.0, "bid_size": 6.0, "ask": 111.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0005, "vega": 0.0759, "theta": 0.0, "rho": 0.5901, "theo": 109.1817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.674999237061}, {"option": "XLK270617P00080000", "bid": 0.07, "bid_size": 10.0, "ask": 1.14, "ask_size": 10.0, "iv": 0.5169, "open_interest": 89.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0005, "vega": 0.0767, "theta": -0.0066, "rho": -0.0307, "theo": 0.6798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-07-30T11:15:04", "percent_change": 0.0, "prev_day_close": 0.50500001013279}, {"option": "XLK270617C00082500", "bid": 104.2, "bid_size": 10.0, "ask": 108.5, "ask_size": 11.0, "iv": 0.4376, "open_interest": 2.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0006, "vega": 0.0808, "theta": 0.0, "rho": 0.6071, "theo": 106.8115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 73.3, "last_trade_time": "2026-04-16T10:58:27", "percent_change": 0.0, "prev_day_close": 108.125}, {"option": "XLK270617P00082500", "bid": 0.0, "bid_size": 0.0, "ask": 4.95, "ask_size": 10.0, "iv": 0.6658, "open_interest": 6.0, "volume": 0.0, "delta": -0.02, "gamma": 0.0006, "vega": 0.0819, "theta": -0.0069, "rho": -0.033, "theo": 0.7202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.19, "last_trade_time": "2026-06-09T12:21:06", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "XLK270617C00085000", "bid": 102.8, "bid_size": 10.0, "ask": 105.8, "ask_size": 10.0, "iv": 0.486, "open_interest": 3.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0006, "vega": 0.086, "theta": 0.0, "rho": 0.6239, "theo": 104.4452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.77, "last_trade_time": "2026-08-27T09:30:31", "percent_change": 0.0, "prev_day_close": 106.25}, {"option": "XLK270617P00085000", "bid": 0.08, "bid_size": 10.0, "ask": 1.3, "ask_size": 9.0, "iv": 0.4954, "open_interest": 50.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0006, "vega": 0.0872, "theta": -0.0072, "rho": -0.0354, "theo": 0.7642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-07-16T12:26:54", "percent_change": 0.0, "prev_day_close": 0.66499999165535}, {"option": "XLK270617C00087500", "bid": 99.0, "bid_size": 6.0, "ask": 104.0, "ask_size": 6.0, "iv": 0.402, "open_interest": 32.0, "volume": 0.0, "delta": 0.9807, "gamma": 0.0007, "vega": 0.0916, "theta": 0.0, "rho": 0.6405, "theo": 102.0825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.2, "last_trade_time": "2026-03-31T15:45:59", "percent_change": 0.0, "prev_day_close": 103.325000762939}, {"option": "XLK270617P00087500", "bid": 0.3, "bid_size": 9.0, "ask": 1.23, "ask_size": 5.0, "iv": 0.4884, "open_interest": 3.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0007, "vega": 0.0926, "theta": -0.0075, "rho": -0.0379, "theo": 0.812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-03-31T11:06:40", "percent_change": 0.0, "prev_day_close": 0.790000021457672}, {"option": "XLK270617C00090000", "bid": 97.3, "bid_size": 10.0, "ask": 101.5, "ask_size": 11.0, "iv": 0.4444, "open_interest": 29.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0007, "vega": 0.0975, "theta": -0.0001, "rho": 0.6568, "theo": 99.724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.59, "last_trade_time": "2026-08-11T09:45:04", "percent_change": 0.0, "prev_day_close": 101.175003051758}, {"option": "XLK270617P00090000", "bid": 0.3, "bid_size": 11.0, "ask": 1.32, "ask_size": 9.0, "iv": 0.4778, "open_interest": 5144.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0007, "vega": 0.0985, "theta": -0.0078, "rho": -0.0407, "theo": 0.8636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-08-26T13:08:45", "percent_change": 0.0, "prev_day_close": 0.844999998807907}, {"option": "XLK270617C00092500", "bid": 95.3, "bid_size": 10.0, "ask": 99.0, "ask_size": 25.0, "iv": 0.45, "open_interest": 703.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0008, "vega": 0.1038, "theta": -0.0006, "rho": 0.673, "theo": 97.3699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 90.65, "last_trade_time": "2026-05-11T14:24:30", "percent_change": 0.0, "prev_day_close": 98.7250022888184}, {"option": "XLK270617P00092500", "bid": 0.5, "bid_size": 11.0, "ask": 1.54, "ask_size": 7.0, "iv": 0.4831, "open_interest": 716.0, "volume": 0.0, "delta": -0.027, "gamma": 0.0008, "vega": 0.105, "theta": -0.0082, "rho": -0.0437, "theo": 0.9197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.63, "last_trade_time": "2026-02-06T11:47:12", "percent_change": 0.0, "prev_day_close": 0.870000034570694}, {"option": "XLK270617C00095000", "bid": 92.85, "bid_size": 10.0, "ask": 97.0, "ask_size": 14.0, "iv": 0.4547, "open_interest": 12.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.0008, "vega": 0.1105, "theta": -0.0012, "rho": 0.6888, "theo": 95.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.27, "last_trade_time": "2026-06-08T10:50:47", "percent_change": 0.0, "prev_day_close": 96.4500007629394}, {"option": "XLK270617P00095000", "bid": 0.46, "bid_size": 4.0, "ask": 1.49, "ask_size": 5.0, "iv": 0.4634, "open_interest": 10.0, "volume": 0.0, "delta": -0.0292, "gamma": 0.0009, "vega": 0.1119, "theta": -0.0085, "rho": -0.047, "theo": 0.981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-07-07T10:39:57", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "XLK270617C00097500", "bid": 91.1, "bid_size": 10.0, "ask": 94.45, "ask_size": 12.0, "iv": 0.4631, "open_interest": 1.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.0009, "vega": 0.1177, "theta": -0.0018, "rho": 0.7044, "theo": 92.6774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.11, "last_trade_time": "2026-07-28T09:43:37", "percent_change": 0.0, "prev_day_close": 94.0499992370606}, {"option": "XLK270617P00097500", "bid": 0.53, "bid_size": 12.0, "ask": 1.88, "ask_size": 11.0, "iv": 0.4678, "open_interest": 17.0, "volume": 0.0, "delta": -0.0315, "gamma": 0.0009, "vega": 0.1194, "theta": -0.0089, "rho": -0.0506, "theo": 1.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-08-20T12:08:01", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "XLK270617C00100000", "bid": 88.6, "bid_size": 10.0, "ask": 91.9, "ask_size": 12.0, "iv": 0.4384, "open_interest": 15.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.001, "vega": 0.1254, "theta": -0.0023, "rho": 0.7195, "theo": 90.3395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.64, "last_trade_time": "2026-06-15T11:51:30", "percent_change": 0.0, "prev_day_close": 91.75}, {"option": "XLK270617P00100000", "bid": 0.6, "bid_size": 10.0, "ask": 1.94, "ask_size": 10.0, "iv": 0.4575, "open_interest": 1922.0, "volume": 0.0, "delta": -0.034, "gamma": 0.001, "vega": 0.1275, "theta": -0.0093, "rho": -0.0545, "theo": 1.1212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-08-26T11:51:49", "percent_change": 0.0, "prev_day_close": 1.05499997735024}, {"option": "XLK270617C00102500", "bid": 85.75, "bid_size": 10.0, "ask": 89.2, "ask_size": 12.0, "iv": 0.3897, "open_interest": 25.0, "volume": 0.0, "delta": 0.9675, "gamma": 0.0011, "vega": 0.1337, "theta": -0.0029, "rho": 0.7343, "theo": 88.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.5, "last_trade_time": "2026-08-05T09:39:52", "percent_change": 0.0, "prev_day_close": 89.625}, {"option": "XLK270617P00102500", "bid": 0.66, "bid_size": 5.0, "ask": 1.85, "ask_size": 9.0, "iv": 0.4414, "open_interest": 9.0, "volume": 0.0, "delta": -0.0368, "gamma": 0.0011, "vega": 0.1354, "theta": -0.0098, "rho": -0.0587, "theo": 1.2013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-08-17T14:56:51", "percent_change": 0.0, "prev_day_close": 1.12999999523163}, {"option": "XLK270617C00105000", "bid": 83.2, "bid_size": 12.0, "ask": 86.8, "ask_size": 12.0, "iv": 0.3694, "open_interest": 52.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0012, "vega": 0.1425, "theta": -0.0036, "rho": 0.7486, "theo": 85.6833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 69.95, "last_trade_time": "2026-07-28T10:07:10", "percent_change": 0.0, "prev_day_close": 87.1000022888184}, {"option": "XLK270617P00105000", "bid": 0.73, "bid_size": 9.0, "ask": 1.94, "ask_size": 10.0, "iv": 0.4325, "open_interest": 1253.0, "volume": 0.0, "delta": -0.0398, "gamma": 0.0012, "vega": 0.1442, "theta": -0.0102, "rho": -0.0633, "theo": 1.2884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.12, "last_trade_time": "2026-05-27T14:12:52", "percent_change": 0.0, "prev_day_close": 1.21999999880791}, {"option": "XLK270617C00107500", "bid": 81.7, "bid_size": 12.0, "ask": 85.35, "ask_size": 12.0, "iv": 0.4318, "open_interest": 14.0, "volume": 0.0, "delta": 0.9614, "gamma": 0.0013, "vega": 0.1517, "theta": -0.0042, "rho": 0.7626, "theo": 83.3676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.34, "last_trade_time": "2026-05-12T13:20:09", "percent_change": 0.0, "prev_day_close": 84.8250007629394}, {"option": "XLK270617P00107500", "bid": 0.61, "bid_size": 9.0, "ask": 2.04, "ask_size": 9.0, "iv": 0.4174, "open_interest": 8.0, "volume": 0.0, "delta": -0.043, "gamma": 0.0013, "vega": 0.1539, "theta": -0.0107, "rho": -0.0683, "theo": 1.3834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.66, "last_trade_time": "2026-08-12T12:39:35", "percent_change": 0.0, "prev_day_close": 1.38000005483627}, {"option": "XLK270617C00110000", "bid": 79.2, "bid_size": 12.0, "ask": 82.95, "ask_size": 10.0, "iv": 0.4148, "open_interest": 63.0, "volume": 0.0, "delta": 0.958, "gamma": 0.0014, "vega": 0.1615, "theta": -0.0049, "rho": 0.7762, "theo": 81.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.26, "last_trade_time": "2026-08-19T15:26:49", "percent_change": 0.0, "prev_day_close": 82.2999992370606}, {"option": "XLK270617P00110000", "bid": 0.91, "bid_size": 7.0, "ask": 2.15, "ask_size": 11.0, "iv": 0.4164, "open_interest": 2019.0, "volume": 0.0, "delta": -0.0466, "gamma": 0.0014, "vega": 0.164, "theta": -0.0112, "rho": -0.0738, "theo": 1.4873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.58, "last_trade_time": "2026-06-22T10:50:52", "percent_change": 0.0, "prev_day_close": 1.50999999046326}, {"option": "XLK270617C00112500", "bid": 77.0, "bid_size": 10.0, "ask": 80.5, "ask_size": 10.0, "iv": 0.4059, "open_interest": 29.0, "volume": 0.0, "delta": 0.9542, "gamma": 0.0015, "vega": 0.172, "theta": -0.0056, "rho": 0.7891, "theo": 78.7609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.1, "last_trade_time": "2026-08-25T12:39:01", "percent_change": 0.0, "prev_day_close": 80.2250022888184}, {"option": "XLK270617P00112500", "bid": 1.08, "bid_size": 12.0, "ask": 2.54, "ask_size": 12.0, "iv": 0.4183, "open_interest": 15.0, "volume": 0.0, "delta": -0.0504, "gamma": 0.0016, "vega": 0.1752, "theta": -0.0118, "rho": -0.0796, "theo": 1.6008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.72, "last_trade_time": "2026-06-04T15:53:19", "percent_change": 0.0, "prev_day_close": 1.69999992847443}, {"option": "XLK270617C00115000", "bid": 74.7, "bid_size": 10.0, "ask": 78.5, "ask_size": 22.0, "iv": 0.4065, "open_interest": 61.0, "volume": 0.0, "delta": 0.9502, "gamma": 0.0016, "vega": 0.1832, "theta": -0.0063, "rho": 0.8015, "theo": 76.4723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.17, "last_trade_time": "2026-08-04T14:03:45", "percent_change": 0.0, "prev_day_close": 77.7999992370606}, {"option": "XLK270617P00115000", "bid": 0.51, "bid_size": 12.0, "ask": 2.56, "ask_size": 7.0, "iv": 0.3888, "open_interest": 866.0, "volume": 0.0, "delta": -0.0546, "gamma": 0.0017, "vega": 0.1859, "theta": -0.0123, "rho": -0.0859, "theo": 1.7246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.41, "last_trade_time": "2026-08-05T13:15:29", "percent_change": 0.0, "prev_day_close": 1.75999993085861}, {"option": "XLK270617C00117500", "bid": 72.4, "bid_size": 10.0, "ask": 75.75, "ask_size": 10.0, "iv": 0.3863, "open_interest": 83.0, "volume": 0.0, "delta": 0.9458, "gamma": 0.0018, "vega": 0.195, "theta": -0.007, "rho": 0.8132, "theo": 74.1941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.71, "last_trade_time": "2026-05-27T09:36:24", "percent_change": 0.0, "prev_day_close": 75.4000015258789}, {"option": "XLK270617P00117500", "bid": 1.42, "bid_size": 12.0, "ask": 2.66, "ask_size": 12.0, "iv": 0.4017, "open_interest": 32.0, "volume": 0.0, "delta": -0.0592, "gamma": 0.0018, "vega": 0.1978, "theta": -0.0129, "rho": -0.0927, "theo": 1.8605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.14, "last_trade_time": "2026-05-11T14:46:04", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "XLK270617C00120000", "bid": 70.85, "bid_size": 9.0, "ask": 72.85, "ask_size": 12.0, "iv": 0.3822, "open_interest": 136.0, "volume": 0.0, "delta": 0.941, "gamma": 0.0019, "vega": 0.2073, "theta": -0.0078, "rho": 0.8244, "theo": 71.929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.95, "last_trade_time": "2026-08-24T11:09:19", "percent_change": 0.0, "prev_day_close": 73.5750007629394}, {"option": "XLK270617P00120000", "bid": 1.55, "bid_size": 9.0, "ask": 2.69, "ask_size": 11.0, "iv": 0.3916, "open_interest": 864.0, "volume": 0.0, "delta": -0.064, "gamma": 0.002, "vega": 0.2106, "theta": -0.0135, "rho": -0.1001, "theo": 2.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-08-26T11:51:39", "percent_change": 0.0, "prev_day_close": 2.2749999165535}, {"option": "XLK270617C00122500", "bid": 67.9, "bid_size": 10.0, "ask": 71.05, "ask_size": 10.0, "iv": 0.3703, "open_interest": 185.0, "volume": 0.0, "delta": 0.9358, "gamma": 0.0021, "vega": 0.2202, "theta": -0.0086, "rho": 0.835, "theo": 69.6755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.14, "last_trade_time": "2026-07-10T14:57:33", "percent_change": 0.0, "prev_day_close": 70.9249992370606}, {"option": "XLK270617P00122500", "bid": 1.69, "bid_size": 10.0, "ask": 3.75, "ask_size": 10.0, "iv": 0.4036, "open_interest": 92.0, "volume": 0.0, "delta": -0.0694, "gamma": 0.0021, "vega": 0.2242, "theta": -0.0142, "rho": -0.1079, "theo": 2.1687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-02-17T12:02:20", "percent_change": 0.0, "prev_day_close": 2.21499997377396}, {"option": "XLK270617C00125000", "bid": 65.5, "bid_size": 10.0, "ask": 69.1, "ask_size": 10.0, "iv": 0.3677, "open_interest": 215.0, "volume": 0.0, "delta": 0.9303, "gamma": 0.0022, "vega": 0.234, "theta": -0.0094, "rho": 0.8448, "theo": 67.4363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.19, "last_trade_time": "2026-08-18T09:30:05", "percent_change": 0.0, "prev_day_close": 68.9000015258789}, {"option": "XLK270617P00125000", "bid": 1.93, "bid_size": 7.0, "ask": 2.79, "ask_size": 6.0, "iv": 0.3746, "open_interest": 811.0, "volume": 0.0, "delta": -0.0752, "gamma": 0.0023, "vega": 0.2386, "theta": -0.0148, "rho": -0.1166, "theo": 2.3442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-08-27T09:30:00", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "XLK270617C00127500", "bid": 63.05, "bid_size": 10.0, "ask": 66.45, "ask_size": 12.0, "iv": 0.348, "open_interest": 70.0, "volume": 0.0, "delta": 0.9242, "gamma": 0.0024, "vega": 0.2485, "theta": -0.0103, "rho": 0.8536, "theo": 65.2122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.08, "last_trade_time": "2026-08-18T11:31:12", "percent_change": 0.0, "prev_day_close": 66.3499984741211}, {"option": "XLK270617P00127500", "bid": 2.01, "bid_size": 11.0, "ask": 3.95, "ask_size": 11.0, "iv": 0.3851, "open_interest": 245.0, "volume": 0.0, "delta": -0.0815, "gamma": 0.0025, "vega": 0.2526, "theta": -0.0156, "rho": -0.1258, "theo": 2.5358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-07-10T12:18:35", "percent_change": 0.0, "prev_day_close": 2.5900000333786}, {"option": "XLK270617C00130000", "bid": 61.35, "bid_size": 10.0, "ask": 64.35, "ask_size": 10.0, "iv": 0.356, "open_interest": 10224.0, "volume": 0.0, "delta": 0.9178, "gamma": 0.0026, "vega": 0.2635, "theta": -0.0111, "rho": 0.8617, "theo": 63.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.05, "last_trade_time": "2026-08-26T09:30:01", "percent_change": 0.0, "prev_day_close": 64.4000015258789}, {"option": "XLK270617P00130000", "bid": 2.2, "bid_size": 10.0, "ask": 3.2, "ask_size": 12.0, "iv": 0.3604, "open_interest": 1411.0, "volume": 0.0, "delta": -0.0882, "gamma": 0.0027, "vega": 0.2678, "theta": -0.0163, "rho": -0.1357, "theo": 2.7434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-08-27T11:04:53", "percent_change": 0.0, "prev_day_close": 2.73500001430511}, {"option": "XLK270617C00132500", "bid": 59.85, "bid_size": 12.0, "ask": 62.05, "ask_size": 12.0, "iv": 0.3615, "open_interest": 30.0, "volume": 0.0, "delta": 0.9108, "gamma": 0.0028, "vega": 0.279, "theta": -0.012, "rho": 0.869, "theo": 60.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.58, "last_trade_time": "2026-08-14T09:40:18", "percent_change": 0.0, "prev_day_close": 62.1999988555908}, {"option": "XLK270617P00132500", "bid": 2.4, "bid_size": 6.0, "ask": 4.3, "ask_size": 10.0, "iv": 0.3699, "open_interest": 54.0, "volume": 0.0, "delta": -0.0955, "gamma": 0.0029, "vega": 0.2842, "theta": -0.017, "rho": -0.1464, "theo": 2.9694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-07-13T12:31:35", "percent_change": 0.0, "prev_day_close": 2.95499992370606}, {"option": "XLK270617C00135000", "bid": 57.0, "bid_size": 10.0, "ask": 59.9, "ask_size": 10.0, "iv": 0.3446, "open_interest": 214.0, "volume": 1.0, "delta": 0.9033, "gamma": 0.003, "vega": 0.2952, "theta": -0.0129, "rho": 0.8754, "theo": 58.6435, "change": -1.62, "open": 58.68, "high": 58.68, "low": 58.68, "tick": "down", "last_trade_price": 58.68, "last_trade_time": "2026-08-28T13:12:18", "percent_change": -2.68657, "prev_day_close": 60.3000011444092}, {"option": "XLK270617P00135000", "bid": 2.63, "bid_size": 8.0, "ask": 3.6, "ask_size": 7.0, "iv": 0.3478, "open_interest": 2261.0, "volume": 0.0, "delta": -0.1033, "gamma": 0.0031, "vega": 0.3014, "theta": -0.0178, "rho": -0.158, "theo": 3.2157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-08-24T13:20:42", "percent_change": 0.0, "prev_day_close": 3.2700001001358}, {"option": "XLK270617C00137500", "bid": 54.9, "bid_size": 10.0, "ask": 57.55, "ask_size": 10.0, "iv": 0.3373, "open_interest": 118.0, "volume": 0.0, "delta": 0.8952, "gamma": 0.0032, "vega": 0.3122, "theta": -0.0138, "rho": 0.8807, "theo": 56.4924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.63, "last_trade_time": "2026-06-17T10:07:54", "percent_change": 0.0, "prev_day_close": 57.75}, {"option": "XLK270617P00137500", "bid": 3.05, "bid_size": 7.0, "ask": 3.95, "ask_size": 12.0, "iv": 0.3466, "open_interest": 181.0, "volume": 0.0, "delta": -0.1118, "gamma": 0.0034, "vega": 0.3179, "theta": -0.0186, "rho": -0.1699, "theo": 3.484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.55, "last_trade_time": "2026-08-11T12:39:26", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "XLK270617C00140000", "bid": 52.0, "bid_size": 10.0, "ask": 56.15, "ask_size": 10.0, "iv": 0.3322, "open_interest": 135.0, "volume": 0.0, "delta": 0.8865, "gamma": 0.0035, "vega": 0.3297, "theta": -0.0148, "rho": 0.8848, "theo": 54.3635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.6, "last_trade_time": "2026-08-12T15:42:55", "percent_change": 0.0, "prev_day_close": 55.8250007629394}, {"option": "XLK270617P00140000", "bid": 3.1, "bid_size": 12.0, "ask": 4.55, "ask_size": 12.0, "iv": 0.3428, "open_interest": 1702.0, "volume": 0.0, "delta": -0.1207, "gamma": 0.0036, "vega": 0.3353, "theta": -0.0194, "rho": -0.1826, "theo": 3.7721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-08-19T11:14:43", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "XLK270617C00142500", "bid": 50.55, "bid_size": 10.0, "ask": 54.0, "ask_size": 10.0, "iv": 0.3369, "open_interest": 2441.0, "volume": 0.0, "delta": 0.8773, "gamma": 0.0037, "vega": 0.3474, "theta": -0.0157, "rho": 0.888, "theo": 52.2583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.27, "last_trade_time": "2026-08-10T11:45:49", "percent_change": 0.0, "prev_day_close": 53.4750003814697}, {"option": "XLK270617P00142500", "bid": 2.87, "bid_size": 11.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.3306, "open_interest": 33.0, "volume": 0.0, "delta": -0.1304, "gamma": 0.0039, "vega": 0.3543, "theta": -0.0202, "rho": -0.1958, "theo": 4.0868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-07-10T15:03:36", "percent_change": 0.0, "prev_day_close": 3.83499991893768}, {"option": "XLK270617C00145000", "bid": 47.95, "bid_size": 5.0, "ask": 52.05, "ask_size": 11.0, "iv": 0.3268, "open_interest": 6934.0, "volume": 0.0, "delta": 0.8674, "gamma": 0.004, "vega": 0.3657, "theta": -0.0166, "rho": 0.8902, "theo": 50.1783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.83, "last_trade_time": "2026-08-24T14:12:21", "percent_change": 0.0, "prev_day_close": 51.5500011444092}, {"option": "XLK270617P00145000", "bid": 2.94, "bid_size": 10.0, "ask": 6.4, "ask_size": 9.0, "iv": 0.3381, "open_interest": 3739.0, "volume": 0.0, "delta": -0.1409, "gamma": 0.0041, "vega": 0.3735, "theta": -0.021, "rho": -0.2113, "theo": 4.4319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-08-14T12:59:48", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "XLK270617C00147500", "bid": 46.8, "bid_size": 10.0, "ask": 49.75, "ask_size": 10.0, "iv": 0.3312, "open_interest": 144.0, "volume": 0.0, "delta": 0.8568, "gamma": 0.0042, "vega": 0.3846, "theta": -0.0176, "rho": 0.8909, "theo": 48.1255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.55, "last_trade_time": "2026-08-26T15:43:45", "percent_change": 0.0, "prev_day_close": 49.3000011444092}, {"option": "XLK270617P00147500", "bid": 4.45, "bid_size": 5.0, "ask": 5.4, "ask_size": 7.0, "iv": 0.3304, "open_interest": 273.0, "volume": 0.0, "delta": -0.152, "gamma": 0.0044, "vega": 0.3919, "theta": -0.0218, "rho": -0.2265, "theo": 4.804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.86, "last_trade_time": "2026-08-21T10:06:25", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "XLK270617C00150000", "bid": 45.3, "bid_size": 4.0, "ask": 47.0, "ask_size": 259.0, "iv": 0.3242, "open_interest": 12640.0, "volume": 1.0, "delta": 0.8456, "gamma": 0.0045, "vega": 0.4038, "theta": -0.0185, "rho": 0.8902, "theo": 46.1023, "change": -1.66, "open": 45.84, "high": 45.84, "low": 45.84, "tick": "up", "last_trade_price": 45.84, "last_trade_time": "2026-08-28T13:31:27", "percent_change": -3.49474, "prev_day_close": 47.5}, {"option": "XLK270617P00150000", "bid": 4.45, "bid_size": 8.0, "ask": 6.5, "ask_size": 7.0, "iv": 0.3296, "open_interest": 1837.0, "volume": 0.0, "delta": -0.1639, "gamma": 0.0047, "vega": 0.4112, "theta": -0.0227, "rho": -0.2425, "theo": 5.2056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-08-27T15:23:29", "percent_change": 0.0, "prev_day_close": 5.32500004768372}, {"option": "XLK270617C00152500", "bid": 42.3, "bid_size": 10.0, "ask": 45.2, "ask_size": 10.0, "iv": 0.3102, "open_interest": 1886.0, "volume": 0.0, "delta": 0.8336, "gamma": 0.0048, "vega": 0.4229, "theta": -0.0194, "rho": 0.8886, "theo": 44.1106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.95, "last_trade_time": "2026-08-19T09:53:17", "percent_change": 0.0, "prev_day_close": 45.5500011444092}, {"option": "XLK270617P00152500", "bid": 3.85, "bid_size": 451.0, "ask": 6.9, "ask_size": 16.0, "iv": 0.3126, "open_interest": 79.0, "volume": 0.0, "delta": -0.1765, "gamma": 0.005, "vega": 0.4311, "theta": -0.0235, "rho": -0.2598, "theo": 5.6412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.14, "last_trade_time": "2026-08-10T14:07:40", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "XLK270617C00155000", "bid": 40.45, "bid_size": 10.0, "ask": 43.75, "ask_size": 10.0, "iv": 0.3137, "open_interest": 164.0, "volume": 0.0, "delta": 0.821, "gamma": 0.0051, "vega": 0.4422, "theta": -0.0204, "rho": 0.8856, "theo": 42.1519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.51, "last_trade_time": "2026-08-19T15:14:37", "percent_change": 0.0, "prev_day_close": 43.5750007629394}, {"option": "XLK270617P00155000", "bid": 4.25, "bid_size": 5.0, "ask": 8.4, "ask_size": 5.0, "iv": 0.3196, "open_interest": 86.0, "volume": 0.0, "delta": -0.19, "gamma": 0.0053, "vega": 0.4513, "theta": -0.0244, "rho": -0.2777, "theo": 6.1128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-08-25T12:42:26", "percent_change": 0.0, "prev_day_close": 6.27500009536743}, {"option": "XLK270617C00157500", "bid": 38.5, "bid_size": 5.0, "ask": 41.5, "ask_size": 12.0, "iv": 0.3061, "open_interest": 39.0, "volume": 0.0, "delta": 0.8076, "gamma": 0.0054, "vega": 0.4619, "theta": -0.0213, "rho": 0.8809, "theo": 40.2287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.23, "last_trade_time": "2026-08-24T10:15:10", "percent_change": 0.0, "prev_day_close": 41.4249992370606}, {"option": "XLK270617P00157500", "bid": 4.8, "bid_size": 10.0, "ask": 8.8, "ask_size": 5.0, "iv": 0.3149, "open_interest": 474.0, "volume": 0.0, "delta": -0.2042, "gamma": 0.0056, "vega": 0.4701, "theta": -0.0252, "rho": -0.2962, "theo": 6.6224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.81, "last_trade_time": "2026-08-12T14:06:12", "percent_change": 0.0, "prev_day_close": 6.82499980926514}, {"option": "XLK270617C00160000", "bid": 37.0, "bid_size": 12.0, "ask": 40.25, "ask_size": 5.0, "iv": 0.3133, "open_interest": 94.0, "volume": 0.0, "delta": 0.7934, "gamma": 0.0056, "vega": 0.4813, "theta": -0.0222, "rho": 0.8748, "theo": 38.3435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.95, "last_trade_time": "2026-08-18T10:24:33", "percent_change": 0.0, "prev_day_close": 39.6749992370606}, {"option": "XLK270617P00160000", "bid": 5.35, "bid_size": 5.0, "ask": 9.35, "ask_size": 5.0, "iv": 0.3111, "open_interest": 2172.0, "volume": 0.0, "delta": -0.2193, "gamma": 0.006, "vega": 0.4902, "theta": -0.026, "rho": -0.3148, "theo": 7.1707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-08-25T11:35:48", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "XLK270617C00162500", "bid": 34.6, "bid_size": 10.0, "ask": 38.25, "ask_size": 10.0, "iv": 0.3025, "open_interest": 145.0, "volume": 0.0, "delta": 0.7786, "gamma": 0.0059, "vega": 0.5002, "theta": -0.0231, "rho": 0.8677, "theo": 36.4979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.5, "last_trade_time": "2026-08-04T10:36:53", "percent_change": 0.0, "prev_day_close": 37.6499996185303}, {"option": "XLK270617P00162500", "bid": 5.9, "bid_size": 5.0, "ask": 8.55, "ask_size": 12.0, "iv": 0.2932, "open_interest": 42.0, "volume": 0.0, "delta": -0.2352, "gamma": 0.0063, "vega": 0.509, "theta": -0.0268, "rho": -0.3359, "theo": 7.763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-07-09T14:54:54", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "XLK270617C00165000", "bid": 32.95, "bid_size": 5.0, "ask": 36.7, "ask_size": 5.0, "iv": 0.3031, "open_interest": 95.0, "volume": 0.0, "delta": 0.763, "gamma": 0.0062, "vega": 0.5188, "theta": -0.0239, "rho": 0.8591, "theo": 34.6934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.1, "last_trade_time": "2026-08-25T09:30:01", "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "XLK270617P00165000", "bid": 7.45, "bid_size": 9.0, "ask": 10.75, "ask_size": 13.0, "iv": 0.3139, "open_interest": 346.0, "volume": 0.0, "delta": -0.2518, "gamma": 0.0066, "vega": 0.5279, "theta": -0.0276, "rho": -0.3577, "theo": 8.3948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-08-20T10:03:22", "percent_change": 0.0, "prev_day_close": 8.62500023841858}, {"option": "XLK270617C00167500", "bid": 31.95, "bid_size": 12.0, "ask": 34.2, "ask_size": 10.0, "iv": 0.3, "open_interest": 20.0, "volume": 0.0, "delta": 0.7467, "gamma": 0.0065, "vega": 0.5372, "theta": -0.0247, "rho": 0.8486, "theo": 32.9324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.83, "last_trade_time": "2026-08-27T12:48:13", "percent_change": 0.0, "prev_day_close": 34.6749992370606}, {"option": "XLK270617P00167500", "bid": 7.75, "bid_size": 8.0, "ask": 10.05, "ask_size": 13.0, "iv": 0.2941, "open_interest": 808.0, "volume": 0.0, "delta": -0.2694, "gamma": 0.007, "vega": 0.5452, "theta": -0.0284, "rho": -0.3768, "theo": 9.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-08-26T13:36:51", "percent_change": 0.0, "prev_day_close": 9.27500009536743}, {"option": "XLK270617C00170000", "bid": 28.95, "bid_size": 5.0, "ask": 32.95, "ask_size": 5.0, "iv": 0.2895, "open_interest": 199.0, "volume": 0.0, "delta": 0.7297, "gamma": 0.0068, "vega": 0.5546, "theta": -0.0254, "rho": 0.8369, "theo": 31.2167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.75, "last_trade_time": "2026-08-19T09:35:44", "percent_change": 0.0, "prev_day_close": 32.3249988555908}, {"option": "XLK270617P00170000", "bid": 8.2, "bid_size": 29.0, "ask": 10.35, "ask_size": 13.0, "iv": 0.2846, "open_interest": 1305.0, "volume": 0.0, "delta": -0.288, "gamma": 0.0073, "vega": 0.5629, "theta": -0.0291, "rho": -0.3991, "theo": 9.8156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.75, "last_trade_time": "2026-08-27T11:18:32", "percent_change": 0.0, "prev_day_close": 9.5750002861023}, {"option": "XLK270617C00172500", "bid": 28.55, "bid_size": 12.0, "ask": 31.15, "ask_size": 10.0, "iv": 0.2966, "open_interest": 34.0, "volume": 0.0, "delta": 0.712, "gamma": 0.0071, "vega": 0.5712, "theta": -0.0261, "rho": 0.8243, "theo": 29.547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.5, "last_trade_time": "2026-08-12T13:40:12", "percent_change": 0.0, "prev_day_close": 30.8750009536743}, {"option": "XLK270617P00172500", "bid": 9.55, "bid_size": 9.0, "ask": 11.85, "ask_size": 14.0, "iv": 0.293, "open_interest": 78.0, "volume": 0.0, "delta": -0.3072, "gamma": 0.0076, "vega": 0.5791, "theta": -0.0298, "rho": -0.4214, "theo": 10.5989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.65, "last_trade_time": "2026-08-20T09:48:11", "percent_change": 0.0, "prev_day_close": 10.6750001907349}, {"option": "XLK270617C00175000", "bid": 27.5, "bid_size": 1.0, "ask": 28.85, "ask_size": 210.0, "iv": 0.2927, "open_interest": 1228.0, "volume": 35.0, "delta": 0.6937, "gamma": 0.0074, "vega": 0.5869, "theta": -0.0268, "rho": 0.8099, "theo": 27.9247, "change": -1.625, "open": 28.2, "high": 30.35, "low": 27.8, "tick": "down", "last_trade_price": 27.8, "last_trade_time": "2026-08-28T15:42:12", "percent_change": -5.52252, "prev_day_close": 29.4250001907349}, {"option": "XLK270617P00175000", "bid": 10.3, "bid_size": 10.0, "ask": 12.15, "ask_size": 13.0, "iv": 0.2849, "open_interest": 3809.0, "volume": 0.0, "delta": -0.3271, "gamma": 0.008, "vega": 0.5935, "theta": -0.0304, "rho": -0.4432, "theo": 11.4345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-08-19T15:02:25", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "XLK270617C00177500", "bid": 25.35, "bid_size": 7.0, "ask": 28.05, "ask_size": 5.0, "iv": 0.2915, "open_interest": 33.0, "volume": 0.0, "delta": 0.6749, "gamma": 0.0076, "vega": 0.6016, "theta": -0.0274, "rho": 0.794, "theo": 26.3519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-08-13T11:52:26", "percent_change": 0.0, "prev_day_close": 28.0250005722046}, {"option": "XLK270617P00177500", "bid": 11.15, "bid_size": 10.0, "ask": 13.3, "ask_size": 10.0, "iv": 0.2844, "open_interest": 1285.0, "volume": 0.0, "delta": -0.3474, "gamma": 0.0083, "vega": 0.6071, "theta": -0.031, "rho": -0.464, "theo": 12.3076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.45, "last_trade_time": "2026-08-20T13:58:20", "percent_change": 0.0, "prev_day_close": 12.3999996185303}, {"option": "XLK270617C00180000", "bid": 22.5, "bid_size": 10.0, "ask": 26.95, "ask_size": 5.0, "iv": 0.2811, "open_interest": 366.0, "volume": 0.0, "delta": 0.6556, "gamma": 0.0079, "vega": 0.6148, "theta": -0.0279, "rho": 0.7777, "theo": 24.8465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.75, "last_trade_time": "2026-08-24T13:54:35", "percent_change": 0.0, "prev_day_close": 26.2749996185303}, {"option": "XLK270617P00180000", "bid": 12.05, "bid_size": 5.0, "ask": 15.5, "ask_size": 14.0, "iv": 0.2912, "open_interest": 1198.0, "volume": 0.0, "delta": -0.3693, "gamma": 0.0086, "vega": 0.6189, "theta": -0.0315, "rho": -0.4856, "theo": 13.2684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.5, "last_trade_time": "2026-08-20T15:19:24", "percent_change": 0.0, "prev_day_close": 13.2750000953674}, {"option": "XLK270617C00182500", "bid": 22.25, "bid_size": 5.0, "ask": 24.95, "ask_size": 19.0, "iv": 0.2842, "open_interest": 79.0, "volume": 0.0, "delta": 0.6357, "gamma": 0.0081, "vega": 0.6267, "theta": -0.0283, "rho": 0.7599, "theo": 23.3744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-08-21T12:39:26", "percent_change": 0.0, "prev_day_close": 24.4000005722046}, {"option": "XLK270617P00182500", "bid": 12.85, "bid_size": 10.0, "ask": 15.6, "ask_size": 10.0, "iv": 0.2798, "open_interest": 4405.0, "volume": 0.0, "delta": -0.3914, "gamma": 0.0089, "vega": 0.6294, "theta": -0.0319, "rho": -0.5086, "theo": 14.2707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.6, "last_trade_time": "2026-08-20T15:19:42", "percent_change": 0.0, "prev_day_close": 14.2249999046326}, {"option": "XLK270617C00185000", "bid": 20.0, "bid_size": 505.0, "ask": 23.4, "ask_size": 349.0, "iv": 0.2741, "open_interest": 112.0, "volume": 2.0, "delta": 0.6153, "gamma": 0.0083, "vega": 0.6372, "theta": -0.0286, "rho": 0.7405, "theo": 21.9553, "change": -0.15, "open": 22.75, "high": 22.85, "low": 22.75, "tick": "up", "last_trade_price": 22.85, "last_trade_time": "2026-08-28T15:23:36", "percent_change": -0.652174, "prev_day_close": 23.0}, {"option": "XLK270617P00185000", "bid": 14.05, "bid_size": 6.0, "ask": 16.15, "ask_size": 13.0, "iv": 0.2748, "open_interest": 1061.0, "volume": 0.0, "delta": -0.4137, "gamma": 0.0092, "vega": 0.6371, "theta": -0.0323, "rho": -0.5258, "theo": 15.3124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.78, "last_trade_time": "2026-08-27T13:11:48", "percent_change": 0.0, "prev_day_close": 14.875}, {"option": "XLK270617C00187500", "bid": 19.4, "bid_size": 10.0, "ask": 22.15, "ask_size": 438.0, "iv": 0.2787, "open_interest": 1567.0, "volume": 30.0, "delta": 0.5946, "gamma": 0.0085, "vega": 0.646, "theta": -0.0289, "rho": 0.7204, "theo": 20.5911, "change": -0.9, "open": 20.9, "high": 20.9, "low": 20.9, "tick": "down", "last_trade_price": 20.9, "last_trade_time": "2026-08-28T12:57:20", "percent_change": -4.12844, "prev_day_close": 21.8000001907349}, {"option": "XLK270617P00187500", "bid": 14.45, "bid_size": 13.0, "ask": 17.5, "ask_size": 16.0, "iv": 0.2687, "open_interest": 141.0, "volume": 0.0, "delta": -0.4371, "gamma": 0.0094, "vega": 0.643, "theta": -0.0327, "rho": -0.5457, "theo": 16.4343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.95, "last_trade_time": "2026-08-27T15:46:28", "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "XLK270617C00190000", "bid": 16.5, "bid_size": 12.0, "ask": 20.95, "ask_size": 14.0, "iv": 0.2651, "open_interest": 198.0, "volume": 0.0, "delta": 0.5735, "gamma": 0.0086, "vega": 0.6531, "theta": -0.0291, "rho": 0.6997, "theo": 19.2825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.3, "last_trade_time": "2026-08-27T12:57:21", "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "XLK270617P00190000", "bid": 16.3, "bid_size": 12.0, "ask": 20.0, "ask_size": 14.0, "iv": 0.2818, "open_interest": 147.0, "volume": 0.0, "delta": -0.461, "gamma": 0.0097, "vega": 0.6472, "theta": -0.0329, "rho": -0.5645, "theo": 17.6195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.9, "last_trade_time": "2026-08-27T15:52:18", "percent_change": 0.0, "prev_day_close": 17.0249996185303}, {"option": "XLK270617C00192500", "bid": 15.75, "bid_size": 9.0, "ask": 20.5, "ask_size": 13.0, "iv": 0.2703, "open_interest": 26.0, "volume": 0.0, "delta": 0.5522, "gamma": 0.0088, "vega": 0.6584, "theta": -0.0292, "rho": 0.6777, "theo": 18.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.03, "last_trade_time": "2026-08-18T12:47:14", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "XLK270617P00192500", "bid": 17.45, "bid_size": 5.0, "ask": 20.25, "ask_size": 8.0, "iv": 0.2712, "open_interest": 26.0, "volume": 0.0, "delta": -0.4854, "gamma": 0.0099, "vega": 0.6486, "theta": -0.0331, "rho": -0.5805, "theo": 18.8697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.48, "last_trade_time": "2026-07-23T15:44:47", "percent_change": 0.0, "prev_day_close": 17.7249994277954}, {"option": "XLK270617C00195000", "bid": 15.95, "bid_size": 13.0, "ask": 18.35, "ask_size": 18.0, "iv": 0.2745, "open_interest": 833.0, "volume": 0.0, "delta": 0.5305, "gamma": 0.0089, "vega": 0.6619, "theta": -0.0293, "rho": 0.6545, "theo": 16.8251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.53, "last_trade_time": "2026-08-27T13:09:12", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "XLK270617P00195000", "bid": 19.05, "bid_size": 9.0, "ask": 21.85, "ask_size": 10.0, "iv": 0.2737, "open_interest": 75.0, "volume": 0.0, "delta": -0.5101, "gamma": 0.0102, "vega": 0.6467, "theta": -0.0333, "rho": -0.5916, "theo": 20.1876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-08-27T15:59:47", "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "XLK270617C00197500", "bid": 14.75, "bid_size": 7.0, "ask": 17.2, "ask_size": 13.0, "iv": 0.2721, "open_interest": 53.0, "volume": 0.0, "delta": 0.5089, "gamma": 0.009, "vega": 0.6635, "theta": -0.0292, "rho": 0.6318, "theo": 15.6932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.18, "last_trade_time": "2026-08-27T15:59:09", "percent_change": 0.0, "prev_day_close": 16.2750000953674}, {"option": "XLK270617P00197500", "bid": 19.6, "bid_size": 13.0, "ask": 23.2, "ask_size": 12.0, "iv": 0.2652, "open_interest": 40.0, "volume": 0.0, "delta": -0.5352, "gamma": 0.0104, "vega": 0.6436, "theta": -0.0334, "rho": -0.6054, "theo": 21.574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.1, "last_trade_time": "2026-08-10T15:48:06", "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "XLK270617C00200000", "bid": 12.65, "bid_size": 166.0, "ask": 16.5, "ask_size": 1303.0, "iv": 0.2654, "open_interest": 8328.0, "volume": 448.0, "delta": 0.4876, "gamma": 0.009, "vega": 0.6634, "theta": -0.0291, "rho": 0.6086, "theo": 14.6331, "change": 0.125, "open": 14.96, "high": 15.85, "low": 14.85, "tick": "no_change", "last_trade_price": 15.85, "last_trade_time": "2026-08-28T10:54:21", "percent_change": 0.794913, "prev_day_close": 15.7249999046326}, {"option": "XLK270617P00200000", "bid": 21.6, "bid_size": 10.0, "ask": 24.8, "ask_size": 11.0, "iv": 0.2689, "open_interest": 31.0, "volume": 0.0, "delta": -0.5605, "gamma": 0.0105, "vega": 0.6367, "theta": -0.0334, "rho": -0.6164, "theo": 23.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.07, "last_trade_time": "2026-07-28T09:39:22", "percent_change": 0.0, "prev_day_close": 21.7999992370605}, {"option": "XLK270617C00202500", "bid": 12.9, "bid_size": 2.0, "ask": 15.1, "ask_size": 18.0, "iv": 0.2706, "open_interest": 71.0, "volume": 0.0, "delta": 0.4663, "gamma": 0.009, "vega": 0.6612, "theta": -0.0289, "rho": 0.5843, "theo": 13.6191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.55, "last_trade_time": "2026-08-27T15:04:33", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "XLK270617P00202500", "bid": 22.8, "bid_size": 13.0, "ask": 26.15, "ask_size": 13.0, "iv": 0.2635, "open_interest": 0.0, "volume": 0.0, "delta": -0.586, "gamma": 0.0107, "vega": 0.6268, "theta": -0.0334, "rho": -0.6172, "theo": 24.5538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "XLK270617C00205000", "bid": 10.7, "bid_size": 17.0, "ask": 14.1, "ask_size": 15.0, "iv": 0.2595, "open_interest": 172.0, "volume": 0.0, "delta": 0.4451, "gamma": 0.009, "vega": 0.6574, "theta": -0.0286, "rho": 0.5604, "theo": 12.6628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.45, "last_trade_time": "2026-08-27T13:16:33", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "XLK270617P00205000", "bid": 24.3, "bid_size": 5.0, "ask": 27.6, "ask_size": 12.0, "iv": 0.26, "open_interest": 0.0, "volume": 0.0, "delta": -0.6118, "gamma": 0.0108, "vega": 0.6153, "theta": -0.0333, "rho": -0.626, "theo": 26.1605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.67, "last_trade_time": "2025-09-24T10:55:35", "percent_change": 0.0, "prev_day_close": 25.1750001907349}, {"option": "XLK270617C00207500", "bid": 10.25, "bid_size": 5.0, "ask": 13.25, "ask_size": 8.0, "iv": 0.2621, "open_interest": 47.0, "volume": 0.0, "delta": 0.4242, "gamma": 0.009, "vega": 0.6519, "theta": -0.0283, "rho": 0.5367, "theo": 11.7611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-08-10T15:43:32", "percent_change": 0.0, "prev_day_close": 12.2249999046326}, {"option": "XLK270617P00207500", "bid": 25.6, "bid_size": 11.0, "ask": 29.15, "ask_size": 5.0, "iv": 0.2548, "open_interest": 0.0, "volume": 0.0, "delta": -0.6373, "gamma": 0.0109, "vega": 0.5993, "theta": -0.0332, "rho": -0.6247, "theo": 27.8195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3999996185303}, {"option": "XLK270617C00210000", "bid": 9.35, "bid_size": 5.0, "ask": 12.15, "ask_size": 8.0, "iv": 0.2587, "open_interest": 512.0, "volume": 0.0, "delta": 0.4036, "gamma": 0.0089, "vega": 0.6445, "theta": -0.0279, "rho": 0.5124, "theo": 10.9122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.77, "last_trade_time": "2026-08-20T11:22:31", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "XLK270617P00210000", "bid": 27.4, "bid_size": 11.0, "ask": 30.8, "ask_size": 11.0, "iv": 0.2534, "open_interest": 1.0, "volume": 0.0, "delta": -0.6627, "gamma": 0.0109, "vega": 0.5825, "theta": -0.033, "rho": -0.615, "theo": 29.5418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-05-26T10:15:05", "percent_change": 0.0, "prev_day_close": 28.5249996185303}, {"option": "XLK270617C00212500", "bid": 8.05, "bid_size": 10.0, "ask": 12.0, "ask_size": 5.0, "iv": 0.2588, "open_interest": 38.0, "volume": 0.0, "delta": 0.3834, "gamma": 0.0088, "vega": 0.6355, "theta": -0.0274, "rho": 0.4885, "theo": 10.1137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.38, "last_trade_time": "2026-08-17T11:33:50", "percent_change": 0.0, "prev_day_close": 10.7249999046326}, {"option": "XLK270617P00212500", "bid": 28.5, "bid_size": 8.0, "ask": 33.0, "ask_size": 7.0, "iv": 0.2496, "open_interest": 0.0, "volume": 0.0, "delta": -0.688, "gamma": 0.011, "vega": 0.5606, "theta": -0.0327, "rho": -0.6172, "theo": 31.3289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5500001907349}, {"option": "XLK270617C00215000", "bid": 7.6, "bid_size": 13.0, "ask": 10.8, "ask_size": 8.0, "iv": 0.2566, "open_interest": 71.0, "volume": 0.0, "delta": 0.3637, "gamma": 0.0087, "vega": 0.6253, "theta": -0.0269, "rho": 0.4654, "theo": 9.3625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.74, "last_trade_time": "2026-08-21T15:42:04", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "XLK270617P00215000", "bid": 30.9, "bid_size": 5.0, "ask": 35.1, "ask_size": 5.0, "iv": 0.2559, "open_interest": 0.0, "volume": 0.0, "delta": -0.7129, "gamma": 0.0109, "vega": 0.5388, "theta": -0.0323, "rho": -0.5984, "theo": 33.173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2025-09-23T10:05:01", "percent_change": 0.0, "prev_day_close": 32.3500003814697}, {"option": "XLK270617C00217500", "bid": 7.05, "bid_size": 10.0, "ask": 10.05, "ask_size": 10.0, "iv": 0.2566, "open_interest": 85.0, "volume": 0.0, "delta": 0.3444, "gamma": 0.0086, "vega": 0.6136, "theta": -0.0263, "rho": 0.4422, "theo": 8.6561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.25, "last_trade_time": "2026-08-10T15:29:24", "percent_change": 0.0, "prev_day_close": 9.52500009536743}, {"option": "XLK270617P00217500", "bid": 33.0, "bid_size": 5.0, "ask": 36.45, "ask_size": 12.0, "iv": 0.2512, "open_interest": 0.0, "volume": 0.0, "delta": -0.7377, "gamma": 0.0109, "vega": 0.513, "theta": -0.0318, "rho": -0.5885, "theo": 35.0763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.1000003814697}, {"option": "XLK270617C00220000", "bid": 6.3, "bid_size": 5.0, "ask": 9.4, "ask_size": 12.0, "iv": 0.255, "open_interest": 139.0, "volume": 0.0, "delta": 0.3256, "gamma": 0.0084, "vega": 0.6004, "theta": -0.0257, "rho": 0.4191, "theo": 7.9936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-08-26T15:04:56", "percent_change": 0.0, "prev_day_close": 8.6749997138977}, {"option": "XLK270617P00220000", "bid": 34.95, "bid_size": 5.0, "ask": 38.3, "ask_size": 12.0, "iv": 0.2485, "open_interest": 0.0, "volume": 0.0, "delta": -0.7621, "gamma": 0.0108, "vega": 0.4804, "theta": -0.0311, "rho": -0.5601, "theo": 37.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.5, "last_trade_time": "2025-12-05T15:15:15", "percent_change": 0.0, "prev_day_close": 35.8999996185303}, {"option": "XLK270617C00222500", "bid": 6.6, "bid_size": 8.0, "ask": 8.55, "ask_size": 22.0, "iv": 0.26, "open_interest": 171.0, "volume": 0.0, "delta": 0.3074, "gamma": 0.0082, "vega": 0.5863, "theta": -0.025, "rho": 0.397, "theo": 7.3729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.65, "last_trade_time": "2026-08-10T15:49:11", "percent_change": 0.0, "prev_day_close": 8.32499980926514}, {"option": "XLK270617P00222500", "bid": 36.95, "bid_size": 11.0, "ask": 40.4, "ask_size": 13.0, "iv": 0.2477, "open_interest": 0.0, "volume": 0.0, "delta": -0.7859, "gamma": 0.0107, "vega": 0.4542, "theta": -0.0302, "rho": -0.5453, "theo": 39.0534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8999996185303}, {"option": "XLK270617C00225000", "bid": 5.7, "bid_size": 13.0, "ask": 8.15, "ask_size": 13.0, "iv": 0.2581, "open_interest": 151.0, "volume": 90.0, "delta": 0.2897, "gamma": 0.008, "vega": 0.5714, "theta": -0.0242, "rho": 0.3755, "theo": 6.7923, "change": 0.53, "open": 7.88, "high": 7.88, "low": 7.88, "tick": "no_change", "last_trade_price": 7.88, "last_trade_time": "2026-08-28T15:18:14", "percent_change": 7.21089, "prev_day_close": 7.34999990463257}, {"option": "XLK270617P00225000", "bid": 39.0, "bid_size": 7.0, "ask": 41.75, "ask_size": 7.0, "iv": 0.2356, "open_interest": 0.0, "volume": 0.0, "delta": -0.8092, "gamma": 0.0105, "vega": 0.4179, "theta": -0.0293, "rho": -0.5106, "theo": 41.1233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.5, "last_trade_time": "2025-12-05T15:15:15", "percent_change": 0.0, "prev_day_close": 39.8000011444092}, {"option": "XLK270617C00227500", "bid": 5.35, "bid_size": 8.0, "ask": 7.55, "ask_size": 43.0, "iv": 0.2586, "open_interest": 32.0, "volume": 0.0, "delta": 0.2727, "gamma": 0.0078, "vega": 0.5553, "theta": -0.0235, "rho": 0.3542, "theo": 6.251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.64, "last_trade_time": "2026-08-17T14:16:04", "percent_change": 0.0, "prev_day_close": 6.97500014305115}, {"option": "XLK270617P00227500", "bid": 41.15, "bid_size": 10.0, "ask": 43.85, "ask_size": 10.0, "iv": 0.2322, "open_interest": 0.0, "volume": 0.0, "delta": -0.8326, "gamma": 0.0104, "vega": 0.3847, "theta": -0.0283, "rho": -0.4684, "theo": 43.2445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "XLK270617C00230000", "bid": 3.75, "bid_size": 5.0, "ask": 7.3, "ask_size": 12.0, "iv": 0.2501, "open_interest": 1061.0, "volume": 0.0, "delta": 0.2563, "gamma": 0.0076, "vega": 0.5383, "theta": -0.0227, "rho": 0.3336, "theo": 5.7482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-08-18T09:50:54", "percent_change": 0.0, "prev_day_close": 6.47500014305115}, {"option": "XLK270617P00230000", "bid": 43.3, "bid_size": 5.0, "ask": 46.55, "ask_size": 12.0, "iv": 0.2378, "open_interest": 0.0, "volume": 0.0, "delta": -0.8552, "gamma": 0.0103, "vega": 0.3465, "theta": -0.0272, "rho": -0.449, "theo": 45.4182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.9249992370606}, {"option": "XLK270617C00235000", "bid": 3.55, "bid_size": 7.0, "ask": 6.4, "ask_size": 7.0, "iv": 0.2556, "open_interest": 137.0, "volume": 0.0, "delta": 0.2256, "gamma": 0.0071, "vega": 0.5035, "theta": -0.0211, "rho": 0.2953, "theo": 4.8515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.2, "last_trade_time": "2026-08-14T11:18:35", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "XLK270617P00235000", "bid": 47.8, "bid_size": 12.0, "ask": 51.2, "ask_size": 12.0, "iv": 0.2292, "open_interest": 0.0, "volume": 0.0, "delta": -0.8996, "gamma": 0.0105, "vega": 0.2686, "theta": -0.0252, "rho": -0.3174, "theo": 49.9065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "XLK270617C00240000", "bid": 2.69, "bid_size": 9.0, "ask": 6.25, "ask_size": 60.0, "iv": 0.2605, "open_interest": 25.0, "volume": 0.0, "delta": 0.1979, "gamma": 0.0066, "vega": 0.467, "theta": -0.0195, "rho": 0.2598, "theo": 4.0913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-08-10T15:43:49", "percent_change": 0.0, "prev_day_close": 4.75000011920929}, {"option": "XLK270617P00240000", "bid": 52.5, "bid_size": 12.0, "ask": 55.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.938, "gamma": 0.009, "vega": 0.1749, "theta": -0.0291, "rho": -0.1774, "theo": 54.5983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.9750003814697}, {"option": "XLK270617C00245000", "bid": 2.73, "bid_size": 12.0, "ask": 4.2, "ask_size": 12.0, "iv": 0.2523, "open_interest": 112.0, "volume": 0.0, "delta": 0.1732, "gamma": 0.0061, "vega": 0.4311, "theta": -0.0179, "rho": 0.2282, "theo": 3.4525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-08-24T13:17:59", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "XLK270617P00245000", "bid": 57.0, "bid_size": 11.0, "ask": 62.0, "ask_size": 11.0, "iv": 0.2581, "open_interest": 0.0, "volume": 0.0, "delta": -0.9684, "gamma": 0.0063, "vega": 0.0911, "theta": -0.0282, "rho": -0.0965, "theo": 59.4509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.5750007629394}, {"option": "XLK270617C00250000", "bid": 1.64, "bid_size": 11.0, "ask": 4.3, "ask_size": 5.0, "iv": 0.2533, "open_interest": 137.0, "volume": 0.0, "delta": 0.1513, "gamma": 0.0056, "vega": 0.3955, "theta": -0.0164, "rho": 0.1998, "theo": 2.9198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-08-26T10:37:29", "percent_change": 0.0, "prev_day_close": 3.26499998569488}, {"option": "XLK270617P00250000", "bid": 62.0, "bid_size": 11.0, "ask": 66.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.0035, "vega": 0.0344, "theta": -0.0164, "rho": 0.0, "theo": 64.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.2749996185303}, {"option": "XLK270617C00255000", "bid": 1.49, "bid_size": 5.0, "ask": 3.6, "ask_size": 5.0, "iv": 0.2544, "open_interest": 16.0, "volume": 0.0, "delta": 0.1322, "gamma": 0.0051, "vega": 0.3622, "theta": -0.0149, "rho": 0.1751, "theo": 2.4757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.22, "last_trade_time": "2026-05-28T15:40:50", "percent_change": 0.0, "prev_day_close": 2.61500000953674}, {"option": "XLK270617P00255000", "bid": 67.0, "bid_size": 11.0, "ask": 71.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.001, "vega": 0.0, "theta": -0.0164, "rho": 0.0, "theo": 69.3956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.4500007629394}, {"option": "XLK270617C00260000", "bid": 1.45, "bid_size": 11.0, "ask": 3.1, "ask_size": 11.0, "iv": 0.2583, "open_interest": 75.0, "volume": 0.0, "delta": 0.1155, "gamma": 0.0046, "vega": 0.33, "theta": -0.0136, "rho": 0.153, "theo": 2.1056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.64, "last_trade_time": "2026-08-20T15:58:30", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "XLK270617P00260000", "bid": 72.05, "bid_size": 10.0, "ask": 76.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0164, "rho": 0.0, "theo": 74.3956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.2999992370606}, {"option": "XLK270617C00265000", "bid": 1.14, "bid_size": 12.0, "ask": 2.82, "ask_size": 11.0, "iv": 0.2603, "open_interest": 0.0, "volume": 0.0, "delta": 0.101, "gamma": 0.0042, "vega": 0.3006, "theta": -0.0124, "rho": 0.1342, "theo": 1.7959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "XLK270617P00265000", "bid": 77.0, "bid_size": 11.0, "ask": 80.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0164, "rho": 0.0, "theo": 79.3956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.2999992370606}, {"option": "XLK270617C00270000", "bid": 0.94, "bid_size": 10.0, "ask": 2.56, "ask_size": 36.0, "iv": 0.2631, "open_interest": 113.0, "volume": 0.0, "delta": 0.0883, "gamma": 0.0038, "vega": 0.273, "theta": -0.0112, "rho": 0.1173, "theo": 1.5357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.06, "last_trade_time": "2026-08-18T13:04:46", "percent_change": 0.0, "prev_day_close": 1.60500001907349}, {"option": "XLK270617P00270000", "bid": 82.0, "bid_size": 11.0, "ask": 86.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0164, "rho": 0.0, "theo": 84.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.2999992370606}, {"option": "XLK270617C00275000", "bid": 0.72, "bid_size": 8.0, "ask": 1.69, "ask_size": 8.0, "iv": 0.2517, "open_interest": 109.0, "volume": 0.0, "delta": 0.0772, "gamma": 0.0034, "vega": 0.2471, "theta": -0.0102, "rho": 0.1026, "theo": 1.3128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.82, "last_trade_time": "2026-08-18T13:06:31", "percent_change": 0.0, "prev_day_close": 1.35500001907349}, {"option": "XLK270617P00275000", "bid": 87.2, "bid_size": 10.0, "ask": 89.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0164, "rho": 0.0, "theo": 89.3956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.9500007629394}, {"option": "XLK270617C00280000", "bid": 0.53, "bid_size": 28.0, "ask": 1.64, "ask_size": 648.0, "iv": 0.2556, "open_interest": 119.0, "volume": 10.0, "delta": 0.0676, "gamma": 0.003, "vega": 0.224, "theta": -0.0092, "rho": 0.0899, "theo": 1.1276, "change": -0.065, "open": 1.13, "high": 1.13, "low": 1.09, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-08-28T12:41:25", "percent_change": -5.62771, "prev_day_close": 1.15500000119209}, {"option": "XLK270617P00280000", "bid": 92.2, "bid_size": 10.0, "ask": 95.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0164, "rho": 0.0, "theo": 94.3956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.3250007629394}, {"option": "XLK270617C00285000", "bid": 0.43, "bid_size": 7.0, "ask": 1.46, "ask_size": 9.0, "iv": 0.2577, "open_interest": 9.0, "volume": 0.0, "delta": 0.0592, "gamma": 0.0027, "vega": 0.2024, "theta": -0.0084, "rho": 0.0788, "theo": 0.9705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-07-21T10:54:31", "percent_change": 0.0, "prev_day_close": 1.01499998569489}, {"option": "XLK270617P00285000", "bid": 97.3, "bid_size": 10.0, "ask": 100.05, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0164, "rho": 0.0, "theo": 99.3956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.5250015258789}, {"option": "XLK270617C00290000", "bid": 0.5, "bid_size": 7.0, "ask": 1.23, "ask_size": 10.0, "iv": 0.262, "open_interest": 7070.0, "volume": 0.0, "delta": 0.0519, "gamma": 0.0024, "vega": 0.1831, "theta": -0.0076, "rho": 0.0692, "theo": 0.8367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-27T10:40:03", "percent_change": 0.0, "prev_day_close": 0.840000003576279}, {"option": "XLK270617P00290000", "bid": 102.0, "bid_size": 11.0, "ask": 106.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0164, "rho": 0.0, "theo": 104.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.525001525879}, {"option": "XLK270617C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 12.0, "iv": 0.2869, "open_interest": 44.0, "volume": 0.0, "delta": 0.0456, "gamma": 0.0022, "vega": 0.1654, "theta": -0.0068, "rho": 0.0607, "theo": 0.7226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.01, "last_trade_time": "2026-08-04T11:16:20", "percent_change": 0.0, "prev_day_close": 0.745000004768372}, {"option": "XLK270617P00295000", "bid": 107.0, "bid_size": 11.0, "ask": 111.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0164, "rho": 0.0, "theo": 109.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.174999237061}, {"option": "XLK270917C00095000", "bid": 94.95, "bid_size": 12.0, "ask": 97.65, "ask_size": 12.0, "iv": 0.4276, "open_interest": 0.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.0009, "vega": 0.1468, "theta": -0.0006, "rho": 0.8774, "theo": 96.4156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.5250015258789}, {"option": "XLK270917P00095000", "bid": 0.86, "bid_size": 10.0, "ask": 1.81, "ask_size": 7.0, "iv": 0.4367, "open_interest": 0.0, "volume": 0.0, "delta": -0.035, "gamma": 0.0009, "vega": 0.1491, "theta": -0.0081, "rho": -0.0752, "theo": 1.3237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.38000005483627}, {"option": "XLK270917C00100000", "bid": 89.95, "bid_size": 12.0, "ask": 93.5, "ask_size": 12.0, "iv": 0.4134, "open_interest": 0.0, "volume": 0.0, "delta": 0.9649, "gamma": 0.0011, "vega": 0.166, "theta": -0.0017, "rho": 0.9147, "theo": 91.8455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.2000007629394}, {"option": "XLK270917P00100000", "bid": 0.99, "bid_size": 281.0, "ask": 2.02, "ask_size": 37.0, "iv": 0.42, "open_interest": 0.0, "volume": 10.0, "delta": -0.0408, "gamma": 0.0011, "vega": 0.1688, "theta": -0.0089, "rho": -0.0868, "theo": 1.52, "change": -0.115, "open": 1.47, "high": 1.47, "low": 1.47, "tick": "no_change", "last_trade_price": 1.47, "last_trade_time": "2026-08-28T11:13:38", "percent_change": -7.25552, "prev_day_close": 1.58499997854233}, {"option": "XLK270917C00105000", "bid": 85.95, "bid_size": 12.0, "ask": 88.8, "ask_size": 12.0, "iv": 0.4106, "open_interest": 0.0, "volume": 0.0, "delta": 0.9583, "gamma": 0.0013, "vega": 0.1876, "theta": -0.0029, "rho": 0.95, "theo": 87.3125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.75}, {"option": "XLK270917P00105000", "bid": 1.39, "bid_size": 10.0, "ask": 2.17, "ask_size": 12.0, "iv": 0.4087, "open_interest": 0.0, "volume": 0.0, "delta": -0.0475, "gamma": 0.0013, "vega": 0.1912, "theta": -0.0098, "rho": -0.1006, "theo": 1.7509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.7849999666214}, {"option": "XLK270917C00110000", "bid": 80.75, "bid_size": 10.0, "ask": 84.95, "ask_size": 12.0, "iv": 0.3958, "open_interest": 0.0, "volume": 0.0, "delta": 0.9508, "gamma": 0.0015, "vega": 0.2117, "theta": -0.0041, "rho": 0.9825, "theo": 82.8212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.375}, {"option": "XLK270917P00110000", "bid": 1.43, "bid_size": 7.0, "ask": 2.55, "ask_size": 11.0, "iv": 0.3928, "open_interest": 0.0, "volume": 0.0, "delta": -0.0554, "gamma": 0.0015, "vega": 0.2154, "theta": -0.0107, "rho": -0.1164, "theo": 2.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12000000476837}, {"option": "XLK270917C00115000", "bid": 76.85, "bid_size": 12.0, "ask": 80.1, "ask_size": 12.0, "iv": 0.3875, "open_interest": 0.0, "volume": 0.0, "delta": 0.9419, "gamma": 0.0017, "vega": 0.2379, "theta": -0.0055, "rho": 1.0124, "theo": 78.3613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.5}, {"option": "XLK270917P00115000", "bid": 1.75, "bid_size": 12.0, "ask": 3.15, "ask_size": 5.0, "iv": 0.387, "open_interest": 0.0, "volume": 0.0, "delta": -0.0646, "gamma": 0.0018, "vega": 0.2424, "theta": -0.0118, "rho": -0.1347, "theo": 2.3447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52999997138977}, {"option": "XLK270917C00120000", "bid": 72.4, "bid_size": 10.0, "ask": 76.0, "ask_size": 11.0, "iv": 0.3806, "open_interest": 0.0, "volume": 0.0, "delta": 0.9318, "gamma": 0.002, "vega": 0.267, "theta": -0.0069, "rho": 1.0391, "theo": 73.9624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.0250015258789}, {"option": "XLK270917P00120000", "bid": 2.22, "bid_size": 5.0, "ask": 3.3, "ask_size": 7.0, "iv": 0.3731, "open_interest": 0.0, "volume": 0.0, "delta": -0.0752, "gamma": 0.002, "vega": 0.2726, "theta": -0.0129, "rho": -0.1559, "theo": 2.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70500004291534}, {"option": "XLK270917C00125000", "bid": 68.4, "bid_size": 12.0, "ask": 71.9, "ask_size": 12.0, "iv": 0.3786, "open_interest": 0.0, "volume": 0.0, "delta": 0.9202, "gamma": 0.0023, "vega": 0.2984, "theta": -0.0083, "rho": 1.0621, "theo": 69.6327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0}, {"option": "XLK270917P00125000", "bid": 2.67, "bid_size": 5.0, "ask": 3.8, "ask_size": 7.0, "iv": 0.364, "open_interest": 0.0, "volume": 0.0, "delta": -0.0873, "gamma": 0.0024, "vega": 0.3044, "theta": -0.014, "rho": -0.179, "theo": 3.1583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30999994277954}, {"option": "XLK270917C00130000", "bid": 63.3, "bid_size": 12.0, "ask": 66.85, "ask_size": 12.0, "iv": 0.343, "open_interest": 2.0, "volume": 0.0, "delta": 0.907, "gamma": 0.0026, "vega": 0.3319, "theta": -0.0098, "rho": 1.0816, "theo": 65.3623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.12, "last_trade_time": "2026-08-20T14:59:24", "percent_change": 0.0, "prev_day_close": 67.1499977111816}, {"option": "XLK270917P00130000", "bid": 2.89, "bid_size": 7.0, "ask": 5.7, "ask_size": 7.0, "iv": 0.3701, "open_interest": 0.0, "volume": 0.0, "delta": -0.1012, "gamma": 0.0027, "vega": 0.3393, "theta": -0.0153, "rho": -0.2061, "theo": 3.6687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "XLK270917C00135000", "bid": 59.5, "bid_size": 4.0, "ask": 61.55, "ask_size": 12.0, "iv": 0.3247, "open_interest": 0.0, "volume": 0.0, "delta": 0.892, "gamma": 0.0029, "vega": 0.3679, "theta": -0.0114, "rho": 1.0962, "theo": 61.1699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.3500003814697}, {"option": "XLK270917P00135000", "bid": 3.7, "bid_size": 7.0, "ask": 4.75, "ask_size": 8.0, "iv": 0.342, "open_interest": 37.0, "volume": 0.0, "delta": -0.117, "gamma": 0.0031, "vega": 0.3757, "theta": -0.0166, "rho": -0.2359, "theo": 4.2619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-08-27T11:39:27", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "XLK270917C00140000", "bid": 55.75, "bid_size": 12.0, "ask": 58.7, "ask_size": 5.0, "iv": 0.3388, "open_interest": 1.0, "volume": 0.0, "delta": 0.875, "gamma": 0.0033, "vega": 0.4051, "theta": -0.013, "rho": 1.1068, "theo": 57.0656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.25, "last_trade_time": "2026-08-25T15:11:39", "percent_change": 0.0, "prev_day_close": 58.1499996185303}, {"option": "XLK270917P00140000", "bid": 4.3, "bid_size": 10.0, "ask": 5.8, "ask_size": 8.0, "iv": 0.3372, "open_interest": 2.0, "volume": 0.0, "delta": -0.135, "gamma": 0.0035, "vega": 0.4143, "theta": -0.0179, "rho": -0.2691, "theo": 4.9481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-08-21T12:53:26", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "XLK270917C00145000", "bid": 51.85, "bid_size": 10.0, "ask": 54.7, "ask_size": 12.0, "iv": 0.332, "open_interest": 0.0, "volume": 0.0, "delta": 0.8561, "gamma": 0.0037, "vega": 0.4443, "theta": -0.0146, "rho": 1.1118, "theo": 53.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.2749996185303}, {"option": "XLK270917P00145000", "bid": 5.1, "bid_size": 7.0, "ask": 6.85, "ask_size": 12.0, "iv": 0.3322, "open_interest": 190.0, "volume": 0.0, "delta": -0.1551, "gamma": 0.0039, "vega": 0.4541, "theta": -0.0193, "rho": -0.3063, "theo": 5.7407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-08-27T11:36:56", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "XLK270917C00150000", "bid": 47.95, "bid_size": 12.0, "ask": 50.8, "ask_size": 7.0, "iv": 0.3243, "open_interest": 0.0, "volume": 0.0, "delta": 0.835, "gamma": 0.0042, "vega": 0.4838, "theta": -0.0161, "rho": 1.112, "theo": 49.1654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "XLK270917P00150000", "bid": 5.95, "bid_size": 12.0, "ask": 7.25, "ask_size": 12.0, "iv": 0.3189, "open_interest": 900.0, "volume": 0.0, "delta": -0.1777, "gamma": 0.0044, "vega": 0.4945, "theta": -0.0207, "rho": -0.3457, "theo": 6.6515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-08-21T10:22:08", "percent_change": 0.0, "prev_day_close": 6.97499990463257}, {"option": "XLK270917C00155000", "bid": 44.25, "bid_size": 12.0, "ask": 47.35, "ask_size": 24.0, "iv": 0.3211, "open_interest": 0.0, "volume": 0.0, "delta": 0.8118, "gamma": 0.0046, "vega": 0.5239, "theta": -0.0177, "rho": 1.1063, "theo": 45.3918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "XLK270917P00155000", "bid": 6.05, "bid_size": 27.0, "ask": 9.2, "ask_size": 20.0, "iv": 0.312, "open_interest": 5.0, "volume": 7.0, "delta": -0.2026, "gamma": 0.0049, "vega": 0.5354, "theta": -0.022, "rho": -0.3898, "theo": 7.6939, "change": 0.075, "open": 7.65, "high": 7.65, "low": 7.65, "tick": "no_change", "last_trade_price": 7.65, "last_trade_time": "2026-08-28T14:51:01", "percent_change": 0.990102, "prev_day_close": 7.57499980926514}, {"option": "XLK270917C00160000", "bid": 40.85, "bid_size": 12.0, "ask": 43.55, "ask_size": 12.0, "iv": 0.3151, "open_interest": 0.0, "volume": 0.0, "delta": 0.7865, "gamma": 0.005, "vega": 0.5631, "theta": -0.0191, "rho": 1.0952, "theo": 41.7514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0499992370606}, {"option": "XLK270917P00160000", "bid": 8.1, "bid_size": 5.0, "ask": 9.55, "ask_size": 7.0, "iv": 0.3061, "open_interest": 0.0, "volume": 0.0, "delta": -0.2302, "gamma": 0.0054, "vega": 0.5746, "theta": -0.0234, "rho": -0.4351, "theo": 8.8807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "XLK270917C00165000", "bid": 37.35, "bid_size": 12.0, "ask": 39.7, "ask_size": 12.0, "iv": 0.3059, "open_interest": 0.0, "volume": 0.0, "delta": 0.759, "gamma": 0.0055, "vega": 0.6011, "theta": -0.0205, "rho": 1.0783, "theo": 38.2523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5249996185303}, {"option": "XLK270917P00165000", "bid": 9.4, "bid_size": 8.0, "ask": 11.0, "ask_size": 12.0, "iv": 0.3009, "open_interest": 0.0, "volume": 0.0, "delta": -0.2602, "gamma": 0.006, "vega": 0.6127, "theta": -0.0246, "rho": -0.484, "theo": 10.2228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "XLK270917C00170000", "bid": 33.95, "bid_size": 12.0, "ask": 36.3, "ask_size": 12.0, "iv": 0.2994, "open_interest": 0.0, "volume": 0.0, "delta": 0.7295, "gamma": 0.0059, "vega": 0.6367, "theta": -0.0218, "rho": 1.0559, "theo": 34.8997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "XLK270917P00170000", "bid": 11.1, "bid_size": 10.0, "ask": 13.25, "ask_size": 12.0, "iv": 0.3027, "open_interest": 1.0, "volume": 7.0, "delta": -0.2927, "gamma": 0.0065, "vega": 0.6471, "theta": -0.0258, "rho": -0.5324, "theo": 11.7321, "change": -0.02, "open": 11.73, "high": 11.73, "low": 11.73, "tick": "no_change", "last_trade_price": 11.73, "last_trade_time": "2026-08-28T14:51:01", "percent_change": -0.170213, "prev_day_close": 11.75}, {"option": "XLK270917C00175000", "bid": 30.85, "bid_size": 5.0, "ask": 32.8, "ask_size": 12.0, "iv": 0.2925, "open_interest": 20.0, "volume": 0.0, "delta": 0.6982, "gamma": 0.0064, "vega": 0.6692, "theta": -0.0228, "rho": 1.0282, "theo": 31.7081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.2, "last_trade_time": "2026-08-24T10:46:43", "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "XLK270917P00175000", "bid": 12.45, "bid_size": 5.0, "ask": 14.15, "ask_size": 8.0, "iv": 0.289, "open_interest": 0.0, "volume": 0.0, "delta": -0.3276, "gamma": 0.007, "vega": 0.6782, "theta": -0.0269, "rho": -0.5833, "theo": 13.4164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4749999046326}, {"option": "XLK270917C00180000", "bid": 26.0, "bid_size": 9.0, "ask": 30.25, "ask_size": 11.0, "iv": 0.2779, "open_interest": 6.0, "volume": 0.0, "delta": 0.6652, "gamma": 0.0067, "vega": 0.6978, "theta": -0.0237, "rho": 0.9954, "theo": 28.682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.26, "last_trade_time": "2026-08-25T15:11:39", "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "XLK270917P00180000", "bid": 14.35, "bid_size": 5.0, "ask": 16.1, "ask_size": 8.0, "iv": 0.285, "open_interest": 0.0, "volume": 0.0, "delta": -0.3649, "gamma": 0.0075, "vega": 0.7035, "theta": -0.0278, "rho": -0.6301, "theo": 15.2893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "XLK270917C00185000", "bid": 23.55, "bid_size": 93.0, "ask": 27.0, "ask_size": 18.0, "iv": 0.2737, "open_interest": 5.0, "volume": 1.0, "delta": 0.6307, "gamma": 0.0071, "vega": 0.7217, "theta": -0.0244, "rho": 0.958, "theo": 25.8282, "change": -1.475, "open": 25.65, "high": 25.65, "low": 25.65, "tick": "up", "last_trade_price": 25.65, "last_trade_time": "2026-08-28T13:07:25", "percent_change": -5.43779, "prev_day_close": 27.125}, {"option": "XLK270917P00185000", "bid": 15.3, "bid_size": 10.0, "ask": 18.2, "ask_size": 13.0, "iv": 0.2729, "open_interest": 0.0, "volume": 3000.0, "delta": -0.4042, "gamma": 0.008, "vega": 0.7228, "theta": -0.0285, "rho": -0.6766, "theo": 17.359, "change": -0.475, "open": 17.3, "high": 17.3, "low": 17.3, "tick": "down", "last_trade_price": 17.3, "last_trade_time": "2026-08-28T13:59:26", "percent_change": -2.67229, "prev_day_close": 17.7749996185303}, {"option": "XLK270917C00190000", "bid": 22.05, "bid_size": 6.0, "ask": 24.85, "ask_size": 10.0, "iv": 0.2812, "open_interest": 6.0, "volume": 0.0, "delta": 0.595, "gamma": 0.0074, "vega": 0.7403, "theta": -0.025, "rho": 0.9162, "theo": 23.1578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.74, "last_trade_time": "2026-08-27T14:31:49", "percent_change": 0.0, "prev_day_close": 24.4749994277954}, {"option": "XLK270917P00190000", "bid": 18.3, "bid_size": 9.0, "ask": 21.55, "ask_size": 12.0, "iv": 0.2813, "open_interest": 0.0, "volume": 0.0, "delta": -0.4452, "gamma": 0.0085, "vega": 0.7344, "theta": -0.0292, "rho": -0.7145, "theo": 19.6249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5499992370605}, {"option": "XLK270917C00195000", "bid": 18.6, "bid_size": 10.0, "ask": 23.45, "ask_size": 10.0, "iv": 0.2778, "open_interest": 0.0, "volume": 0.0, "delta": 0.5588, "gamma": 0.0076, "vega": 0.7531, "theta": -0.0253, "rho": 0.8713, "theo": 20.7035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5249996185303}, {"option": "XLK270917P00195000", "bid": 20.9, "bid_size": 9.0, "ask": 23.3, "ask_size": 8.0, "iv": 0.273, "open_interest": 0.0, "volume": 0.0, "delta": -0.4882, "gamma": 0.0089, "vega": 0.7372, "theta": -0.0296, "rho": -0.745, "theo": 22.1373, "change": 0.0, "open": 0.0, "high": 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": "XLK270917C00200000", "bid": 16.0, "bid_size": 10.0, "ask": 20.4, "ask_size": 5.0, "iv": 0.2673, "open_interest": 3.0, "volume": 0.0, "delta": 0.522, "gamma": 0.0078, "vega": 0.7598, "theta": -0.0253, "rho": 0.8231, "theo": 18.4398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.1, "last_trade_time": "2026-08-25T10:45:07", "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "XLK270917P00200000", "bid": 23.5, "bid_size": 5.0, "ask": 26.1, "ask_size": 8.0, "iv": 0.2691, "open_interest": 0.0, "volume": 0.0, "delta": -0.5326, "gamma": 0.0093, "vega": 0.7313, "theta": -0.03, "rho": -0.7764, "theo": 24.898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.125}, {"option": "XLK270917C00205000", "bid": 14.7, "bid_size": 9.0, "ask": 18.15, "ask_size": 9.0, "iv": 0.2684, "open_interest": 0.0, "volume": 0.0, "delta": 0.4854, "gamma": 0.0078, "vega": 0.7601, "theta": -0.0253, "rho": 0.773, "theo": 16.3851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "XLK270917P00205000", "bid": 26.3, "bid_size": 13.0, "ask": 29.55, "ask_size": 8.0, "iv": 0.2682, "open_interest": 0.0, "volume": 0.0, "delta": -0.5776, "gamma": 0.0096, "vega": 0.7128, "theta": -0.0302, "rho": -0.7839, "theo": 27.907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0249996185303}, {"option": "XLK270917C00210000", "bid": 12.55, "bid_size": 8.0, "ask": 16.2, "ask_size": 5.0, "iv": 0.2638, "open_interest": 3.0, "volume": 0.0, "delta": 0.4495, "gamma": 0.0078, "vega": 0.7545, "theta": -0.025, "rho": 0.7221, "theo": 14.532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.37, "last_trade_time": "2026-08-26T12:59:10", "percent_change": 0.0, "prev_day_close": 15.8750004768372}, {"option": "XLK270917P00210000", "bid": 29.35, "bid_size": 7.0, "ask": 32.4, "ask_size": 7.0, "iv": 0.2615, "open_interest": 0.0, "volume": 0.0, "delta": -0.6232, "gamma": 0.0098, "vega": 0.6891, "theta": -0.0303, "rho": -0.797, "theo": 31.1744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1000003814697}, {"option": "XLK270917C00215000", "bid": 11.65, "bid_size": 8.0, "ask": 14.4, "ask_size": 5.0, "iv": 0.2665, "open_interest": 0.0, "volume": 0.0, "delta": 0.4145, "gamma": 0.0078, "vega": 0.7432, "theta": -0.0245, "rho": 0.6712, "theo": 12.8609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9750003814697}, {"option": "XLK270917P00215000", "bid": 32.0, "bid_size": 6.0, "ask": 35.6, "ask_size": 11.0, "iv": 0.2508, "open_interest": 0.0, "volume": 0.0, "delta": -0.6684, "gamma": 0.01, "vega": 0.6486, "theta": -0.0303, "rho": -0.7774, "theo": 34.6556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.4249992370606}, {"option": "XLK270917C00220000", "bid": 9.75, "bid_size": 5.0, "ask": 13.0, "ask_size": 5.0, "iv": 0.2632, "open_interest": 1.0, "volume": 0.0, "delta": 0.3807, "gamma": 0.0076, "vega": 0.7268, "theta": -0.0239, "rho": 0.6209, "theo": 11.3543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.88, "last_trade_time": "2026-08-24T11:40:37", "percent_change": 0.0, "prev_day_close": 12.375}, {"option": "XLK270917P00220000", "bid": 36.1, "bid_size": 5.0, "ask": 39.05, "ask_size": 7.0, "iv": 0.2494, "open_interest": 0.0, "volume": 0.0, "delta": -0.7134, "gamma": 0.0101, "vega": 0.6054, "theta": -0.0301, "rho": -0.7569, "theo": 38.3579, "change": 0.0, "open": 0.0, "high": 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": "XLK270917C00225000", "bid": 9.4, "bid_size": 9.0, "ask": 11.4, "ask_size": 23.0, "iv": 0.2673, "open_interest": 1.0, "volume": 0.0, "delta": 0.3483, "gamma": 0.0074, "vega": 0.7059, "theta": -0.0231, "rho": 0.5719, "theo": 9.9942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.85, "last_trade_time": "2026-08-27T14:48:23", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "XLK270917P00225000", "bid": 39.85, "bid_size": 7.0, "ask": 43.4, "ask_size": 7.0, "iv": 0.2495, "open_interest": 0.0, "volume": 0.0, "delta": -0.7575, "gamma": 0.0101, "vega": 0.546, "theta": -0.0293, "rho": -0.7097, "theo": 42.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.1000003814697}, {"option": "XLK270917C00230000", "bid": 7.2, "bid_size": 6.0, "ask": 10.2, "ask_size": 13.0, "iv": 0.2593, "open_interest": 0.0, "volume": 0.0, "delta": 0.3174, "gamma": 0.0072, "vega": 0.6808, "theta": -0.0222, "rho": 0.524, "theo": 8.7711, "change": 0.0, "open": 0.0, "high": 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": "XLK270917P00230000", "bid": 43.7, "bid_size": 11.0, "ask": 47.6, "ask_size": 7.0, "iv": 0.2444, "open_interest": 0.0, "volume": 0.0, "delta": -0.8007, "gamma": 0.01, "vega": 0.4806, "theta": -0.0281, "rho": -0.6438, "theo": 46.3451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "XLK270917C00235000", "bid": 6.0, "bid_size": 13.0, "ask": 9.15, "ask_size": 10.0, "iv": 0.2576, "open_interest": 1.0, "volume": 0.0, "delta": 0.2881, "gamma": 0.0069, "vega": 0.6529, "theta": -0.0212, "rho": 0.4786, "theo": 7.6752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-08-24T10:52:48", "percent_change": 0.0, "prev_day_close": 8.27500009536743}, {"option": "XLK270917P00235000", "bid": 48.0, "bid_size": 6.0, "ask": 51.8, "ask_size": 7.0, "iv": 0.2375, "open_interest": 0.0, "volume": 0.0, "delta": -0.8433, "gamma": 0.0099, "vega": 0.4088, "theta": -0.027, "rho": -0.5744, "theo": 50.6228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.4249992370606}, {"option": "XLK270917C00240000", "bid": 5.4, "bid_size": 8.0, "ask": 8.15, "ask_size": 10.0, "iv": 0.2593, "open_interest": 0.0, "volume": 0.0, "delta": 0.2606, "gamma": 0.0066, "vega": 0.6218, "theta": -0.0201, "rho": 0.4347, "theo": 6.7018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5750002861023}, {"option": "XLK270917P00240000", "bid": 52.5, "bid_size": 8.0, "ask": 56.3, "ask_size": 7.0, "iv": 0.2196, "open_interest": 0.0, "volume": 0.0, "delta": -0.8847, "gamma": 0.01, "vega": 0.3237, "theta": -0.0254, "rho": -0.4142, "theo": 55.0722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.7000007629394}, {"option": "XLK270917C00245000", "bid": 5.0, "bid_size": 10.0, "ask": 7.1, "ask_size": 5.0, "iv": 0.2608, "open_interest": 0.0, "volume": 0.0, "delta": 0.235, "gamma": 0.0063, "vega": 0.5897, "theta": -0.019, "rho": 0.3942, "theo": 5.8435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.32500004768372}, {"option": "XLK270917P00245000", "bid": 57.0, "bid_size": 11.0, "ask": 60.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9226, "gamma": 0.0093, "vega": 0.2376, "theta": -0.0258, "rho": -0.348, "theo": 59.7026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0249996185303}, {"option": "XLK270917C00250000", "bid": 4.15, "bid_size": 7.0, "ask": 6.25, "ask_size": 5.0, "iv": 0.2586, "open_interest": 0.0, "volume": 0.0, "delta": 0.2115, "gamma": 0.0059, "vega": 0.5559, "theta": -0.0178, "rho": 0.3557, "theo": 5.0932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "XLK270917P00250000", "bid": 62.0, "bid_size": 11.0, "ask": 65.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.955, "gamma": 0.0075, "vega": 0.135, "theta": -0.029, "rho": -0.1773, "theo": 64.4895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.9500007629394}, {"option": "XLK270917C00255000", "bid": 3.6, "bid_size": 7.0, "ask": 5.65, "ask_size": 12.0, "iv": 0.2598, "open_interest": 0.0, "volume": 0.0, "delta": 0.19, "gamma": 0.0056, "vega": 0.5224, "theta": -0.0167, "rho": 0.3211, "theo": 4.4418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "XLK270917P00255000", "bid": 67.0, "bid_size": 11.0, "ask": 72.0, "ask_size": 11.0, "iv": 0.2691, "open_interest": 0.0, "volume": 0.0, "delta": -0.9772, "gamma": 0.0051, "vega": 0.0709, "theta": -0.0168, "rho": 0.0, "theo": 69.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.3250007629394}, {"option": "XLK270917C00260000", "bid": 3.15, "bid_size": 12.0, "ask": 4.95, "ask_size": 7.0, "iv": 0.2597, "open_interest": 0.0, "volume": 0.0, "delta": 0.1706, "gamma": 0.0052, "vega": 0.4891, "theta": -0.0156, "rho": 0.2889, "theo": 3.8783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "XLK270917P00260000", "bid": 72.0, "bid_size": 11.0, "ask": 76.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.002, "vega": 0.0, "theta": -0.0168, "rho": 0.0, "theo": 74.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.2999992370606}, {"option": "XLK270917C00265000", "bid": 2.73, "bid_size": 11.0, "ask": 4.4, "ask_size": 10.0, "iv": 0.2601, "open_interest": 0.0, "volume": 0.0, "delta": 0.1531, "gamma": 0.0048, "vega": 0.4564, "theta": -0.0146, "rho": 0.2599, "theo": 3.3929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.62500011920929}, {"option": "XLK270917P00265000", "bid": 77.0, "bid_size": 11.0, "ask": 82.0, "ask_size": 11.0, "iv": 0.2927, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0004, "vega": 0.0, "theta": -0.0168, "rho": 0.0, "theo": 79.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.4000015258789}, {"option": "XLK270917C00270000", "bid": 2.08, "bid_size": 12.0, "ask": 4.25, "ask_size": 11.0, "iv": 0.2612, "open_interest": 0.0, "volume": 0.0, "delta": 0.1374, "gamma": 0.0045, "vega": 0.4256, "theta": -0.0135, "rho": 0.234, "theo": 2.9739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1599999666214}, {"option": "XLK270917P00270000", "bid": 82.0, "bid_size": 11.0, "ask": 86.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0168, "rho": 0.0, "theo": 84.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.5}, {"option": "XLK270917C00275000", "bid": 1.97, "bid_size": 7.0, "ask": 3.25, "ask_size": 7.0, "iv": 0.2572, "open_interest": 0.0, "volume": 0.0, "delta": 0.1234, "gamma": 0.0042, "vega": 0.3955, "theta": -0.0126, "rho": 0.2102, "theo": 2.6125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.73000001907349}, {"option": "XLK270917P00275000", "bid": 87.0, "bid_size": 11.0, "ask": 91.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0168, "rho": 0.0, "theo": 89.3956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.5}, {"option": "XLK270917C00280000", "bid": 1.41, "bid_size": 9.0, "ask": 3.25, "ask_size": 9.0, "iv": 0.2588, "open_interest": 0.0, "volume": 0.0, "delta": 0.1108, "gamma": 0.0038, "vega": 0.3673, "theta": -0.0117, "rho": 0.1893, "theo": 2.2999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.46999996900558}, {"option": "XLK270917P00280000", "bid": 92.0, "bid_size": 10.0, "ask": 97.0, "ask_size": 10.0, "iv": 0.3259, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0168, "rho": 0.0, "theo": 94.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.5}, {"option": "XLK271217C00045000", "bid": 141.5, "bid_size": 10.0, "ask": 144.85, "ask_size": 10.0, "iv": 0.4625, "open_interest": 23.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0002, "vega": 0.0484, "theta": 0.0, "rho": 0.5333, "theo": 143.6007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.55, "last_trade_time": "2026-07-20T14:00:03", "percent_change": 0.0, "prev_day_close": 144.75}, {"option": "XLK271217P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 9.0, "iv": 0.84, "open_interest": 12.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0002, "vega": 0.049, "theta": -0.0031, "rho": -0.0246, "theo": 0.4643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-07-01T12:43:17", "percent_change": 0.0, "prev_day_close": 0.479999989271164}, {"option": "XLK271217C00047500", "bid": 138.0, "bid_size": 6.0, "ask": 143.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0002, "vega": 0.0521, "theta": 0.0, "rho": 0.562, "theo": 141.2775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.0}, {"option": "XLK271217P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.78, "ask_size": 9.0, "iv": 0.596, "open_interest": 6.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0002, "vega": 0.0526, "theta": -0.0032, "rho": -0.0266, "theo": 0.4922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-02-12T09:36:49", "percent_change": 0.0, "prev_day_close": 0.315000011585653}, {"option": "XLK271217C00050000", "bid": 136.0, "bid_size": 10.0, "ask": 140.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0002, "vega": 0.056, "theta": 0.0, "rho": 0.5905, "theo": 138.9544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.58, "last_trade_time": "2026-06-18T15:59:45", "percent_change": 0.0, "prev_day_close": 140.5}, {"option": "XLK271217P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.79, "ask_size": 9.0, "iv": 0.6586, "open_interest": 25.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0002, "vega": 0.0567, "theta": -0.0034, "rho": -0.0286, "theo": 0.5217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-05-19T09:44:43", "percent_change": 0.0, "prev_day_close": 0.455000013113022}, {"option": "XLK271217C00052500", "bid": 133.5, "bid_size": 6.0, "ask": 138.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0002, "vega": 0.06, "theta": 0.0, "rho": 0.6188, "theo": 136.6331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.75}, {"option": "XLK271217P00052500", "bid": 0.0, "bid_size": 0.0, "ask": 1.09, "ask_size": 9.0, "iv": 0.5848, "open_interest": 2.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0002, "vega": 0.0608, "theta": -0.0035, "rho": -0.0309, "theo": 0.5534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-26T14:59:30", "percent_change": 0.0, "prev_day_close": 0.50500001013279}, {"option": "XLK271217C00055000", "bid": 131.0, "bid_size": 6.0, "ask": 136.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0002, "vega": 0.0644, "theta": 0.0, "rho": 0.647, "theo": 134.314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.525001525879}, {"option": "XLK271217P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 9.0, "iv": 0.7524, "open_interest": 0.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0002, "vega": 0.0651, "theta": -0.0037, "rho": -0.0332, "theo": 0.5872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.459999993443489}, {"option": "XLK271217C00057500", "bid": 129.0, "bid_size": 10.0, "ask": 133.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0003, "vega": 0.0689, "theta": 0.0, "rho": 0.675, "theo": 131.9972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.5}, {"option": "XLK271217P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 9.0, "iv": 0.5388, "open_interest": 0.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0003, "vega": 0.0697, "theta": -0.0039, "rho": -0.0358, "theo": 0.6234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.514999993145466}, {"option": "XLK271217C00060000", "bid": 126.8, "bid_size": 5.0, "ask": 131.5, "ask_size": 6.0, "iv": 0.4302, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0003, "vega": 0.0737, "theta": 0.0, "rho": 0.7028, "theo": 129.6814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.0}, {"option": "XLK271217P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 9.0, "iv": 0.5402, "open_interest": 10.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0003, "vega": 0.0746, "theta": -0.004, "rho": -0.0385, "theo": 0.6622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.659999996423721}, {"option": "XLK271217C00062500", "bid": 124.0, "bid_size": 6.0, "ask": 129.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0003, "vega": 0.0787, "theta": 0.0, "rho": 0.7305, "theo": 127.3718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.0}, {"option": "XLK271217P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 2.11, "ask_size": 9.0, "iv": 0.5734, "open_interest": 6.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0003, "vega": 0.0799, "theta": -0.0042, "rho": -0.0414, "theo": 0.704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-04-13T14:00:12", "percent_change": 0.0, "prev_day_close": 0.609999999403954}, {"option": "XLK271217C00065000", "bid": 122.0, "bid_size": 6.0, "ask": 127.0, "ask_size": 6.0, "iv": 0.4214, "open_interest": 2.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0004, "vega": 0.0842, "theta": 0.0, "rho": 0.7578, "theo": 125.0621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.099998474121}, {"option": "XLK271217P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.6663, "open_interest": 1.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0004, "vega": 0.0852, "theta": -0.0044, "rho": -0.0445, "theo": 0.7492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-02-17T12:39:04", "percent_change": 0.0, "prev_day_close": 0.730000004172325}, {"option": "XLK271217C00067500", "bid": 119.5, "bid_size": 6.0, "ask": 124.5, "ask_size": 11.0, "iv": 0.3335, "open_interest": 0.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0004, "vega": 0.09, "theta": 0.0, "rho": 0.7849, "theo": 122.7575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.0}, {"option": "XLK271217P00067500", "bid": 0.1, "bid_size": 9.0, "ask": 1.62, "ask_size": 9.0, "iv": 0.5176, "open_interest": 13.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0004, "vega": 0.0913, "theta": -0.0046, "rho": -0.0478, "theo": 0.7978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-08-05T11:20:22", "percent_change": 0.0, "prev_day_close": 0.709999978542328}, {"option": "XLK271217C00070000", "bid": 117.5, "bid_size": 10.0, "ask": 122.0, "ask_size": 11.0, "iv": 0.3802, "open_interest": 12.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0004, "vega": 0.0962, "theta": 0.0, "rho": 0.8117, "theo": 120.4568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.0, "last_trade_time": "2026-03-02T15:05:52", "percent_change": 0.0, "prev_day_close": 121.75}, {"option": "XLK271217P00070000", "bid": 0.19, "bid_size": 10.0, "ask": 1.45, "ask_size": 10.0, "iv": 0.497, "open_interest": 48.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0004, "vega": 0.0978, "theta": -0.0049, "rho": -0.0516, "theo": 0.8505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-05-19T09:38:52", "percent_change": 0.0, "prev_day_close": 0.769999995827675}, {"option": "XLK271217C00072500", "bid": 115.3, "bid_size": 5.0, "ask": 120.0, "ask_size": 6.0, "iv": 0.4255, "open_interest": 7.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0005, "vega": 0.1028, "theta": 0.0, "rho": 0.8381, "theo": 118.162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 112.29, "last_trade_time": "2026-07-02T15:46:05", "percent_change": 0.0, "prev_day_close": 119.5}, {"option": "XLK271217P00072500", "bid": 0.24, "bid_size": 9.0, "ask": 1.45, "ask_size": 9.0, "iv": 0.4839, "open_interest": 2.0, "volume": 0.0, "delta": -0.0201, "gamma": 0.0005, "vega": 0.1043, "theta": -0.0051, "rho": -0.0556, "theo": 0.9078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.935000032186508}, {"option": "XLK271217C00075000", "bid": 112.5, "bid_size": 6.0, "ask": 117.5, "ask_size": 6.0, "iv": 0.3386, "open_interest": 8.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0005, "vega": 0.1097, "theta": 0.0, "rho": 0.8642, "theo": 115.8686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.85, "last_trade_time": "2026-08-17T13:41:32", "percent_change": 0.0, "prev_day_close": 117.0}, {"option": "XLK271217P00075000", "bid": 0.3, "bid_size": 9.0, "ask": 1.62, "ask_size": 9.0, "iv": 0.4799, "open_interest": 23.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.0005, "vega": 0.1113, "theta": -0.0053, "rho": -0.0598, "theo": 0.9698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.93, "last_trade_time": "2026-08-18T12:15:14", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "XLK271217C00077500", "bid": 110.5, "bid_size": 11.0, "ask": 115.5, "ask_size": 11.0, "iv": 0.4074, "open_interest": 4.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0006, "vega": 0.117, "theta": 0.0, "rho": 0.89, "theo": 113.5836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.75}, {"option": "XLK271217P00077500", "bid": 0.48, "bid_size": 9.0, "ask": 1.45, "ask_size": 5.0, "iv": 0.4654, "open_interest": 5.0, "volume": 0.0, "delta": -0.0235, "gamma": 0.0006, "vega": 0.119, "theta": -0.0056, "rho": -0.0644, "theo": 1.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-04-16T13:06:10", "percent_change": 0.0, "prev_day_close": 1.08500000834465}, {"option": "XLK271217C00080000", "bid": 108.0, "bid_size": 6.0, "ask": 113.0, "ask_size": 6.0, "iv": 0.3708, "open_interest": 18.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0006, "vega": 0.1248, "theta": 0.0, "rho": 0.9154, "theo": 111.3023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.3, "last_trade_time": "2026-06-01T15:21:47", "percent_change": 0.0, "prev_day_close": 112.5}, {"option": "XLK271217P00080000", "bid": 0.23, "bid_size": 9.0, "ask": 1.79, "ask_size": 5.0, "iv": 0.4549, "open_interest": 74.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.0006, "vega": 0.1269, "theta": -0.0059, "rho": -0.0694, "theo": 1.1096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-05-26T10:25:47", "percent_change": 0.0, "prev_day_close": 1.16000002622604}, {"option": "XLK271217C00082500", "bid": 107.5, "bid_size": 10.0, "ask": 110.45, "ask_size": 10.0, "iv": 0.4508, "open_interest": 9.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0006, "vega": 0.1331, "theta": 0.0, "rho": 0.9404, "theo": 109.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.5, "last_trade_time": "2025-12-30T14:06:41", "percent_change": 0.0, "prev_day_close": 110.25}, {"option": "XLK271217P00082500", "bid": 0.51, "bid_size": 10.0, "ask": 1.68, "ask_size": 8.0, "iv": 0.4477, "open_interest": 2032.0, "volume": 0.0, "delta": -0.0274, "gamma": 0.0007, "vega": 0.1351, "theta": -0.0062, "rho": -0.0746, "theo": 1.1884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-06-02T15:29:22", "percent_change": 0.0, "prev_day_close": 1.24499997496605}, {"option": "XLK271217C00085000", "bid": 105.0, "bid_size": 10.0, "ask": 108.2, "ask_size": 10.0, "iv": 0.4352, "open_interest": 11.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.0007, "vega": 0.142, "theta": 0.0, "rho": 0.9649, "theo": 106.7577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.0, "last_trade_time": "2026-06-01T15:56:16", "percent_change": 0.0, "prev_day_close": 108.0}, {"option": "XLK271217P00085000", "bid": 0.75, "bid_size": 10.0, "ask": 1.25, "ask_size": 21.0, "iv": 0.4262, "open_interest": 150.0, "volume": 9.0, "delta": -0.0296, "gamma": 0.0007, "vega": 0.1447, "theta": -0.0065, "rho": -0.0805, "theo": 1.274, "change": -0.15, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-28T11:29:40", "percent_change": -11.1111, "prev_day_close": 1.34999996423721}, {"option": "XLK271217C00087500", "bid": 102.8, "bid_size": 10.0, "ask": 105.8, "ask_size": 10.0, "iv": 0.4256, "open_interest": 42.0, "volume": 0.0, "delta": 0.9741, "gamma": 0.0008, "vega": 0.1514, "theta": 0.0, "rho": 0.9888, "theo": 104.4955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.0, "last_trade_time": "2026-05-26T10:40:54", "percent_change": 0.0, "prev_day_close": 105.75}, {"option": "XLK271217P00087500", "bid": 0.87, "bid_size": 9.0, "ask": 2.08, "ask_size": 12.0, "iv": 0.4467, "open_interest": 410.0, "volume": 0.0, "delta": -0.032, "gamma": 0.0008, "vega": 0.1541, "theta": -0.0068, "rho": -0.0868, "theo": 1.3663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-05-14T13:05:22", "percent_change": 0.0, "prev_day_close": 1.43999999761581}, {"option": "XLK271217C00090000", "bid": 100.15, "bid_size": 10.0, "ask": 104.0, "ask_size": 11.0, "iv": 0.4214, "open_interest": 42.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0008, "vega": 0.1613, "theta": 0.0, "rho": 1.0122, "theo": 102.2407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.82, "last_trade_time": "2026-06-08T09:43:03", "percent_change": 0.0, "prev_day_close": 103.5}, {"option": "XLK271217P00090000", "bid": 0.95, "bid_size": 10.0, "ask": 1.99, "ask_size": 10.0, "iv": 0.4326, "open_interest": 1027.0, "volume": 0.0, "delta": -0.0346, "gamma": 0.0008, "vega": 0.1641, "theta": -0.0071, "rho": -0.0933, "theo": 1.4666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-08-07T14:51:29", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "XLK271217C00092500", "bid": 97.75, "bid_size": 12.0, "ask": 102.0, "ask_size": 14.0, "iv": 0.4182, "open_interest": 30.0, "volume": 0.0, "delta": 0.9689, "gamma": 0.0009, "vega": 0.1716, "theta": 0.0, "rho": 1.0351, "theo": 99.9938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.88, "last_trade_time": "2026-05-18T09:41:11", "percent_change": 0.0, "prev_day_close": 101.5}, {"option": "XLK271217P00092500", "bid": 1.11, "bid_size": 9.0, "ask": 2.3, "ask_size": 10.0, "iv": 0.4328, "open_interest": 18.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.0009, "vega": 0.1749, "theta": -0.0075, "rho": -0.1006, "theo": 1.5761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.67, "last_trade_time": "2026-07-27T15:02:51", "percent_change": 0.0, "prev_day_close": 1.66000002622604}, {"option": "XLK271217C00095000", "bid": 94.75, "bid_size": 7.0, "ask": 99.5, "ask_size": 15.0, "iv": 0.379, "open_interest": 54.0, "volume": 1.0, "delta": 0.966, "gamma": 0.001, "vega": 0.1824, "theta": 0.0, "rho": 1.0575, "theo": 97.7553, "change": 0.46, "open": 99.46, "high": 99.46, "low": 99.46, "tick": "up", "last_trade_price": 99.46, "last_trade_time": "2026-08-28T09:30:03", "percent_change": 0.464646, "prev_day_close": 99.0}, {"option": "XLK271217P00095000", "bid": 1.19, "bid_size": 10.0, "ask": 2.43, "ask_size": 10.0, "iv": 0.4251, "open_interest": 6063.0, "volume": 0.0, "delta": -0.0404, "gamma": 0.001, "vega": 0.1858, "theta": -0.0078, "rho": -0.1084, "theo": 1.6934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-08-12T10:30:03", "percent_change": 0.0, "prev_day_close": 1.77999997138977}, {"option": "XLK271217C00097500", "bid": 93.95, "bid_size": 10.0, "ask": 96.7, "ask_size": 10.0, "iv": 0.4016, "open_interest": 22.0, "volume": 0.0, "delta": 0.9629, "gamma": 0.001, "vega": 0.1939, "theta": 0.0, "rho": 1.0792, "theo": 95.5256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.7249984741211}, {"option": "XLK271217P00097500", "bid": 1.29, "bid_size": 9.0, "ask": 2.56, "ask_size": 10.0, "iv": 0.4179, "open_interest": 40.0, "volume": 0.0, "delta": -0.0436, "gamma": 0.0011, "vega": 0.1977, "theta": -0.0082, "rho": -0.1162, "theo": 1.8198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.09, "last_trade_time": "2026-06-16T12:49:26", "percent_change": 0.0, "prev_day_close": 1.91500002145767}, {"option": "XLK271217C00100000", "bid": 90.9, "bid_size": 12.0, "ask": 95.0, "ask_size": 16.0, "iv": 0.3878, "open_interest": 55.0, "volume": 0.0, "delta": 0.9596, "gamma": 0.0011, "vega": 0.2061, "theta": 0.0, "rho": 1.1002, "theo": 93.3055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.0, "last_trade_time": "2026-08-24T12:17:06", "percent_change": 0.0, "prev_day_close": 94.75}, {"option": "XLK271217P00100000", "bid": 1.02, "bid_size": 7.0, "ask": 2.69, "ask_size": 10.0, "iv": 0.4016, "open_interest": 866.0, "volume": 0.0, "delta": -0.047, "gamma": 0.0012, "vega": 0.2106, "theta": -0.0086, "rho": -0.125, "theo": 1.9546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.17, "last_trade_time": "2026-08-18T12:15:14", "percent_change": 0.0, "prev_day_close": 2.07000005245209}, {"option": "XLK271217C00102500", "bid": 88.0, "bid_size": 8.0, "ask": 93.0, "ask_size": 13.0, "iv": 0.3703, "open_interest": 12.0, "volume": 0.0, "delta": 0.9561, "gamma": 0.0012, "vega": 0.2189, "theta": 0.0, "rho": 1.1204, "theo": 91.0957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.84, "last_trade_time": "2026-06-03T13:14:38", "percent_change": 0.0, "prev_day_close": 92.375}, {"option": "XLK271217P00102500", "bid": 0.82, "bid_size": 9.0, "ask": 3.6, "ask_size": 10.0, "iv": 0.4055, "open_interest": 30.0, "volume": 0.0, "delta": -0.0507, "gamma": 0.0012, "vega": 0.2232, "theta": -0.009, "rho": -0.1346, "theo": 2.1021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.14, "last_trade_time": "2026-04-17T14:34:22", "percent_change": 0.0, "prev_day_close": 2.20999997854233}, {"option": "XLK271217C00105000", "bid": 87.25, "bid_size": 10.0, "ask": 90.15, "ask_size": 10.0, "iv": 0.3861, "open_interest": 76.0, "volume": 0.0, "delta": 0.9522, "gamma": 0.0013, "vega": 0.2322, "theta": 0.0, "rho": 1.1399, "theo": 88.8968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.95, "last_trade_time": "2026-07-22T10:44:39", "percent_change": 0.0, "prev_day_close": 90.2000007629394}, {"option": "XLK271217P00105000", "bid": 1.48, "bid_size": 13.0, "ask": 3.15, "ask_size": 12.0, "iv": 0.3973, "open_interest": 45.0, "volume": 0.0, "delta": -0.0547, "gamma": 0.0013, "vega": 0.2369, "theta": -0.0094, "rho": -0.1445, "theo": 2.2605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.44, "last_trade_time": "2026-04-24T10:13:13", "percent_change": 0.0, "prev_day_close": 2.37000000476837}, {"option": "XLK271217C00107500", "bid": 84.45, "bid_size": 10.0, "ask": 88.1, "ask_size": 16.0, "iv": 0.3706, "open_interest": 171.0, "volume": 2.0, "delta": 0.9482, "gamma": 0.0014, "vega": 0.2458, "theta": 0.0, "rho": 1.1588, "theo": 86.7094, "change": 0.425, "open": 88.35, "high": 88.35, "low": 88.35, "tick": "up", "last_trade_price": 88.35, "last_trade_time": "2026-08-28T09:30:03", "percent_change": 0.483367, "prev_day_close": 87.9249992370606}, {"option": "XLK271217P00107500", "bid": 1.83, "bid_size": 9.0, "ask": 3.2, "ask_size": 9.0, "iv": 0.393, "open_interest": 43.0, "volume": 0.0, "delta": -0.059, "gamma": 0.0014, "vega": 0.251, "theta": -0.0099, "rho": -0.1552, "theo": 2.4311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.42, "last_trade_time": "2025-12-31T15:18:58", "percent_change": 0.0, "prev_day_close": 2.5550000667572}, {"option": "XLK271217C00110000", "bid": 82.3, "bid_size": 12.0, "ask": 86.1, "ask_size": 12.0, "iv": 0.3707, "open_interest": 46.0, "volume": 0.0, "delta": 0.9438, "gamma": 0.0015, "vega": 0.2602, "theta": 0.0, "rho": 1.1768, "theo": 84.534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.58, "last_trade_time": "2026-08-19T14:46:33", "percent_change": 0.0, "prev_day_close": 85.8250007629394}, {"option": "XLK271217P00110000", "bid": 2.03, "bid_size": 9.0, "ask": 3.8, "ask_size": 10.0, "iv": 0.3956, "open_interest": 35.0, "volume": 0.0, "delta": -0.0635, "gamma": 0.0016, "vega": 0.2655, "theta": -0.0103, "rho": -0.1662, "theo": 2.6144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-17T15:08:38", "percent_change": 0.0, "prev_day_close": 2.68500006198883}, {"option": "XLK271217C00112500", "bid": 80.75, "bid_size": 10.0, "ask": 83.8, "ask_size": 10.0, "iv": 0.3756, "open_interest": 337.0, "volume": 1.0, "delta": 0.9392, "gamma": 0.0016, "vega": 0.2752, "theta": -0.0004, "rho": 1.194, "theo": 82.3715, "change": 0.29, "open": 83.99, "high": 83.99, "low": 83.99, "tick": "up", "last_trade_price": 83.99, "last_trade_time": "2026-08-28T09:30:03", "percent_change": 0.346475, "prev_day_close": 83.7000007629394}, {"option": "XLK271217P00112500", "bid": 2.25, "bid_size": 9.0, "ask": 3.95, "ask_size": 9.0, "iv": 0.3895, "open_interest": 463.0, "volume": 0.0, "delta": -0.0683, "gamma": 0.0017, "vega": 0.2816, "theta": -0.0108, "rho": -0.1784, "theo": 2.8109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-06-26T12:09:16", "percent_change": 0.0, "prev_day_close": 3.39499986171722}, {"option": "XLK271217C00115000", "bid": 78.3, "bid_size": 10.0, "ask": 81.5, "ask_size": 10.0, "iv": 0.3627, "open_interest": 31.0, "volume": 0.0, "delta": 0.9343, "gamma": 0.0017, "vega": 0.2909, "theta": -0.0011, "rho": 1.2101, "theo": 80.2227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.47, "last_trade_time": "2026-08-19T14:23:54", "percent_change": 0.0, "prev_day_close": 81.5}, {"option": "XLK271217P00115000", "bid": 2.38, "bid_size": 9.0, "ask": 3.85, "ask_size": 9.0, "iv": 0.3775, "open_interest": 29.0, "volume": 0.0, "delta": -0.0735, "gamma": 0.0018, "vega": 0.2974, "theta": -0.0113, "rho": -0.1918, "theo": 3.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.57, "last_trade_time": "2026-08-12T14:59:35", "percent_change": 0.0, "prev_day_close": 3.16999995708466}, {"option": "XLK271217C00117500", "bid": 75.5, "bid_size": 10.0, "ask": 79.35, "ask_size": 10.0, "iv": 0.3465, "open_interest": 35.0, "volume": 0.0, "delta": 0.929, "gamma": 0.0018, "vega": 0.307, "theta": -0.0019, "rho": 1.2252, "theo": 78.0885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.52, "last_trade_time": "2026-05-26T10:31:29", "percent_change": 0.0, "prev_day_close": 79.4500007629394}, {"option": "XLK271217P00117500", "bid": 2.6, "bid_size": 9.0, "ask": 4.0, "ask_size": 9.0, "iv": 0.3713, "open_interest": 58.0, "volume": 0.0, "delta": -0.079, "gamma": 0.0019, "vega": 0.314, "theta": -0.0118, "rho": -0.205, "theo": 3.2492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-07-16T13:51:05", "percent_change": 0.0, "prev_day_close": 3.37999999523163}, {"option": "XLK271217C00120000", "bid": 74.35, "bid_size": 10.0, "ask": 77.4, "ask_size": 10.0, "iv": 0.362, "open_interest": 67.0, "volume": 0.0, "delta": 0.9235, "gamma": 0.002, "vega": 0.3235, "theta": -0.0026, "rho": 1.2395, "theo": 75.9697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.8, "last_trade_time": "2026-07-27T10:06:08", "percent_change": 0.0, "prev_day_close": 77.2750015258789}, {"option": "XLK271217P00120000", "bid": 2.6, "bid_size": 11.0, "ask": 5.45, "ask_size": 11.0, "iv": 0.381, "open_interest": 64.0, "volume": 0.0, "delta": -0.0848, "gamma": 0.002, "vega": 0.3311, "theta": -0.0123, "rho": -0.219, "theo": 3.4921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.12, "last_trade_time": "2026-08-19T12:23:43", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "XLK271217C00122500", "bid": 71.7, "bid_size": 12.0, "ask": 75.65, "ask_size": 12.0, "iv": 0.3548, "open_interest": 55.0, "volume": 0.0, "delta": 0.9176, "gamma": 0.0021, "vega": 0.3405, "theta": -0.0034, "rho": 1.2529, "theo": 73.8668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.23, "last_trade_time": "2026-06-12T15:53:57", "percent_change": 0.0, "prev_day_close": 75.25}, {"option": "XLK271217P00122500", "bid": 3.1, "bid_size": 9.0, "ask": 4.85, "ask_size": 9.0, "iv": 0.3671, "open_interest": 262.0, "volume": 0.0, "delta": -0.0911, "gamma": 0.0022, "vega": 0.3482, "theta": -0.0128, "rho": -0.2338, "theo": 3.7522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-07-16T15:14:50", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "XLK271217C00125000", "bid": 69.0, "bid_size": 13.0, "ask": 74.0, "ask_size": 17.0, "iv": 0.3483, "open_interest": 88.0, "volume": 0.0, "delta": 0.9114, "gamma": 0.0022, "vega": 0.3582, "theta": -0.0042, "rho": 1.2652, "theo": 71.7808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.27, "last_trade_time": "2026-08-19T14:23:54", "percent_change": 0.0, "prev_day_close": 73.2000007629394}, {"option": "XLK271217P00125000", "bid": 3.5, "bid_size": 2.0, "ask": 5.2, "ask_size": 7.0, "iv": 0.3651, "open_interest": 1097.0, "volume": 6.0, "delta": -0.0976, "gamma": 0.0023, "vega": 0.3671, "theta": -0.0133, "rho": -0.2494, "theo": 4.0297, "change": -0.25, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-08-28T10:31:55", "percent_change": -5.88235, "prev_day_close": 4.24999988079071}, {"option": "XLK271217C00127500", "bid": 67.7, "bid_size": 10.0, "ask": 72.0, "ask_size": 11.0, "iv": 0.3559, "open_interest": 23.0, "volume": 0.0, "delta": 0.9048, "gamma": 0.0024, "vega": 0.3765, "theta": -0.005, "rho": 1.2762, "theo": 69.7129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 63.4, "last_trade_time": "2026-06-09T12:08:45", "percent_change": 0.0, "prev_day_close": 70.875}, {"option": "XLK271217P00127500", "bid": 3.6, "bid_size": 9.0, "ask": 5.65, "ask_size": 9.0, "iv": 0.3598, "open_interest": 1056.0, "volume": 0.0, "delta": -0.1048, "gamma": 0.0025, "vega": 0.3857, "theta": -0.0139, "rho": -0.2678, "theo": 4.3322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-07-09T13:06:08", "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "XLK271217C00130000", "bid": 66.15, "bid_size": 10.0, "ask": 68.65, "ask_size": 10.0, "iv": 0.3413, "open_interest": 69.0, "volume": 1.0, "delta": 0.8978, "gamma": 0.0025, "vega": 0.3951, "theta": -0.0058, "rho": 1.2859, "theo": 67.664, "change": -1.475, "open": 67.2, "high": 67.2, "low": 67.2, "tick": "up", "last_trade_price": 67.2, "last_trade_time": "2026-08-28T15:09:06", "percent_change": -2.1478, "prev_day_close": 68.6749992370606}, {"option": "XLK271217P00130000", "bid": 3.95, "bid_size": 9.0, "ask": 5.75, "ask_size": 9.0, "iv": 0.3534, "open_interest": 175.0, "volume": 0.0, "delta": -0.112, "gamma": 0.0026, "vega": 0.4049, "theta": -0.0144, "rho": -0.2843, "theo": 4.6444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.38, "last_trade_time": "2026-08-26T11:50:21", "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "XLK271217C00132500", "bid": 64.15, "bid_size": 5.0, "ask": 66.85, "ask_size": 6.0, "iv": 0.341, "open_interest": 38.0, "volume": 0.0, "delta": 0.8904, "gamma": 0.0027, "vega": 0.4138, "theta": -0.0065, "rho": 1.2947, "theo": 65.6352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 68.55, "last_trade_time": "2026-08-04T15:02:40", "percent_change": 0.0, "prev_day_close": 66.8250007629394}, {"option": "XLK271217P00132500", "bid": 4.2, "bid_size": 5.0, "ask": 6.4, "ask_size": 6.0, "iv": 0.3518, "open_interest": 87.0, "volume": 0.0, "delta": -0.1198, "gamma": 0.0028, "vega": 0.4245, "theta": -0.015, "rho": -0.3027, "theo": 4.9834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.85, "last_trade_time": "2026-07-16T13:32:06", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "XLK271217C00135000", "bid": 61.95, "bid_size": 10.0, "ask": 64.85, "ask_size": 9.0, "iv": 0.3352, "open_interest": 85.0, "volume": 0.0, "delta": 0.8827, "gamma": 0.0028, "vega": 0.4329, "theta": -0.0073, "rho": 1.3025, "theo": 63.6271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.23, "last_trade_time": "2026-07-21T10:41:12", "percent_change": 0.0, "prev_day_close": 64.8499984741211}, {"option": "XLK271217P00135000", "bid": 4.5, "bid_size": 10.0, "ask": 6.75, "ask_size": 10.0, "iv": 0.3469, "open_interest": 690.0, "volume": 17.0, "delta": -0.1281, "gamma": 0.003, "vega": 0.4435, "theta": -0.0155, "rho": -0.3213, "theo": 5.345, "change": -0.25, "open": 5.35, "high": 5.35, "low": 5.35, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-08-28T11:37:15", "percent_change": -4.46429, "prev_day_close": 5.60000014305115}, {"option": "XLK271217C00137500", "bid": 60.2, "bid_size": 9.0, "ask": 62.85, "ask_size": 9.0, "iv": 0.3343, "open_interest": 93.0, "volume": 0.0, "delta": 0.8746, "gamma": 0.003, "vega": 0.4525, "theta": -0.0081, "rho": 1.3089, "theo": 61.6408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.4, "last_trade_time": "2026-07-06T14:48:13", "percent_change": 0.0, "prev_day_close": 63.0}, {"option": "XLK271217P00137500", "bid": 4.9, "bid_size": 9.0, "ask": 7.45, "ask_size": 5.0, "iv": 0.3466, "open_interest": 66.0, "volume": 0.0, "delta": -0.1368, "gamma": 0.0032, "vega": 0.4645, "theta": -0.0161, "rho": -0.3416, "theo": 5.7293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.9, "last_trade_time": "2026-07-16T12:29:05", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "XLK271217C00140000", "bid": 57.9, "bid_size": 9.0, "ask": 62.0, "ask_size": 10.0, "iv": 0.3392, "open_interest": 194.0, "volume": 0.0, "delta": 0.866, "gamma": 0.0032, "vega": 0.4726, "theta": -0.0089, "rho": 1.3137, "theo": 59.6777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.7, "last_trade_time": "2026-08-13T15:23:19", "percent_change": 0.0, "prev_day_close": 60.8999996185303}, {"option": "XLK271217P00140000", "bid": 4.55, "bid_size": 9.0, "ask": 7.55, "ask_size": 10.0, "iv": 0.3315, "open_interest": 68.0, "volume": 0.0, "delta": -0.146, "gamma": 0.0034, "vega": 0.4843, "theta": -0.0167, "rho": -0.3631, "theo": 6.1396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.02, "last_trade_time": "2026-08-19T12:23:43", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "XLK271217C00142500", "bid": 55.15, "bid_size": 11.0, "ask": 59.95, "ask_size": 10.0, "iv": 0.326, "open_interest": 59.0, "volume": 0.0, "delta": 0.8571, "gamma": 0.0033, "vega": 0.4926, "theta": -0.0097, "rho": 1.3172, "theo": 57.739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.12, "last_trade_time": "2026-06-08T09:30:01", "percent_change": 0.0, "prev_day_close": 59.125}, {"option": "XLK271217P00142500", "bid": 5.45, "bid_size": 7.0, "ask": 8.15, "ask_size": 11.0, "iv": 0.3345, "open_interest": 289.0, "volume": 0.0, "delta": -0.1556, "gamma": 0.0035, "vega": 0.505, "theta": -0.0172, "rho": -0.3849, "theo": 6.5758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.25, "last_trade_time": "2026-07-09T15:12:36", "percent_change": 0.0, "prev_day_close": 6.875}, {"option": "XLK271217C00145000", "bid": 53.0, "bid_size": 13.0, "ask": 58.0, "ask_size": 14.0, "iv": 0.3202, "open_interest": 927.0, "volume": 0.0, "delta": 0.8477, "gamma": 0.0035, "vega": 0.5126, "theta": -0.0104, "rho": 1.3196, "theo": 55.8256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.1, "last_trade_time": "2026-08-17T10:45:04", "percent_change": 0.0, "prev_day_close": 57.375}, {"option": "XLK271217P00145000", "bid": 6.2, "bid_size": 10.0, "ask": 8.45, "ask_size": 9.0, "iv": 0.3321, "open_interest": 847.0, "volume": 0.0, "delta": -0.1657, "gamma": 0.0037, "vega": 0.5258, "theta": -0.0178, "rho": -0.4069, "theo": 7.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.45, "last_trade_time": "2026-08-27T10:27:48", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "XLK271217C00147500", "bid": 51.9, "bid_size": 12.0, "ask": 56.0, "ask_size": 23.0, "iv": 0.3236, "open_interest": 26.0, "volume": 0.0, "delta": 0.8379, "gamma": 0.0037, "vega": 0.5327, "theta": -0.0112, "rho": 1.3209, "theo": 53.9383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.07, "last_trade_time": "2026-08-03T11:03:14", "percent_change": 0.0, "prev_day_close": 55.375}, {"option": "XLK271217P00147500", "bid": 6.0, "bid_size": 9.0, "ask": 9.45, "ask_size": 9.0, "iv": 0.327, "open_interest": 824.0, "volume": 0.0, "delta": -0.1763, "gamma": 0.0039, "vega": 0.5457, "theta": -0.0183, "rho": -0.4291, "theo": 7.5324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-07-27T11:33:05", "percent_change": 0.0, "prev_day_close": 7.875}, {"option": "XLK271217C00150000", "bid": 49.7, "bid_size": 7.0, "ask": 54.5, "ask_size": 14.0, "iv": 0.3207, "open_interest": 134.0, "volume": 0.0, "delta": 0.8277, "gamma": 0.0038, "vega": 0.553, "theta": -0.012, "rho": 1.3205, "theo": 52.0783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.3, "last_trade_time": "2026-08-24T14:22:22", "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "XLK271217P00150000", "bid": 7.3, "bid_size": 10.0, "ask": 9.6, "ask_size": 10.0, "iv": 0.3274, "open_interest": 839.0, "volume": 0.0, "delta": -0.1874, "gamma": 0.0041, "vega": 0.5675, "theta": -0.0189, "rho": -0.456, "theo": 8.0537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-08-18T11:51:57", "percent_change": 0.0, "prev_day_close": 8.3250002861023}, {"option": "XLK271217C00152500", "bid": 48.7, "bid_size": 9.0, "ask": 52.5, "ask_size": 6.0, "iv": 0.3235, "open_interest": 34.0, "volume": 0.0, "delta": 0.8171, "gamma": 0.004, "vega": 0.5734, "theta": -0.0127, "rho": 1.3184, "theo": 50.2469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.19, "last_trade_time": "2026-07-28T11:54:07", "percent_change": 0.0, "prev_day_close": 51.5249996185303}, {"option": "XLK271217P00152500", "bid": 6.85, "bid_size": 5.0, "ask": 10.2, "ask_size": 5.0, "iv": 0.3159, "open_interest": 129.0, "volume": 0.0, "delta": -0.199, "gamma": 0.0044, "vega": 0.5876, "theta": -0.0194, "rho": -0.4789, "theo": 8.6078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.95, "last_trade_time": "2026-02-17T15:00:32", "percent_change": 0.0, "prev_day_close": 8.89999961853027}, {"option": "XLK271217C00155000", "bid": 46.85, "bid_size": 6.0, "ask": 50.4, "ask_size": 9.0, "iv": 0.3174, "open_interest": 73.0, "volume": 0.0, "delta": 0.806, "gamma": 0.0042, "vega": 0.5935, "theta": -0.0134, "rho": 1.315, "theo": 48.4454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.7, "last_trade_time": "2026-08-27T14:36:00", "percent_change": 0.0, "prev_day_close": 49.6749992370606}, {"option": "XLK271217P00155000", "bid": 7.9, "bid_size": 12.0, "ask": 10.75, "ask_size": 7.0, "iv": 0.3166, "open_interest": 55.0, "volume": 0.0, "delta": -0.2111, "gamma": 0.0046, "vega": 0.6082, "theta": -0.02, "rho": -0.5026, "theo": 9.1945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.91, "last_trade_time": "2026-08-03T09:36:19", "percent_change": 0.0, "prev_day_close": 9.125}, {"option": "XLK271217C00157500", "bid": 44.75, "bid_size": 11.0, "ask": 49.0, "ask_size": 6.0, "iv": 0.3149, "open_interest": 19.0, "volume": 0.0, "delta": 0.7946, "gamma": 0.0044, "vega": 0.6131, "theta": -0.0142, "rho": 1.3106, "theo": 46.6742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.5, "last_trade_time": "2026-07-29T15:11:57", "percent_change": 0.0, "prev_day_close": 48.0499992370606}, {"option": "XLK271217P00157500", "bid": 8.55, "bid_size": 1.0, "ask": 10.55, "ask_size": 10.0, "iv": 0.3074, "open_interest": 36.0, "volume": 0.0, "delta": -0.2238, "gamma": 0.0048, "vega": 0.6278, "theta": -0.0205, "rho": -0.5289, "theo": 9.8155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.45, "last_trade_time": "2026-07-17T11:34:58", "percent_change": 0.0, "prev_day_close": 10.1749997138977}, {"option": "XLK271217C00160000", "bid": 43.05, "bid_size": 5.0, "ask": 46.75, "ask_size": 9.0, "iv": 0.3083, "open_interest": 84.0, "volume": 0.0, "delta": 0.7827, "gamma": 0.0046, "vega": 0.6325, "theta": -0.0148, "rho": 1.3049, "theo": 44.9341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.4, "last_trade_time": "2026-08-12T14:59:06", "percent_change": 0.0, "prev_day_close": 46.3500003814697}, {"option": "XLK271217P00160000", "bid": 9.0, "bid_size": 5.0, "ask": 12.1, "ask_size": 5.0, "iv": 0.3101, "open_interest": 465.0, "volume": 0.0, "delta": -0.2369, "gamma": 0.005, "vega": 0.6469, "theta": -0.021, "rho": -0.5553, "theo": 10.4693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.95, "last_trade_time": "2026-08-25T11:35:30", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "XLK271217C00162500", "bid": 41.45, "bid_size": 5.0, "ask": 45.1, "ask_size": 7.0, "iv": 0.3069, "open_interest": 24.0, "volume": 0.0, "delta": 0.7704, "gamma": 0.0048, "vega": 0.6517, "theta": -0.0155, "rho": 1.2973, "theo": 43.2262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.46, "last_trade_time": "2026-06-26T15:13:03", "percent_change": 0.0, "prev_day_close": 44.7999992370606}, {"option": "XLK271217P00162500", "bid": 10.15, "bid_size": 8.0, "ask": 12.85, "ask_size": 5.0, "iv": 0.311, "open_interest": 36.0, "volume": 0.0, "delta": -0.2509, "gamma": 0.0052, "vega": 0.6667, "theta": -0.0216, "rho": -0.584, "theo": 11.1759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.8, "last_trade_time": "2026-07-09T14:44:38", "percent_change": 0.0, "prev_day_close": 11.5749998092651}, {"option": "XLK271217C00165000", "bid": 39.2, "bid_size": 9.0, "ask": 44.0, "ask_size": 17.0, "iv": 0.3043, "open_interest": 86.0, "volume": 0.0, "delta": 0.7577, "gamma": 0.0049, "vega": 0.6705, "theta": -0.0162, "rho": 1.288, "theo": 41.5517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.07, "last_trade_time": "2026-08-19T14:03:32", "percent_change": 0.0, "prev_day_close": 42.7749996185303}, {"option": "XLK271217P00165000", "bid": 10.9, "bid_size": 8.0, "ask": 13.45, "ask_size": 8.0, "iv": 0.3078, "open_interest": 33.0, "volume": 0.0, "delta": -0.2647, "gamma": 0.0054, "vega": 0.6852, "theta": -0.022, "rho": -0.6092, "theo": 11.8889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.5, "last_trade_time": "2026-07-16T12:26:37", "percent_change": 0.0, "prev_day_close": 12.3249998092651}, {"option": "XLK271217C00167500", "bid": 38.1, "bid_size": 7.0, "ask": 42.5, "ask_size": 10.0, "iv": 0.3068, "open_interest": 9.0, "volume": 0.0, "delta": 0.7446, "gamma": 0.0051, "vega": 0.6886, "theta": -0.0168, "rho": 1.2778, "theo": 39.9112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.2, "last_trade_time": "2026-08-03T14:01:35", "percent_change": 0.0, "prev_day_close": 41.1499996185303}, {"option": "XLK271217P00167500", "bid": 11.7, "bid_size": 8.0, "ask": 14.85, "ask_size": 13.0, "iv": 0.3096, "open_interest": 66.0, "volume": 0.0, "delta": -0.2798, "gamma": 0.0057, "vega": 0.7031, "theta": -0.0225, "rho": -0.6378, "theo": 12.6744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.26, "last_trade_time": "2026-08-14T09:49:21", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "XLK271217C00170000", "bid": 36.7, "bid_size": 9.0, "ask": 40.25, "ask_size": 9.0, "iv": 0.3011, "open_interest": 4278.0, "volume": 0.0, "delta": 0.7312, "gamma": 0.0053, "vega": 0.7059, "theta": -0.0174, "rho": 1.2666, "theo": 38.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.29, "last_trade_time": "2026-08-27T15:42:31", "percent_change": 0.0, "prev_day_close": 39.875}, {"option": "XLK271217P00170000", "bid": 12.4, "bid_size": 9.0, "ask": 14.25, "ask_size": 9.0, "iv": 0.2965, "open_interest": 19.0, "volume": 0.0, "delta": -0.2949, "gamma": 0.0059, "vega": 0.7188, "theta": -0.023, "rho": -0.6646, "theo": 13.4816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.27, "last_trade_time": "2026-08-25T12:15:48", "percent_change": 0.0, "prev_day_close": 13.9500002861023}, {"option": "XLK271217C00172500", "bid": 35.05, "bid_size": 17.0, "ask": 38.1, "ask_size": 9.0, "iv": 0.2941, "open_interest": 55.0, "volume": 0.0, "delta": 0.7174, "gamma": 0.0055, "vega": 0.7226, "theta": -0.0179, "rho": 1.2539, "theo": 36.7336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.33, "last_trade_time": "2026-08-27T09:52:20", "percent_change": 0.0, "prev_day_close": 38.7249984741211}, {"option": "XLK271217P00172500", "bid": 12.55, "bid_size": 4.0, "ask": 15.35, "ask_size": 3.0, "iv": 0.2911, "open_interest": 18.0, "volume": 0.0, "delta": -0.3106, "gamma": 0.0061, "vega": 0.7356, "theta": -0.0234, "rho": -0.6918, "theo": 14.3275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.35, "last_trade_time": "2026-07-30T10:01:14", "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "XLK271217C00175000", "bid": 33.5, "bid_size": 7.0, "ask": 37.5, "ask_size": 20.0, "iv": 0.2981, "open_interest": 111.0, "volume": 0.0, "delta": 0.7033, "gamma": 0.0056, "vega": 0.7387, "theta": -0.0184, "rho": 1.2393, "theo": 35.1982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.1, "last_trade_time": "2026-08-26T13:40:37", "percent_change": 0.0, "prev_day_close": 36.7000007629394}, {"option": "XLK271217P00175000", "bid": 13.7, "bid_size": 9.0, "ask": 16.15, "ask_size": 9.0, "iv": 0.2904, "open_interest": 25.0, "volume": 0.0, "delta": -0.3262, "gamma": 0.0063, "vega": 0.7498, "theta": -0.0238, "rho": -0.7162, "theo": 15.1957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.65, "last_trade_time": "2026-07-17T11:29:49", "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "XLK271217C00177500", "bid": 32.5, "bid_size": 5.0, "ask": 35.2, "ask_size": 5.0, "iv": 0.2938, "open_interest": 56.0, "volume": 0.0, "delta": 0.6888, "gamma": 0.0058, "vega": 0.7538, "theta": -0.0189, "rho": 1.2235, "theo": 33.6997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.42, "last_trade_time": "2026-08-04T14:45:07", "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "XLK271217P00177500", "bid": 15.1, "bid_size": 10.0, "ask": 17.55, "ask_size": 10.0, "iv": 0.294, "open_interest": 36.0, "volume": 0.0, "delta": -0.3433, "gamma": 0.0066, "vega": 0.7633, "theta": -0.0242, "rho": -0.7437, "theo": 16.1501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.34, "last_trade_time": "2026-08-07T14:05:22", "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "XLK271217C00180000", "bid": 30.6, "bid_size": 7.0, "ask": 34.2, "ask_size": 33.0, "iv": 0.2917, "open_interest": 57.0, "volume": 0.0, "delta": 0.6741, "gamma": 0.0059, "vega": 0.7679, "theta": -0.0194, "rho": 1.2072, "theo": 32.2385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.65, "last_trade_time": "2026-08-26T15:44:59", "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "XLK271217P00180000", "bid": 15.25, "bid_size": 20.0, "ask": 19.5, "ask_size": 11.0, "iv": 0.2928, "open_interest": 52.0, "volume": 500.0, "delta": -0.3604, "gamma": 0.0068, "vega": 0.7755, "theta": -0.0245, "rho": -0.7708, "theo": 17.1253, "change": -0.875, "open": 16.7, "high": 16.7, "low": 16.7, "tick": "down", "last_trade_price": 16.7, "last_trade_time": "2026-08-28T11:35:26", "percent_change": -4.97866, "prev_day_close": 17.5749998092651}, {"option": "XLK271217C00182500", "bid": 28.8, "bid_size": 19.0, "ask": 32.9, "ask_size": 38.0, "iv": 0.2879, "open_interest": 26.0, "volume": 0.0, "delta": 0.659, "gamma": 0.0061, "vega": 0.7809, "theta": -0.0198, "rho": 1.1897, "theo": 30.8147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.1, "last_trade_time": "2026-08-26T13:45:29", "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "XLK271217P00182500", "bid": 17.0, "bid_size": 9.0, "ask": 19.1, "ask_size": 9.0, "iv": 0.2863, "open_interest": 34.0, "volume": 0.0, "delta": -0.3779, "gamma": 0.007, "vega": 0.7857, "theta": -0.0248, "rho": -0.7902, "theo": 18.1429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.21, "last_trade_time": "2026-08-25T13:02:27", "percent_change": 0.0, "prev_day_close": 18.6749992370605}, {"option": "XLK271217C00185000", "bid": 27.5, "bid_size": 5.0, "ask": 32.0, "ask_size": 12.0, "iv": 0.2895, "open_interest": 86.0, "volume": 0.0, "delta": 0.6438, "gamma": 0.0062, "vega": 0.793, "theta": -0.0202, "rho": 1.1706, "theo": 29.4296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-08-19T09:49:45", "percent_change": 0.0, "prev_day_close": 30.9499988555908}, {"option": "XLK271217P00185000", "bid": 17.7, "bid_size": 9.0, "ask": 20.65, "ask_size": 9.0, "iv": 0.285, "open_interest": 29.0, "volume": 0.0, "delta": -0.3959, "gamma": 0.0072, "vega": 0.7955, "theta": -0.0251, "rho": -0.8176, "theo": 19.2085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.3, "last_trade_time": "2026-08-18T11:02:00", "percent_change": 0.0, "prev_day_close": 19.6750001907349}, {"option": "XLK271217C00187500", "bid": 26.05, "bid_size": 24.0, "ask": 29.7, "ask_size": 9.0, "iv": 0.2809, "open_interest": 7.0, "volume": 0.0, "delta": 0.6282, "gamma": 0.0064, "vega": 0.804, "theta": -0.0205, "rho": 1.15, "theo": 28.0846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.6, "last_trade_time": "2026-08-19T11:19:05", "percent_change": 0.0, "prev_day_close": 29.3999996185303}, {"option": "XLK271217P00187500", "bid": 18.0, "bid_size": 10.0, "ask": 21.5, "ask_size": 9.0, "iv": 0.2763, "open_interest": 21.0, "volume": 0.0, "delta": -0.4143, "gamma": 0.0074, "vega": 0.8025, "theta": -0.0254, "rho": -0.8418, "theo": 20.3239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.06, "last_trade_time": "2026-08-14T15:26:30", "percent_change": 0.0, "prev_day_close": 20.8249998092651}, {"option": "XLK271217C00190000", "bid": 25.2, "bid_size": 10.0, "ask": 28.45, "ask_size": 160.0, "iv": 0.2821, "open_interest": 139.0, "volume": 2.0, "delta": 0.6125, "gamma": 0.0065, "vega": 0.8137, "theta": -0.0208, "rho": 1.1289, "theo": 26.7804, "change": -0.45, "open": 28.5, "high": 28.5, "low": 27.9, "tick": "down", "last_trade_price": 27.9, "last_trade_time": "2026-08-28T10:05:56", "percent_change": -1.5873, "prev_day_close": 28.3500003814697}, {"option": "XLK271217P00190000", "bid": 20.4, "bid_size": 5.0, "ask": 22.5, "ask_size": 4.0, "iv": 0.2811, "open_interest": 43.0, "volume": 0.0, "delta": -0.433, "gamma": 0.0076, "vega": 0.809, "theta": -0.0256, "rho": -0.8645, "theo": 21.4857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.14, "last_trade_time": "2026-08-17T15:02:28", "percent_change": 0.0, "prev_day_close": 21.9000005722046}, {"option": "XLK271217C00192500", "bid": 24.25, "bid_size": 5.0, "ask": 27.25, "ask_size": 9.0, "iv": 0.2826, "open_interest": 22.0, "volume": 0.0, "delta": 0.5966, "gamma": 0.0066, "vega": 0.8221, "theta": -0.021, "rho": 1.1074, "theo": 25.5174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.95, "last_trade_time": "2026-06-22T10:11:31", "percent_change": 0.0, "prev_day_close": 26.7749996185303}, {"option": "XLK271217P00192500", "bid": 21.55, "bid_size": 10.0, "ask": 23.9, "ask_size": 10.0, "iv": 0.2801, "open_interest": 15.0, "volume": 0.0, "delta": -0.4521, "gamma": 0.0078, "vega": 0.8117, "theta": -0.0258, "rho": -0.8774, "theo": 22.6966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.95, "last_trade_time": "2026-08-13T10:09:06", "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "XLK271217C00195000", "bid": 22.7, "bid_size": 5.0, "ask": 26.3, "ask_size": 5.0, "iv": 0.2805, "open_interest": 49.0, "volume": 0.0, "delta": 0.5806, "gamma": 0.0067, "vega": 0.8293, "theta": -0.0213, "rho": 1.0846, "theo": 24.2964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.74, "last_trade_time": "2026-08-17T09:32:50", "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "XLK271217P00195000", "bid": 22.55, "bid_size": 9.0, "ask": 24.95, "ask_size": 9.0, "iv": 0.2756, "open_interest": 14.0, "volume": 0.0, "delta": -0.4714, "gamma": 0.008, "vega": 0.8145, "theta": -0.026, "rho": -0.9035, "theo": 23.9445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.2, "last_trade_time": "2026-07-17T12:39:50", "percent_change": 0.0, "prev_day_close": 24.3249998092651}, {"option": "XLK271217C00197500", "bid": 21.0, "bid_size": 8.0, "ask": 25.4, "ask_size": 28.0, "iv": 0.2774, "open_interest": 46.0, "volume": 0.0, "delta": 0.5645, "gamma": 0.0068, "vega": 0.8352, "theta": -0.0214, "rho": 1.0605, "theo": 23.1188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.85, "last_trade_time": "2026-08-27T15:12:43", "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "XLK271217P00197500", "bid": 23.0, "bid_size": 6.0, "ask": 27.0, "ask_size": 8.0, "iv": 0.273, "open_interest": 26.0, "volume": 0.0, "delta": -0.4915, "gamma": 0.0082, "vega": 0.8129, "theta": -0.0261, "rho": -0.9144, "theo": 25.2776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.45, "last_trade_time": "2026-07-17T12:05:05", "percent_change": 0.0, "prev_day_close": 25.7250003814697}, {"option": "XLK271217C00200000", "bid": 20.5, "bid_size": 8.0, "ask": 24.1, "ask_size": 10.0, "iv": 0.2786, "open_interest": 2815.0, "volume": 0.0, "delta": 0.5483, "gamma": 0.0068, "vega": 0.8398, "theta": -0.0216, "rho": 1.0356, "theo": 21.9855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.3, "last_trade_time": "2026-08-26T13:43:56", "percent_change": 0.0, "prev_day_close": 23.5250005722046}, {"option": "XLK271217P00200000", "bid": 24.5, "bid_size": 9.0, "ask": 28.65, "ask_size": 8.0, "iv": 0.2742, "open_interest": 30.0, "volume": 0.0, "delta": -0.5113, "gamma": 0.0084, "vega": 0.8124, "theta": -0.0263, "rho": -0.933, "theo": 26.631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.95, "last_trade_time": "2026-07-16T15:04:40", "percent_change": 0.0, "prev_day_close": 27.1000003814697}, {"option": "XLK271217C00202500", "bid": 18.5, "bid_size": 9.0, "ask": 23.5, "ask_size": 13.0, "iv": 0.2747, "open_interest": 2.0, "volume": 0.0, "delta": 0.5321, "gamma": 0.0069, "vega": 0.843, "theta": -0.0217, "rho": 1.0109, "theo": 20.8962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.6, "last_trade_time": "2026-08-18T13:31:43", "percent_change": 0.0, "prev_day_close": 22.0999994277954}, {"option": "XLK271217P00202500", "bid": 26.55, "bid_size": 5.0, "ask": 29.3, "ask_size": 4.0, "iv": 0.2718, "open_interest": 18.0, "volume": 0.0, "delta": -0.5315, "gamma": 0.0085, "vega": 0.8076, "theta": -0.0264, "rho": -0.9373, "theo": 28.0535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.45, "last_trade_time": "2026-07-16T14:50:06", "percent_change": 0.0, "prev_day_close": 28.2999992370606}, {"option": "XLK271217C00205000", "bid": 17.5, "bid_size": 6.0, "ask": 22.05, "ask_size": 9.0, "iv": 0.2712, "open_interest": 20.0, "volume": 0.0, "delta": 0.5159, "gamma": 0.007, "vega": 0.8448, "theta": -0.0217, "rho": 0.9858, "theo": 19.8507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.4, "last_trade_time": "2026-08-18T09:30:01", "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "XLK271217P00205000", "bid": 28.05, "bid_size": 9.0, "ask": 30.5, "ask_size": 9.0, "iv": 0.2689, "open_interest": 15.0, "volume": 0.0, "delta": -0.5522, "gamma": 0.0087, "vega": 0.7997, "theta": -0.0264, "rho": -0.9485, "theo": 29.5318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.45, "last_trade_time": "2026-07-14T14:47:06", "percent_change": 0.0, "prev_day_close": 29.2749996185303}, {"option": "XLK271217C00207500", "bid": 16.9, "bid_size": 5.0, "ask": 20.6, "ask_size": 10.0, "iv": 0.2697, "open_interest": 45.0, "volume": 0.0, "delta": 0.4998, "gamma": 0.007, "vega": 0.8453, "theta": -0.0218, "rho": 0.9596, "theo": 18.8489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.9, "last_trade_time": "2026-07-17T12:39:54", "percent_change": 0.0, "prev_day_close": 20.0999994277954}, {"option": "XLK271217P00207500", "bid": 29.25, "bid_size": 9.0, "ask": 32.35, "ask_size": 9.0, "iv": 0.2675, "open_interest": 21.0, "volume": 0.0, "delta": -0.5729, "gamma": 0.0088, "vega": 0.7895, "theta": -0.0265, "rho": -0.9498, "theo": 31.0666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.95, "last_trade_time": "2026-07-14T13:50:09", "percent_change": 0.0, "prev_day_close": 31.1999998092651}, {"option": "XLK271217C00210000", "bid": 16.4, "bid_size": 10.0, "ask": 19.85, "ask_size": 9.0, "iv": 0.2725, "open_interest": 16.0, "volume": 0.0, "delta": 0.4838, "gamma": 0.007, "vega": 0.8444, "theta": -0.0218, "rho": 0.9327, "theo": 17.8904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.43, "last_trade_time": "2026-08-07T11:53:10", "percent_change": 0.0, "prev_day_close": 19.0750007629395}, {"option": "XLK271217P00210000", "bid": 30.75, "bid_size": 8.0, "ask": 34.8, "ask_size": 8.0, "iv": 0.2713, "open_interest": 2.0, "volume": 0.0, "delta": -0.5939, "gamma": 0.009, "vega": 0.7786, "theta": -0.0266, "rho": -0.9613, "theo": 32.6562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.0, "last_trade_time": "2026-05-29T12:42:48", "percent_change": 0.0, "prev_day_close": 32.7250003814697}, {"option": "XLK271217C00212500", "bid": 14.5, "bid_size": 11.0, "ask": 19.5, "ask_size": 21.0, "iv": 0.269, "open_interest": 12.0, "volume": 0.0, "delta": 0.4679, "gamma": 0.007, "vega": 0.8423, "theta": -0.0217, "rho": 0.9061, "theo": 16.9743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.55, "last_trade_time": "2026-07-16T14:06:06", "percent_change": 0.0, "prev_day_close": 18.5999994277954}, {"option": "XLK271217P00212500", "bid": 32.6, "bid_size": 5.0, "ask": 35.25, "ask_size": 4.0, "iv": 0.2638, "open_interest": 0.0, "volume": 0.0, "delta": -0.6147, "gamma": 0.0091, "vega": 0.7662, "theta": -0.0266, "rho": -0.9617, "theo": 34.2959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.4500007629394}, {"option": "XLK271217C00215000", "bid": 13.5, "bid_size": 10.0, "ask": 18.5, "ask_size": 16.0, "iv": 0.2666, "open_interest": 200.0, "volume": 0.0, "delta": 0.4522, "gamma": 0.007, "vega": 0.8391, "theta": -0.0216, "rho": 0.8799, "theo": 16.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.8, "last_trade_time": "2026-08-06T13:33:16", "percent_change": 0.0, "prev_day_close": 17.4000005722046}, {"option": "XLK271217P00215000", "bid": 34.05, "bid_size": 10.0, "ask": 37.7, "ask_size": 7.0, "iv": 0.2662, "open_interest": 1.0, "volume": 0.0, "delta": -0.6358, "gamma": 0.0092, "vega": 0.7448, "theta": -0.0266, "rho": -0.9389, "theo": 35.9929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.6, "last_trade_time": "2026-06-01T14:28:23", "percent_change": 0.0, "prev_day_close": 35.8999996185303}, {"option": "XLK271217C00217500", "bid": 13.0, "bid_size": 5.0, "ask": 17.5, "ask_size": 17.0, "iv": 0.2668, "open_interest": 14.0, "volume": 0.0, "delta": 0.4366, "gamma": 0.007, "vega": 0.8346, "theta": -0.0215, "rho": 0.8535, "theo": 15.2613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-07-17T12:13:36", "percent_change": 0.0, "prev_day_close": 16.3500003814697}, {"option": "XLK271217P00217500", "bid": 35.0, "bid_size": 8.0, "ask": 39.65, "ask_size": 7.0, "iv": 0.2611, "open_interest": 0.0, "volume": 0.0, "delta": -0.6569, "gamma": 0.0094, "vega": 0.7273, "theta": -0.0266, "rho": -0.9402, "theo": 37.739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.6000003814697}, {"option": "XLK271217C00220000", "bid": 12.05, "bid_size": 12.0, "ask": 17.0, "ask_size": 15.0, "iv": 0.2668, "open_interest": 48.0, "volume": 0.0, "delta": 0.4213, "gamma": 0.007, "vega": 0.8287, "theta": -0.0214, "rho": 0.8264, "theo": 14.4618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.33, "last_trade_time": "2026-08-07T10:31:10", "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "XLK271217P00220000", "bid": 37.55, "bid_size": 5.0, "ask": 41.45, "ask_size": 12.0, "iv": 0.2655, "open_interest": 0.0, "volume": 0.0, "delta": -0.6781, "gamma": 0.0094, "vega": 0.703, "theta": -0.0266, "rho": -0.9174, "theo": 39.5403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.18, "last_trade_time": "2025-09-30T14:46:05", "percent_change": 0.0, "prev_day_close": 39.375}, {"option": "XLK271217C00222500", "bid": 11.5, "bid_size": 10.0, "ask": 15.9, "ask_size": 13.0, "iv": 0.2653, "open_interest": 16.0, "volume": 0.0, "delta": 0.4063, "gamma": 0.0069, "vega": 0.8217, "theta": -0.0212, "rho": 0.7994, "theo": 13.6986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-07-13T14:33:12", "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "XLK271217P00222500", "bid": 39.0, "bid_size": 5.0, "ask": 42.8, "ask_size": 5.0, "iv": 0.258, "open_interest": 0.0, "volume": 0.0, "delta": -0.699, "gamma": 0.0095, "vega": 0.6832, "theta": -0.0265, "rho": -0.9154, "theo": 41.3866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0750007629394}, {"option": "XLK271217C00225000", "bid": 11.5, "bid_size": 8.0, "ask": 14.65, "ask_size": 13.0, "iv": 0.2659, "open_interest": 380.0, "volume": 0.0, "delta": 0.3914, "gamma": 0.0069, "vega": 0.8138, "theta": -0.021, "rho": 0.7731, "theo": 12.9699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.37, "last_trade_time": "2026-08-11T11:40:36", "percent_change": 0.0, "prev_day_close": 14.0249996185303}, {"option": "XLK271217P00225000", "bid": 41.0, "bid_size": 5.0, "ask": 45.05, "ask_size": 7.0, "iv": 0.2605, "open_interest": 0.0, "volume": 0.0, "delta": -0.7198, "gamma": 0.0096, "vega": 0.6583, "theta": -0.0263, "rho": -0.8576, "theo": 43.279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2025-12-03T11:01:39", "percent_change": 0.0, "prev_day_close": 42.6499996185303}, {"option": "XLK271217C00227500", "bid": 10.0, "bid_size": 8.0, "ask": 13.9, "ask_size": 8.0, "iv": 0.2598, "open_interest": 120.0, "volume": 0.0, "delta": 0.3769, "gamma": 0.0068, "vega": 0.8051, "theta": -0.0208, "rho": 0.7474, "theo": 12.2738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.42, "last_trade_time": "2026-08-14T09:49:21", "percent_change": 0.0, "prev_day_close": 13.1749997138977}, {"option": "XLK271217P00227500", "bid": 42.75, "bid_size": 12.0, "ask": 46.85, "ask_size": 12.0, "iv": 0.2568, "open_interest": 0.0, "volume": 0.0, "delta": -0.7408, "gamma": 0.0096, "vega": 0.6239, "theta": -0.0261, "rho": -0.849, "theo": 45.2246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5750007629394}, {"option": "XLK271217C00230000", "bid": 9.25, "bid_size": 10.0, "ask": 14.0, "ask_size": 9.0, "iv": 0.2634, "open_interest": 109.0, "volume": 0.0, "delta": 0.3626, "gamma": 0.0068, "vega": 0.7953, "theta": -0.0205, "rho": 0.7215, "theo": 11.6093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-08-13T15:06:13", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "XLK271217P00230000", "bid": 44.7, "bid_size": 4.0, "ask": 49.15, "ask_size": 7.0, "iv": 0.2581, "open_interest": 0.0, "volume": 0.0, "delta": -0.7616, "gamma": 0.0096, "vega": 0.5938, "theta": -0.0256, "rho": -0.8055, "theo": 47.2147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.3999996185303}, {"option": "XLK271217C00235000", "bid": 8.55, "bid_size": 9.0, "ask": 12.1, "ask_size": 5.0, "iv": 0.2613, "open_interest": 12.0, "volume": 0.0, "delta": 0.3349, "gamma": 0.0066, "vega": 0.7727, "theta": -0.0199, "rho": 0.6699, "theo": 10.3722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-08-11T09:36:09", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "XLK271217P00235000", "bid": 48.55, "bid_size": 10.0, "ask": 52.8, "ask_size": 7.0, "iv": 0.2482, "open_interest": 0.0, "volume": 0.0, "delta": -0.8018, "gamma": 0.0095, "vega": 0.5344, "theta": -0.0244, "rho": -0.762, "theo": 51.3231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "XLK271217C00240000", "bid": 6.5, "bid_size": 10.0, "ask": 11.5, "ask_size": 12.0, "iv": 0.2574, "open_interest": 27.0, "volume": 0.0, "delta": 0.3085, "gamma": 0.0064, "vega": 0.7476, "theta": -0.0192, "rho": 0.6212, "theo": 9.2508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-08-17T11:59:30", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "XLK271217P00240000", "bid": 53.0, "bid_size": 8.0, "ask": 57.0, "ask_size": 5.0, "iv": 0.2446, "open_interest": 0.0, "volume": 0.0, "delta": -0.8437, "gamma": 0.0098, "vega": 0.4468, "theta": -0.0231, "rho": -0.6409, "theo": 55.6162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.8999996185303}, {"option": "XLK271217C00245000", "bid": 6.15, "bid_size": 284.0, "ask": 9.85, "ask_size": 229.0, "iv": 0.2564, "open_interest": 1.0, "volume": 5.0, "delta": 0.2835, "gamma": 0.0062, "vega": 0.7198, "theta": -0.0185, "rho": 0.5734, "theo": 8.2386, "change": -0.825, "open": 8.4, "high": 8.4, "low": 8.4, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-08-28T10:25:07", "percent_change": -8.94309, "prev_day_close": 9.22499990463257}, {"option": "XLK271217P00245000", "bid": 58.75, "bid_size": 9.0, "ask": 61.55, "ask_size": 5.0, "iv": 0.262, "open_interest": 3.0, "volume": 0.0, "delta": -0.8824, "gamma": 0.0097, "vega": 0.3667, "theta": -0.0218, "rho": -0.5564, "theo": 60.0724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.4, "last_trade_time": "2026-08-10T15:50:00", "percent_change": 0.0, "prev_day_close": 58.5750007629394}, {"option": "XLK271217C00250000", "bid": 6.0, "bid_size": 5.0, "ask": 8.85, "ask_size": 13.0, "iv": 0.2603, "open_interest": 100.0, "volume": 90.0, "delta": 0.2599, "gamma": 0.0059, "vega": 0.6899, "theta": -0.0177, "rho": 0.5282, "theo": 7.3315, "change": -1.025, "open": 7.25, "high": 7.25, "low": 7.25, "tick": "no_change", "last_trade_price": 7.25, "last_trade_time": "2026-08-28T15:18:14", "percent_change": -12.3867, "prev_day_close": 8.27499985694885}, {"option": "XLK271217P00250000", "bid": 62.4, "bid_size": 12.0, "ask": 65.95, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9204, "gamma": 0.0095, "vega": 0.256, "theta": -0.0221, "rho": -0.2897, "theo": 64.6934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.1000003814697}, {"option": "XLK271217C00255000", "bid": 5.1, "bid_size": 7.0, "ask": 8.35, "ask_size": 56.0, "iv": 0.2615, "open_interest": 1.0, "volume": 0.0, "delta": 0.2377, "gamma": 0.0057, "vega": 0.659, "theta": -0.0168, "rho": 0.4854, "theo": 6.5134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.08, "last_trade_time": "2026-06-01T10:52:57", "percent_change": 0.0, "prev_day_close": 7.42500019073486}, {"option": "XLK271217P00255000", "bid": 67.0, "bid_size": 11.0, "ask": 70.35, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9513, "gamma": 0.0076, "vega": 0.1555, "theta": -0.0242, "rho": -0.2216, "theo": 69.4904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.6500015258789}, {"option": "XLK271217C00260000", "bid": 4.35, "bid_size": 5.0, "ask": 7.15, "ask_size": 7.0, "iv": 0.257, "open_interest": 94.0, "volume": 0.0, "delta": 0.2173, "gamma": 0.0054, "vega": 0.627, "theta": -0.016, "rho": 0.4449, "theo": 5.7969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.06, "last_trade_time": "2026-08-21T14:41:55", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "XLK271217P00260000", "bid": 72.0, "bid_size": 11.0, "ask": 77.0, "ask_size": 11.0, "iv": 0.2701, "open_interest": 0.0, "volume": 0.0, "delta": -0.9752, "gamma": 0.005, "vega": 0.0768, "theta": -0.0271, "rho": 0.0, "theo": 74.3917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.5750007629394}, {"option": "XLK271217C00265000", "bid": 2.94, "bid_size": 9.0, "ask": 7.15, "ask_size": 9.0, "iv": 0.2555, "open_interest": 47.0, "volume": 0.0, "delta": 0.1985, "gamma": 0.0051, "vega": 0.5953, "theta": -0.0152, "rho": 0.4082, "theo": 5.1646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.28, "last_trade_time": "2026-06-11T10:10:12", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "XLK271217P00265000", "bid": 77.0, "bid_size": 11.0, "ask": 81.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9887, "gamma": 0.0023, "vega": 0.0, "theta": -0.0271, "rho": 0.0, "theo": 79.3917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.4000015258789}, {"option": "XLK271217C00270000", "bid": 3.5, "bid_size": 10.0, "ask": 6.1, "ask_size": 9.0, "iv": 0.261, "open_interest": 16.0, "volume": 0.0, "delta": 0.1813, "gamma": 0.0048, "vega": 0.5641, "theta": -0.0144, "rho": 0.374, "theo": 4.6076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-08-11T09:30:04", "percent_change": 0.0, "prev_day_close": 4.92499995231628}, {"option": "XLK271217P00270000", "bid": 82.0, "bid_size": 11.0, "ask": 86.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0005, "vega": 0.0, "theta": -0.0271, "rho": 0.0, "theo": 84.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.25}, {"option": "XLK271217C00275000", "bid": 3.35, "bid_size": 3.0, "ask": 5.75, "ask_size": 5.0, "iv": 0.2659, "open_interest": 23.0, "volume": 0.0, "delta": 0.1656, "gamma": 0.0046, "vega": 0.533, "theta": -0.0136, "rho": 0.3421, "theo": 4.1185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-06-09T12:39:05", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "XLK271217P00275000", "bid": 87.0, "bid_size": 6.0, "ask": 92.0, "ask_size": 6.0, "iv": 0.3024, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0271, "rho": 0.0, "theo": 89.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.5}, {"option": "XLK271217C00280000", "bid": 2.59, "bid_size": 5.0, "ask": 4.95, "ask_size": 9.0, "iv": 0.2598, "open_interest": 0.0, "volume": 0.0, "delta": 0.1513, "gamma": 0.0043, "vega": 0.5033, "theta": -0.0128, "rho": 0.3136, "theo": 3.6885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "XLK271217P00280000", "bid": 92.0, "bid_size": 6.0, "ask": 97.0, "ask_size": 6.0, "iv": 0.3126, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0271, "rho": 0.0, "theo": 94.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.5}, {"option": "XLK271217C00285000", "bid": 2.23, "bid_size": 9.0, "ask": 4.25, "ask_size": 10.0, "iv": 0.2571, "open_interest": 3.0, "volume": 0.0, "delta": 0.1384, "gamma": 0.004, "vega": 0.4748, "theta": -0.0121, "rho": 0.2873, "theo": 3.3097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.34, "last_trade_time": "2026-08-03T09:43:47", "percent_change": 0.0, "prev_day_close": 3.43999993801117}, {"option": "XLK271217P00285000", "bid": 97.0, "bid_size": 11.0, "ask": 101.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0271, "rho": 0.0, "theo": 99.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.5}, {"option": "XLK271217C00290000", "bid": 2.03, "bid_size": 7.0, "ask": 3.7, "ask_size": 5.0, "iv": 0.2567, "open_interest": 0.0, "volume": 0.0, "delta": 0.1266, "gamma": 0.0038, "vega": 0.4469, "theta": -0.0114, "rho": 0.2629, "theo": 2.9758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "XLK271217P00290000", "bid": 102.0, "bid_size": 6.0, "ask": 107.0, "ask_size": 6.0, "iv": 0.3324, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0271, "rho": 0.0, "theo": 104.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.5}, {"option": "XLK271217C00295000", "bid": 1.78, "bid_size": 7.0, "ask": 3.5, "ask_size": 10.0, "iv": 0.2591, "open_interest": 21.0, "volume": 0.0, "delta": 0.1159, "gamma": 0.0035, "vega": 0.4206, "theta": -0.0108, "rho": 0.2412, "theo": 2.6806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.37, "last_trade_time": "2026-08-24T15:44:23", "percent_change": 0.0, "prev_day_close": 2.7150000333786}, {"option": "XLK271217P00295000", "bid": 107.0, "bid_size": 6.0, "ask": 112.0, "ask_size": 6.0, "iv": 0.3419, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0271, "rho": 0.0, "theo": 109.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.5}, {"option": "XLK280121C00070000", "bid": 117.5, "bid_size": 6.0, "ask": 122.5, "ask_size": 17.0, "iv": 0.4103, "open_interest": 71.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0004, "vega": 0.1028, "theta": 0.0, "rho": 0.8675, "theo": 120.5907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.5, "last_trade_time": "2026-07-24T10:57:00", "percent_change": 0.0, "prev_day_close": 121.75}, {"option": "XLK280121P00070000", "bid": 0.25, "bid_size": 9.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.613, "open_interest": 68.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0004, "vega": 0.104, "theta": -0.0047, "rho": -0.058, "theo": 0.8994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-07-17T15:27:54", "percent_change": 0.0, "prev_day_close": 0.735000029206276}, {"option": "XLK280121C00072500", "bid": 116.0, "bid_size": 10.0, "ask": 120.0, "ask_size": 11.0, "iv": 0.4475, "open_interest": 5.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0005, "vega": 0.1098, "theta": 0.0, "rho": 0.8955, "theo": 118.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 112.44, "last_trade_time": "2026-07-02T15:46:05", "percent_change": 0.0, "prev_day_close": 119.5}, {"option": "XLK280121P00072500", "bid": 0.15, "bid_size": 9.0, "ask": 1.83, "ask_size": 9.0, "iv": 0.4826, "open_interest": 37.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0005, "vega": 0.111, "theta": -0.005, "rho": -0.0624, "theo": 0.9612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.33, "last_trade_time": "2026-04-07T12:44:39", "percent_change": 0.0, "prev_day_close": 0.814999982714653}, {"option": "XLK280121C00075000", "bid": 113.0, "bid_size": 6.0, "ask": 118.0, "ask_size": 6.0, "iv": 0.4136, "open_interest": 1.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0005, "vega": 0.1172, "theta": 0.0, "rho": 0.9231, "theo": 116.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.63, "last_trade_time": "2026-03-09T09:48:25", "percent_change": 0.0, "prev_day_close": 117.650001525879}, {"option": "XLK280121P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.71, "ask_size": 9.0, "iv": 0.4972, "open_interest": 42.0, "volume": 0.0, "delta": -0.0225, "gamma": 0.0005, "vega": 0.1186, "theta": -0.0052, "rho": -0.0671, "theo": 1.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.63, "last_trade_time": "2026-04-28T14:37:29", "percent_change": 0.0, "prev_day_close": 0.890000000596046}, {"option": "XLK280121C00077500", "bid": 110.5, "bid_size": 1.0, "ask": 115.5, "ask_size": 6.0, "iv": 0.3768, "open_interest": 2.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0006, "vega": 0.1251, "theta": 0.0, "rho": 0.9504, "theo": 113.764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 71.68, "last_trade_time": "2026-02-25T13:35:25", "percent_change": 0.0, "prev_day_close": 115.0}, {"option": "XLK280121P00077500", "bid": 0.24, "bid_size": 7.0, "ask": 1.96, "ask_size": 7.0, "iv": 0.4624, "open_interest": 0.0, "volume": 0.0, "delta": -0.0243, "gamma": 0.0006, "vega": 0.1267, "theta": -0.0054, "rho": -0.0722, "theo": 1.1007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.91, "last_trade_time": "2025-12-26T11:55:59", "percent_change": 0.0, "prev_day_close": 0.995000034570694}, {"option": "XLK280121C00080000", "bid": 108.5, "bid_size": 1.0, "ask": 113.5, "ask_size": 10.0, "iv": 0.4095, "open_interest": 23.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0006, "vega": 0.1334, "theta": 0.0, "rho": 0.9772, "theo": 111.4995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.42, "last_trade_time": "2026-06-29T10:26:33", "percent_change": 0.0, "prev_day_close": 113.150001525879}, {"option": "XLK280121P00080000", "bid": 0.51, "bid_size": 12.0, "ask": 1.71, "ask_size": 7.0, "iv": 0.4488, "open_interest": 15.0, "volume": 0.0, "delta": -0.0263, "gamma": 0.0006, "vega": 0.1354, "theta": -0.0057, "rho": -0.078, "theo": 1.1796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-07-24T09:57:16", "percent_change": 0.0, "prev_day_close": 1.15999999642372}, {"option": "XLK280121C00082500", "bid": 106.0, "bid_size": 6.0, "ask": 110.6, "ask_size": 7.0, "iv": 0.3507, "open_interest": 3.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.0007, "vega": 0.1424, "theta": 0.0, "rho": 1.0035, "theo": 109.2413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.6, "last_trade_time": "2026-05-28T15:11:16", "percent_change": 0.0, "prev_day_close": 110.5}, {"option": "XLK280121P00082500", "bid": 0.09, "bid_size": 12.0, "ask": 2.32, "ask_size": 12.0, "iv": 0.4422, "open_interest": 0.0, "volume": 0.0, "delta": -0.0284, "gamma": 0.0007, "vega": 0.1447, "theta": -0.006, "rho": -0.0841, "theo": 1.2647, "change": 0.0, "open": 0.0, "high": 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": "XLK280121C00085000", "bid": 104.0, "bid_size": 6.0, "ask": 108.35, "ask_size": 12.0, "iv": 0.3691, "open_interest": 66.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.0007, "vega": 0.1519, "theta": 0.0, "rho": 1.0292, "theo": 106.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.86, "last_trade_time": "2026-08-12T12:29:34", "percent_change": 0.0, "prev_day_close": 108.25}, {"option": "XLK280121P00085000", "bid": 0.48, "bid_size": 12.0, "ask": 2.21, "ask_size": 12.0, "iv": 0.4382, "open_interest": 4.0, "volume": 0.0, "delta": -0.0307, "gamma": 0.0007, "vega": 0.1542, "theta": -0.0063, "rho": -0.0907, "theo": 1.3572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-01-29T10:17:41", "percent_change": 0.0, "prev_day_close": 1.25499999523163}, {"option": "XLK280121C00087500", "bid": 101.5, "bid_size": 6.0, "ask": 106.45, "ask_size": 8.0, "iv": 0.3725, "open_interest": 9.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.0008, "vega": 0.1619, "theta": 0.0, "rho": 1.0544, "theo": 104.7455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.77, "last_trade_time": "2026-08-04T12:21:27", "percent_change": 0.0, "prev_day_close": 106.0}, {"option": "XLK280121P00087500", "bid": 1.1, "bid_size": 20.0, "ask": 3.35, "ask_size": 10.0, "iv": 0.4748, "open_interest": 30.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.0008, "vega": 0.1642, "theta": -0.0066, "rho": -0.0974, "theo": 1.4573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79000002145767}, {"option": "XLK280121C00090000", "bid": 99.5, "bid_size": 6.0, "ask": 104.5, "ask_size": 28.0, "iv": 0.391, "open_interest": 94.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.0008, "vega": 0.1723, "theta": 0.0, "rho": 1.0791, "theo": 102.5151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.86, "last_trade_time": "2026-06-30T14:22:49", "percent_change": 0.0, "prev_day_close": 103.75}, {"option": "XLK280121P00090000", "bid": 0.71, "bid_size": 12.0, "ask": 2.53, "ask_size": 12.0, "iv": 0.4283, "open_interest": 827.0, "volume": 0.0, "delta": -0.0359, "gamma": 0.0009, "vega": 0.1747, "theta": -0.0069, "rho": -0.1048, "theo": 1.5653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-08-18T16:00:39", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "XLK280121C00092500", "bid": 97.25, "bid_size": 2.0, "ask": 102.0, "ask_size": 13.0, "iv": 0.3769, "open_interest": 2.0, "volume": 0.0, "delta": 0.9677, "gamma": 0.0009, "vega": 0.1833, "theta": 0.0, "rho": 1.1032, "theo": 100.2819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.9, "last_trade_time": "2026-06-16T11:20:48", "percent_change": 0.0, "prev_day_close": 101.299999237061}, {"option": "XLK280121P00092500", "bid": 0.97, "bid_size": 7.0, "ask": 2.45, "ask_size": 7.0, "iv": 0.4201, "open_interest": 1.0, "volume": 0.0, "delta": -0.0388, "gamma": 0.0009, "vega": 0.1862, "theta": -0.0073, "rho": -0.1128, "theo": 1.6823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.43, "last_trade_time": "2025-12-09T11:53:55", "percent_change": 0.0, "prev_day_close": 1.69999992847443}, {"option": "XLK280121C00095000", "bid": 95.0, "bid_size": 6.0, "ask": 99.45, "ask_size": 12.0, "iv": 0.3605, "open_interest": 35.0, "volume": 0.0, "delta": 0.9647, "gamma": 0.001, "vega": 0.1948, "theta": 0.0, "rho": 1.1267, "theo": 98.0686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.9, "last_trade_time": "2026-07-14T12:22:30", "percent_change": 0.0, "prev_day_close": 99.5}, {"option": "XLK280121P00095000", "bid": 0.9, "bid_size": 9.0, "ask": 2.45, "ask_size": 2.0, "iv": 0.4053, "open_interest": 1597.0, "volume": 0.0, "delta": -0.0419, "gamma": 0.001, "vega": 0.1985, "theta": -0.0076, "rho": -0.1213, "theo": 1.8078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-07-14T15:19:36", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "XLK280121C00097500", "bid": 93.0, "bid_size": 6.0, "ask": 97.4, "ask_size": 10.0, "iv": 0.3702, "open_interest": 8.0, "volume": 0.0, "delta": 0.9615, "gamma": 0.001, "vega": 0.2071, "theta": 0.0, "rho": 1.1494, "theo": 95.8593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.87, "last_trade_time": "2026-03-06T11:10:07", "percent_change": 0.0, "prev_day_close": 97.25}, {"option": "XLK280121P00097500", "bid": 1.21, "bid_size": 11.0, "ask": 2.74, "ask_size": 10.0, "iv": 0.4079, "open_interest": 0.0, "volume": 0.0, "delta": -0.0452, "gamma": 0.0011, "vega": 0.211, "theta": -0.008, "rho": -0.1306, "theo": 1.9441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.26, "last_trade_time": "2026-07-27T11:45:02", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "XLK280121C00100000", "bid": 90.5, "bid_size": 6.0, "ask": 94.9, "ask_size": 12.0, "iv": 0.3488, "open_interest": 109.0, "volume": 0.0, "delta": 0.9581, "gamma": 0.0011, "vega": 0.22, "theta": 0.0, "rho": 1.1712, "theo": 93.6602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.45, "last_trade_time": "2026-08-27T09:44:13", "percent_change": 0.0, "prev_day_close": 94.8499984741211}, {"option": "XLK280121P00100000", "bid": 1.36, "bid_size": 10.0, "ask": 2.69, "ask_size": 3.0, "iv": 0.3976, "open_interest": 855.0, "volume": 0.0, "delta": -0.0488, "gamma": 0.0012, "vega": 0.2239, "theta": -0.0084, "rho": -0.1405, "theo": 2.0911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-08-14T14:09:55", "percent_change": 0.0, "prev_day_close": 2.21499997377396}, {"option": "XLK280121C00102500", "bid": 88.5, "bid_size": 6.0, "ask": 93.5, "ask_size": 12.0, "iv": 0.3732, "open_interest": 11.0, "volume": 0.0, "delta": 0.9544, "gamma": 0.0012, "vega": 0.2334, "theta": 0.0, "rho": 1.1923, "theo": 91.472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.65, "last_trade_time": "2026-06-15T15:55:37", "percent_change": 0.0, "prev_day_close": 92.75}, {"option": "XLK280121P00102500", "bid": 1.3, "bid_size": 10.0, "ask": 3.35, "ask_size": 10.0, "iv": 0.3983, "open_interest": 591.0, "volume": 0.0, "delta": -0.0526, "gamma": 0.0013, "vega": 0.2372, "theta": -0.0088, "rho": -0.1508, "theo": 2.2491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.93, "last_trade_time": "2026-08-24T12:47:07", "percent_change": 0.0, "prev_day_close": 2.30500000715256}, {"option": "XLK280121C00105000", "bid": 86.5, "bid_size": 6.0, "ask": 91.25, "ask_size": 17.0, "iv": 0.3716, "open_interest": 32.0, "volume": 0.0, "delta": 0.9505, "gamma": 0.0013, "vega": 0.2472, "theta": 0.0, "rho": 1.2128, "theo": 89.2953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.6, "last_trade_time": "2026-06-30T14:17:23", "percent_change": 0.0, "prev_day_close": 90.75}, {"option": "XLK280121P00105000", "bid": 1.09, "bid_size": 9.0, "ask": 3.9, "ask_size": 10.0, "iv": 0.3929, "open_interest": 1557.0, "volume": 0.0, "delta": -0.0566, "gamma": 0.0014, "vega": 0.2516, "theta": -0.0092, "rho": -0.1619, "theo": 2.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-08-24T12:58:51", "percent_change": 0.0, "prev_day_close": 2.43499994277954}, {"option": "XLK280121C00107500", "bid": 84.5, "bid_size": 12.0, "ask": 89.0, "ask_size": 13.0, "iv": 0.3692, "open_interest": 21.0, "volume": 0.0, "delta": 0.9463, "gamma": 0.0014, "vega": 0.2616, "theta": 0.0, "rho": 1.2324, "theo": 87.1306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.22, "last_trade_time": "2026-06-04T11:14:25", "percent_change": 0.0, "prev_day_close": 88.3499984741211}, {"option": "XLK280121P00107500", "bid": 1.63, "bid_size": 10.0, "ask": 3.75, "ask_size": 10.0, "iv": 0.388, "open_interest": 3.0, "volume": 0.0, "delta": -0.061, "gamma": 0.0015, "vega": 0.267, "theta": -0.0097, "rho": -0.1739, "theo": 2.602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.64, "last_trade_time": "2026-08-24T13:00:32", "percent_change": 0.0, "prev_day_close": 3.01999998092651}, {"option": "XLK280121C00110000", "bid": 82.5, "bid_size": 10.0, "ask": 87.0, "ask_size": 27.0, "iv": 0.3713, "open_interest": 93.0, "volume": 0.0, "delta": 0.9419, "gamma": 0.0015, "vega": 0.2767, "theta": -0.0001, "rho": 1.2512, "theo": 84.9738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.4, "last_trade_time": "2026-08-11T15:46:54", "percent_change": 0.0, "prev_day_close": 86.4500007629394}, {"option": "XLK280121P00110000", "bid": 1.91, "bid_size": 7.0, "ask": 3.75, "ask_size": 11.0, "iv": 0.3808, "open_interest": 3795.0, "volume": 0.0, "delta": -0.0657, "gamma": 0.0016, "vega": 0.2828, "theta": -0.0101, "rho": -0.1867, "theo": 2.7985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-08-27T09:30:16", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "XLK280121C00112500", "bid": 81.05, "bid_size": 10.0, "ask": 84.25, "ask_size": 10.0, "iv": 0.3682, "open_interest": 22.0, "volume": 0.0, "delta": 0.9371, "gamma": 0.0016, "vega": 0.2925, "theta": -0.0008, "rho": 1.2689, "theo": 82.8403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.95, "last_trade_time": "2026-06-18T12:41:39", "percent_change": 0.0, "prev_day_close": 84.25}, {"option": "XLK280121P00112500", "bid": 1.99, "bid_size": 9.0, "ask": 4.5, "ask_size": 10.0, "iv": 0.3829, "open_interest": 505.0, "volume": 0.0, "delta": -0.0706, "gamma": 0.0017, "vega": 0.2987, "theta": -0.0106, "rho": -0.1997, "theo": 3.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-06-10T16:00:12", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "XLK280121C00115000", "bid": 78.0, "bid_size": 8.0, "ask": 82.55, "ask_size": 11.0, "iv": 0.3555, "open_interest": 24.0, "volume": 0.0, "delta": 0.9321, "gamma": 0.0017, "vega": 0.3089, "theta": -0.0015, "rho": 1.2854, "theo": 80.711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.16, "last_trade_time": "2026-07-02T14:35:45", "percent_change": 0.0, "prev_day_close": 82.0}, {"option": "XLK280121P00115000", "bid": 2.04, "bid_size": 11.0, "ask": 4.35, "ask_size": 7.0, "iv": 0.369, "open_interest": 299.0, "volume": 0.0, "delta": -0.076, "gamma": 0.0018, "vega": 0.3148, "theta": -0.011, "rho": -0.2137, "theo": 3.2354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.96, "last_trade_time": "2026-08-12T13:24:52", "percent_change": 0.0, "prev_day_close": 3.44500005245209}, {"option": "XLK280121C00117500", "bid": 76.0, "bid_size": 12.0, "ask": 80.5, "ask_size": 13.0, "iv": 0.3545, "open_interest": 8.0, "volume": 0.0, "delta": 0.9268, "gamma": 0.0018, "vega": 0.3255, "theta": -0.0022, "rho": 1.3012, "theo": 78.6079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.42, "last_trade_time": "2026-07-07T11:42:37", "percent_change": 0.0, "prev_day_close": 79.8250007629394}, {"option": "XLK280121P00117500", "bid": 2.6, "bid_size": 9.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.3742, "open_interest": 165.0, "volume": 0.0, "delta": -0.0816, "gamma": 0.0019, "vega": 0.3321, "theta": -0.0115, "rho": -0.2285, "theo": 3.4767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-07-17T12:52:35", "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "XLK280121C00120000", "bid": 74.85, "bid_size": 10.0, "ask": 77.85, "ask_size": 10.0, "iv": 0.3567, "open_interest": 160.0, "volume": 0.0, "delta": 0.9211, "gamma": 0.002, "vega": 0.3426, "theta": -0.003, "rho": 1.3161, "theo": 76.5154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.67, "last_trade_time": "2026-08-27T09:30:31", "percent_change": 0.0, "prev_day_close": 77.75}, {"option": "XLK280121P00120000", "bid": 2.65, "bid_size": 9.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.3783, "open_interest": 4310.0, "volume": 0.0, "delta": -0.0875, "gamma": 0.002, "vega": 0.3504, "theta": -0.012, "rho": -0.2443, "theo": 3.7352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.77, "last_trade_time": "2026-08-10T10:37:49", "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "XLK280121C00122500", "bid": 72.0, "bid_size": 12.0, "ask": 76.5, "ask_size": 28.0, "iv": 0.3521, "open_interest": 72.0, "volume": 0.0, "delta": 0.9151, "gamma": 0.0021, "vega": 0.3603, "theta": -0.0037, "rho": 1.3298, "theo": 74.4395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.7, "last_trade_time": "2026-07-20T12:15:14", "percent_change": 0.0, "prev_day_close": 75.7000007629394}, {"option": "XLK280121P00122500", "bid": 2.68, "bid_size": 20.0, "ask": 6.5, "ask_size": 6.0, "iv": 0.373, "open_interest": 48.0, "volume": 0.0, "delta": -0.0938, "gamma": 0.0022, "vega": 0.369, "theta": -0.0125, "rho": -0.2609, "theo": 4.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.85, "last_trade_time": "2026-07-09T13:46:27", "percent_change": 0.0, "prev_day_close": 4.22500002384186}, {"option": "XLK280121C00125000", "bid": 70.75, "bid_size": 10.0, "ask": 73.7, "ask_size": 10.0, "iv": 0.3493, "open_interest": 117.0, "volume": 0.0, "delta": 0.9088, "gamma": 0.0022, "vega": 0.3787, "theta": -0.0044, "rho": 1.3423, "theo": 72.3814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.8, "last_trade_time": "2026-07-27T12:58:17", "percent_change": 0.0, "prev_day_close": 73.6749992370606}, {"option": "XLK280121P00125000", "bid": 3.45, "bid_size": 9.0, "ask": 5.55, "ask_size": 6.0, "iv": 0.3585, "open_interest": 1780.0, "volume": 1.0, "delta": -0.1005, "gamma": 0.0023, "vega": 0.3875, "theta": -0.013, "rho": -0.2787, "theo": 4.3089, "change": -0.175, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-08-28T10:23:32", "percent_change": -3.74331, "prev_day_close": 4.67499995231628}, {"option": "XLK280121C00127500", "bid": 68.85, "bid_size": 5.0, "ask": 71.65, "ask_size": 10.0, "iv": 0.3473, "open_interest": 170.0, "volume": 0.0, "delta": 0.9022, "gamma": 0.0024, "vega": 0.3975, "theta": -0.0052, "rho": 1.3534, "theo": 70.3423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.1, "last_trade_time": "2026-08-14T15:09:50", "percent_change": 0.0, "prev_day_close": 72.125}, {"option": "XLK280121P00127500", "bid": 3.8, "bid_size": 9.0, "ask": 6.05, "ask_size": 5.0, "iv": 0.3571, "open_interest": 111.0, "volume": 0.0, "delta": -0.1076, "gamma": 0.0025, "vega": 0.4061, "theta": -0.0135, "rho": -0.2962, "theo": 4.6248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.99, "last_trade_time": "2026-08-07T09:42:29", "percent_change": 0.0, "prev_day_close": 4.77499985694885}, {"option": "XLK280121C00130000", "bid": 66.7, "bid_size": 10.0, "ask": 69.85, "ask_size": 10.0, "iv": 0.3448, "open_interest": 78.0, "volume": 0.0, "delta": 0.8951, "gamma": 0.0025, "vega": 0.4166, "theta": -0.0059, "rho": 1.3634, "theo": 68.3231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.74, "last_trade_time": "2026-08-18T11:26:15", "percent_change": 0.0, "prev_day_close": 69.7999992370606}, {"option": "XLK280121P00130000", "bid": 4.15, "bid_size": 9.0, "ask": 6.9, "ask_size": 5.0, "iv": 0.3591, "open_interest": 2139.0, "volume": 0.0, "delta": -0.1151, "gamma": 0.0026, "vega": 0.4258, "theta": -0.0141, "rho": -0.315, "theo": 4.9612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.49, "last_trade_time": "2026-08-14T11:50:31", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "XLK280121C00132500", "bid": 64.75, "bid_size": 5.0, "ask": 67.5, "ask_size": 9.0, "iv": 0.3377, "open_interest": 64.0, "volume": 0.0, "delta": 0.8877, "gamma": 0.0026, "vega": 0.4358, "theta": -0.0067, "rho": 1.3725, "theo": 66.3245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.35, "last_trade_time": "2026-07-06T09:48:52", "percent_change": 0.0, "prev_day_close": 67.625}, {"option": "XLK280121P00132500", "bid": 3.0, "bid_size": 355.0, "ask": 6.85, "ask_size": 133.0, "iv": 0.3332, "open_interest": 181.0, "volume": 1.0, "delta": -0.1229, "gamma": 0.0028, "vega": 0.4466, "theta": -0.0146, "rho": -0.3352, "theo": 5.3203, "change": -0.125, "open": 5.25, "high": 5.25, "low": 5.25, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-08-28T10:24:10", "percent_change": -2.32558, "prev_day_close": 5.375}, {"option": "XLK280121C00135000", "bid": 62.75, "bid_size": 5.0, "ask": 65.55, "ask_size": 9.0, "iv": 0.3345, "open_interest": 92.0, "volume": 0.0, "delta": 0.88, "gamma": 0.0028, "vega": 0.4555, "theta": -0.0074, "rho": 1.3803, "theo": 64.3475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.27, "last_trade_time": "2026-08-13T09:45:11", "percent_change": 0.0, "prev_day_close": 65.6500015258789}, {"option": "XLK280121P00135000", "bid": 4.25, "bid_size": 10.0, "ask": 7.25, "ask_size": 7.0, "iv": 0.3398, "open_interest": 618.0, "volume": 0.0, "delta": -0.1313, "gamma": 0.003, "vega": 0.4669, "theta": -0.0152, "rho": -0.3564, "theo": 5.7038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.38, "last_trade_time": "2026-07-13T13:29:27", "percent_change": 0.0, "prev_day_close": 6.02500009536743}, {"option": "XLK280121C00137500", "bid": 60.65, "bid_size": 9.0, "ask": 63.95, "ask_size": 9.0, "iv": 0.3335, "open_interest": 189.0, "volume": 0.0, "delta": 0.8718, "gamma": 0.003, "vega": 0.4756, "theta": -0.0082, "rho": 1.3864, "theo": 62.3932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.75, "last_trade_time": "2026-06-04T15:46:31", "percent_change": 0.0, "prev_day_close": 63.7000007629394}, {"option": "XLK280121P00137500", "bid": 3.5, "bid_size": 16.0, "ask": 8.5, "ask_size": 6.0, "iv": 0.3332, "open_interest": 265.0, "volume": 0.0, "delta": -0.14, "gamma": 0.0031, "vega": 0.4872, "theta": -0.0157, "rho": -0.3783, "theo": 6.1116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.15, "last_trade_time": "2026-08-11T11:21:48", "percent_change": 0.0, "prev_day_close": 6.125}, {"option": "XLK280121C00140000", "bid": 57.65, "bid_size": 9.0, "ask": 62.5, "ask_size": 27.0, "iv": 0.3243, "open_interest": 765.0, "volume": 0.0, "delta": 0.8633, "gamma": 0.0031, "vega": 0.496, "theta": -0.0089, "rho": 1.3911, "theo": 60.4631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.26, "last_trade_time": "2026-08-26T11:05:31", "percent_change": 0.0, "prev_day_close": 62.0}, {"option": "XLK280121P00140000", "bid": 5.75, "bid_size": 9.0, "ask": 8.1, "ask_size": 9.0, "iv": 0.3398, "open_interest": 3544.0, "volume": 0.0, "delta": -0.1492, "gamma": 0.0033, "vega": 0.5077, "theta": -0.0162, "rho": -0.3988, "theo": 6.5446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-08-24T13:28:42", "percent_change": 0.0, "prev_day_close": 7.02499985694885}, {"option": "XLK280121C00142500", "bid": 56.0, "bid_size": 6.0, "ask": 59.65, "ask_size": 5.0, "iv": 0.3146, "open_interest": 123.0, "volume": 0.0, "delta": 0.8544, "gamma": 0.0033, "vega": 0.5164, "theta": -0.0096, "rho": 1.3946, "theo": 58.558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.1, "last_trade_time": "2026-08-26T10:48:54", "percent_change": 0.0, "prev_day_close": 59.7999992370606}, {"option": "XLK280121P00142500", "bid": 5.85, "bid_size": 14.0, "ask": 8.2, "ask_size": 10.0, "iv": 0.3295, "open_interest": 356.0, "volume": 0.0, "delta": -0.1588, "gamma": 0.0035, "vega": 0.5289, "theta": -0.0168, "rho": -0.4229, "theo": 7.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-08-11T11:46:56", "percent_change": 0.0, "prev_day_close": 7.27499985694885}, {"option": "XLK280121C00145000", "bid": 54.95, "bid_size": 10.0, "ask": 57.8, "ask_size": 10.0, "iv": 0.3204, "open_interest": 369.0, "volume": 1.0, "delta": 0.8451, "gamma": 0.0034, "vega": 0.5366, "theta": -0.0104, "rho": 1.3971, "theo": 56.6788, "change": 0.1, "open": 58.1, "high": 58.1, "low": 58.1, "tick": "down", "last_trade_price": 58.1, "last_trade_time": "2026-08-28T10:34:07", "percent_change": 0.172414, "prev_day_close": 58.0}, {"option": "XLK280121P00145000", "bid": 6.3, "bid_size": 10.0, "ask": 8.95, "ask_size": 12.0, "iv": 0.3285, "open_interest": 244.0, "volume": 0.0, "delta": -0.1689, "gamma": 0.0037, "vega": 0.5506, "theta": -0.0173, "rho": -0.4468, "theo": 7.493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-08-25T11:45:42", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "XLK280121C00147500", "bid": 52.95, "bid_size": 5.0, "ask": 56.4, "ask_size": 5.0, "iv": 0.3204, "open_interest": 192.0, "volume": 0.0, "delta": 0.8354, "gamma": 0.0036, "vega": 0.5571, "theta": -0.0111, "rho": 1.3981, "theo": 54.8261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.5, "last_trade_time": "2026-08-07T10:04:58", "percent_change": 0.0, "prev_day_close": 56.1499996185303}, {"option": "XLK280121P00147500", "bid": 7.1, "bid_size": 5.0, "ask": 9.45, "ask_size": 10.0, "iv": 0.3278, "open_interest": 329.0, "volume": 0.0, "delta": -0.1794, "gamma": 0.0039, "vega": 0.5714, "theta": -0.0179, "rho": -0.4728, "theo": 8.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-07-16T12:26:33", "percent_change": 0.0, "prev_day_close": 8.32500004768372}, {"option": "XLK280121C00150000", "bid": 51.25, "bid_size": 9.0, "ask": 54.75, "ask_size": 11.0, "iv": 0.3203, "open_interest": 752.0, "volume": 4.0, "delta": 0.8253, "gamma": 0.0038, "vega": 0.5777, "theta": -0.0118, "rho": 1.3973, "theo": 53.0014, "change": -2.175, "open": 51.95, "high": 51.95, "low": 51.95, "tick": "up", "last_trade_price": 51.95, "last_trade_time": "2026-08-28T16:09:53", "percent_change": -4.01848, "prev_day_close": 54.125}, {"option": "XLK280121P00150000", "bid": 7.2, "bid_size": 10.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.321, "open_interest": 782.0, "volume": 6.0, "delta": -0.1905, "gamma": 0.0041, "vega": 0.5921, "theta": -0.0184, "rho": -0.497, "theo": 8.561, "change": -0.08, "open": 8.47, "high": 8.47, "low": 8.47, "tick": "down", "last_trade_price": 8.47, "last_trade_time": "2026-08-28T10:31:55", "percent_change": -0.935669, "prev_day_close": 8.5499997138977}, {"option": "XLK280121C00152500", "bid": 49.6, "bid_size": 9.0, "ask": 52.85, "ask_size": 6.0, "iv": 0.318, "open_interest": 36.0, "volume": 0.0, "delta": 0.8148, "gamma": 0.0039, "vega": 0.5982, "theta": -0.0125, "rho": 1.3949, "theo": 51.2059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.35, "last_trade_time": "2026-08-10T11:09:11", "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "XLK280121P00152500", "bid": 7.4, "bid_size": 30.0, "ask": 10.35, "ask_size": 5.0, "iv": 0.3132, "open_interest": 39.0, "volume": 0.0, "delta": -0.202, "gamma": 0.0042, "vega": 0.6123, "theta": -0.019, "rho": -0.5228, "theo": 9.1412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.82, "last_trade_time": "2026-08-24T11:47:34", "percent_change": 0.0, "prev_day_close": 9.47499990463257}, {"option": "XLK280121C00155000", "bid": 47.7, "bid_size": 10.0, "ask": 51.2, "ask_size": 7.0, "iv": 0.3152, "open_interest": 105.0, "volume": 0.0, "delta": 0.8039, "gamma": 0.0041, "vega": 0.6183, "theta": -0.0132, "rho": 1.3914, "theo": 49.4403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.56, "last_trade_time": "2026-08-27T15:55:41", "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "XLK280121P00155000", "bid": 8.85, "bid_size": 10.0, "ask": 11.1, "ask_size": 5.0, "iv": 0.3185, "open_interest": 213.0, "volume": 8.0, "delta": -0.2139, "gamma": 0.0044, "vega": 0.6335, "theta": -0.0195, "rho": -0.5484, "theo": 9.7541, "change": -0.275, "open": 9.75, "high": 9.75, "low": 9.75, "tick": "down", "last_trade_price": 9.75, "last_trade_time": "2026-08-28T15:54:10", "percent_change": -2.74314, "prev_day_close": 10.0250000953674}, {"option": "XLK280121C00157500", "bid": 45.8, "bid_size": 10.0, "ask": 49.5, "ask_size": 10.0, "iv": 0.3116, "open_interest": 71.0, "volume": 0.0, "delta": 0.7927, "gamma": 0.0043, "vega": 0.638, "theta": -0.0139, "rho": 1.3869, "theo": 47.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.15, "last_trade_time": "2026-08-27T15:04:36", "percent_change": 0.0, "prev_day_close": 49.375}, {"option": "XLK280121P00157500", "bid": 9.4, "bid_size": 5.0, "ask": 12.0, "ask_size": 5.0, "iv": 0.317, "open_interest": 99.0, "volume": 0.0, "delta": -0.2264, "gamma": 0.0047, "vega": 0.6535, "theta": -0.02, "rho": -0.5778, "theo": 10.4024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.35, "last_trade_time": "2026-07-16T14:00:53", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "XLK280121C00160000", "bid": 43.85, "bid_size": 5.0, "ask": 47.3, "ask_size": 5.0, "iv": 0.3035, "open_interest": 124.0, "volume": 0.0, "delta": 0.781, "gamma": 0.0044, "vega": 0.6575, "theta": -0.0145, "rho": 1.3808, "theo": 46.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.31, "last_trade_time": "2026-08-17T14:56:17", "percent_change": 0.0, "prev_day_close": 47.3500003814697}, {"option": "XLK280121P00160000", "bid": 10.3, "bid_size": 5.0, "ask": 12.35, "ask_size": 5.0, "iv": 0.3135, "open_interest": 189.0, "volume": 0.0, "delta": -0.2392, "gamma": 0.0049, "vega": 0.6733, "theta": -0.0205, "rho": -0.6038, "theo": 11.0854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.29, "last_trade_time": "2026-08-27T15:24:27", "percent_change": 0.0, "prev_day_close": 11.2249999046326}, {"option": "XLK280121C00162500", "bid": 42.6, "bid_size": 9.0, "ask": 46.5, "ask_size": 24.0, "iv": 0.3109, "open_interest": 102.0, "volume": 0.0, "delta": 0.7691, "gamma": 0.0046, "vega": 0.6768, "theta": -0.0152, "rho": 1.3728, "theo": 44.3285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.31, "last_trade_time": "2026-08-14T10:47:01", "percent_change": 0.0, "prev_day_close": 45.7749996185303}, {"option": "XLK280121P00162500", "bid": 10.7, "bid_size": 8.0, "ask": 14.45, "ask_size": 12.0, "iv": 0.3187, "open_interest": 25.0, "volume": 0.0, "delta": -0.2526, "gamma": 0.0051, "vega": 0.6914, "theta": -0.021, "rho": -0.6324, "theo": 11.8051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.53, "last_trade_time": "2026-07-16T12:11:37", "percent_change": 0.0, "prev_day_close": 12.125}, {"option": "XLK280121C00165000", "bid": 40.0, "bid_size": 13.0, "ask": 44.3, "ask_size": 9.0, "iv": 0.2975, "open_interest": 71.0, "volume": 0.0, "delta": 0.7567, "gamma": 0.0048, "vega": 0.6956, "theta": -0.0158, "rho": 1.3633, "theo": 42.6892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.0, "last_trade_time": "2026-08-19T11:13:11", "percent_change": 0.0, "prev_day_close": 43.9500007629394}, {"option": "XLK280121P00165000", "bid": 10.75, "bid_size": 13.0, "ask": 14.2, "ask_size": 13.0, "iv": 0.3041, "open_interest": 21.0, "volume": 0.0, "delta": -0.2664, "gamma": 0.0053, "vega": 0.7098, "theta": -0.0215, "rho": -0.6602, "theo": 12.559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.58, "last_trade_time": "2026-07-14T10:56:16", "percent_change": 0.0, "prev_day_close": 12.7750000953674}, {"option": "XLK280121C00167500", "bid": 39.45, "bid_size": 9.0, "ask": 42.75, "ask_size": 6.0, "iv": 0.3033, "open_interest": 31.0, "volume": 0.0, "delta": 0.7441, "gamma": 0.0049, "vega": 0.7135, "theta": -0.0164, "rho": 1.3531, "theo": 41.0831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.9, "last_trade_time": "2026-08-24T15:59:13", "percent_change": 0.0, "prev_day_close": 43.4250011444092}, {"option": "XLK280121P00167500", "bid": 12.15, "bid_size": 13.0, "ask": 15.05, "ask_size": 13.0, "iv": 0.3064, "open_interest": 43.0, "volume": 0.0, "delta": -0.2807, "gamma": 0.0055, "vega": 0.7278, "theta": -0.0219, "rho": -0.6895, "theo": 13.3523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.34, "last_trade_time": "2026-07-21T09:30:08", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "XLK280121C00170000", "bid": 37.95, "bid_size": 5.0, "ask": 41.0, "ask_size": 9.0, "iv": 0.3004, "open_interest": 385.0, "volume": 0.0, "delta": 0.7311, "gamma": 0.0051, "vega": 0.7308, "theta": -0.0169, "rho": 1.3418, "theo": 39.5102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.05, "last_trade_time": "2026-08-27T15:05:45", "percent_change": 0.0, "prev_day_close": 41.3500003814697}, {"option": "XLK280121P00170000", "bid": 12.95, "bid_size": 10.0, "ask": 15.65, "ask_size": 12.0, "iv": 0.3024, "open_interest": 3156.0, "volume": 6.0, "delta": -0.2954, "gamma": 0.0057, "vega": 0.7448, "theta": -0.0224, "rho": -0.7184, "theo": 14.184, "change": -0.475, "open": 14.0, "high": 14.0, "low": 14.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-08-28T10:31:55", "percent_change": -3.28152, "prev_day_close": 14.4749999046326}, {"option": "XLK280121C00172500", "bid": 36.25, "bid_size": 5.0, "ask": 39.6, "ask_size": 5.0, "iv": 0.2981, "open_interest": 143.0, "volume": 0.0, "delta": 0.7178, "gamma": 0.0052, "vega": 0.7475, "theta": -0.0174, "rho": 1.3289, "theo": 37.9711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.0, "last_trade_time": "2026-08-20T09:57:53", "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "XLK280121P00172500", "bid": 13.55, "bid_size": 13.0, "ask": 16.5, "ask_size": 8.0, "iv": 0.2983, "open_interest": 20.0, "volume": 0.0, "delta": -0.3106, "gamma": 0.0059, "vega": 0.7603, "theta": -0.0228, "rho": -0.745, "theo": 15.0564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.47, "last_trade_time": "2026-07-22T09:54:48", "percent_change": 0.0, "prev_day_close": 15.4749994277954}, {"option": "XLK280121C00175000", "bid": 34.5, "bid_size": 10.0, "ask": 38.15, "ask_size": 7.0, "iv": 0.2948, "open_interest": 225.0, "volume": 0.0, "delta": 0.7042, "gamma": 0.0054, "vega": 0.7636, "theta": -0.0179, "rho": 1.3142, "theo": 36.4668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.95, "last_trade_time": "2026-08-27T15:33:30", "percent_change": 0.0, "prev_day_close": 38.4249992370606}, {"option": "XLK280121P00175000", "bid": 13.7, "bid_size": 19.0, "ask": 18.5, "ask_size": 12.0, "iv": 0.2984, "open_interest": 933.0, "volume": 0.0, "delta": -0.3262, "gamma": 0.0061, "vega": 0.7742, "theta": -0.0232, "rho": -0.7709, "theo": 15.9669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.57, "last_trade_time": "2026-08-24T11:01:27", "percent_change": 0.0, "prev_day_close": 16.2999997138977}, {"option": "XLK280121C00177500", "bid": 33.05, "bid_size": 10.0, "ask": 36.5, "ask_size": 9.0, "iv": 0.2918, "open_interest": 95.0, "volume": 0.0, "delta": 0.6904, "gamma": 0.0055, "vega": 0.7787, "theta": -0.0184, "rho": 1.2985, "theo": 34.9978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.4, "last_trade_time": "2026-08-04T10:45:15", "percent_change": 0.0, "prev_day_close": 36.1499996185303}, {"option": "XLK280121P00177500", "bid": 15.8, "bid_size": 10.0, "ask": 18.6, "ask_size": 11.0, "iv": 0.2985, "open_interest": 255.0, "volume": 0.0, "delta": -0.3418, "gamma": 0.0063, "vega": 0.788, "theta": -0.0236, "rho": -0.7982, "theo": 16.9029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.83, "last_trade_time": "2026-08-13T13:28:57", "percent_change": 0.0, "prev_day_close": 17.2250003814697}, {"option": "XLK280121C00180000", "bid": 31.0, "bid_size": 45.0, "ask": 35.25, "ask_size": 282.0, "iv": 0.2872, "open_interest": 345.0, "volume": 3.0, "delta": 0.6762, "gamma": 0.0057, "vega": 0.7927, "theta": -0.0188, "rho": 1.2822, "theo": 33.5642, "change": 0.525, "open": 34.74, "high": 35.5, "low": 34.74, "tick": "up", "last_trade_price": 35.5, "last_trade_time": "2026-08-28T11:23:56", "percent_change": 1.50107, "prev_day_close": 34.9750003814697}, {"option": "XLK280121P00180000", "bid": 16.8, "bid_size": 5.0, "ask": 19.75, "ask_size": 14.0, "iv": 0.2972, "open_interest": 231.0, "volume": 0.0, "delta": -0.3586, "gamma": 0.0065, "vega": 0.8004, "theta": -0.0239, "rho": -0.8275, "theo": 17.9114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.56, "last_trade_time": "2026-08-13T13:03:05", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "XLK280121C00182500", "bid": 30.45, "bid_size": 9.0, "ask": 33.2, "ask_size": 10.0, "iv": 0.2866, "open_interest": 148.0, "volume": 1.0, "delta": 0.6619, "gamma": 0.0058, "vega": 0.8058, "theta": -0.0192, "rho": 1.2648, "theo": 32.1624, "change": -2.0, "open": 32.0, "high": 32.0, "low": 32.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-08-28T13:10:51", "percent_change": -5.88235, "prev_day_close": 34.0}, {"option": "XLK280121P00182500", "bid": 17.8, "bid_size": 12.0, "ask": 20.45, "ask_size": 8.0, "iv": 0.293, "open_interest": 31.0, "volume": 0.0, "delta": -0.3754, "gamma": 0.0067, "vega": 0.8107, "theta": -0.0242, "rho": -0.85, "theo": 18.9492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.7, "last_trade_time": "2026-07-16T15:08:06", "percent_change": 0.0, "prev_day_close": 19.2000007629395}, {"option": "XLK280121C00185000", "bid": 29.35, "bid_size": 5.0, "ask": 32.3, "ask_size": 9.0, "iv": 0.2892, "open_interest": 79.0, "volume": 1.0, "delta": 0.6473, "gamma": 0.0059, "vega": 0.818, "theta": -0.0196, "rho": 1.2459, "theo": 30.8008, "change": -0.525, "open": 32.0, "high": 32.0, "low": 32.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-08-28T11:09:46", "percent_change": -1.61414, "prev_day_close": 32.5249996185303}, {"option": "XLK280121P00185000", "bid": 18.8, "bid_size": 8.0, "ask": 21.75, "ask_size": 8.0, "iv": 0.2922, "open_interest": 27.0, "volume": 0.0, "delta": -0.3922, "gamma": 0.0069, "vega": 0.8206, "theta": -0.0246, "rho": -0.8763, "theo": 20.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.47, "last_trade_time": "2026-07-28T15:51:22", "percent_change": 0.0, "prev_day_close": 20.3249998092651}, {"option": "XLK280121C00187500", "bid": 27.0, "bid_size": 8.0, "ask": 32.0, "ask_size": 46.0, "iv": 0.2874, "open_interest": 127.0, "volume": 0.0, "delta": 0.6325, "gamma": 0.006, "vega": 0.8291, "theta": -0.0199, "rho": 1.2255, "theo": 29.4767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.52, "last_trade_time": "2026-08-27T15:57:28", "percent_change": 0.0, "prev_day_close": 31.1999988555908}, {"option": "XLK280121P00187500", "bid": 19.05, "bid_size": 24.0, "ask": 23.5, "ask_size": 14.0, "iv": 0.2889, "open_interest": 133.0, "volume": 0.0, "delta": -0.4098, "gamma": 0.0071, "vega": 0.8278, "theta": -0.0248, "rho": -0.8975, "theo": 21.1342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.56, "last_trade_time": "2026-08-14T15:17:42", "percent_change": 0.0, "prev_day_close": 21.4250001907349}, {"option": "XLK280121C00190000", "bid": 26.0, "bid_size": 271.0, "ask": 29.85, "ask_size": 256.0, "iv": 0.2823, "open_interest": 314.0, "volume": 52.0, "delta": 0.6176, "gamma": 0.0062, "vega": 0.839, "theta": -0.0202, "rho": 1.2046, "theo": 28.1907, "change": -1.03, "open": 29.7, "high": 29.9, "low": 28.06, "tick": "up", "last_trade_price": 28.17, "last_trade_time": "2026-08-28T13:28:31", "percent_change": -3.5274, "prev_day_close": 29.1999998092651}, {"option": "XLK280121P00190000", "bid": 21.05, "bid_size": 8.0, "ask": 24.1, "ask_size": 14.0, "iv": 0.2887, "open_interest": 172.0, "volume": 0.0, "delta": -0.4277, "gamma": 0.0073, "vega": 0.8344, "theta": -0.0251, "rho": -0.923, "theo": 22.3031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.63, "last_trade_time": "2026-08-24T11:11:14", "percent_change": 0.0, "prev_day_close": 22.6750001907349}, {"option": "XLK280121C00192500", "bid": 25.4, "bid_size": 13.0, "ask": 28.8, "ask_size": 13.0, "iv": 0.2856, "open_interest": 20.0, "volume": 0.0, "delta": 0.6025, "gamma": 0.0063, "vega": 0.8478, "theta": -0.0205, "rho": 1.1833, "theo": 26.943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.93, "last_trade_time": "2026-08-13T09:30:09", "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "XLK280121P00192500", "bid": 22.15, "bid_size": 12.0, "ask": 25.2, "ask_size": 8.0, "iv": 0.2856, "open_interest": 34.0, "volume": 0.0, "delta": -0.4459, "gamma": 0.0074, "vega": 0.8381, "theta": -0.0253, "rho": -0.9402, "theo": 23.5192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.2, "last_trade_time": "2026-06-03T12:23:41", "percent_change": 0.0, "prev_day_close": 23.7749996185303}, {"option": "XLK280121C00195000", "bid": 23.75, "bid_size": 10.0, "ask": 27.6, "ask_size": 13.0, "iv": 0.2815, "open_interest": 202.0, "volume": 0.0, "delta": 0.5874, "gamma": 0.0064, "vega": 0.8553, "theta": -0.0207, "rho": 1.1611, "theo": 25.734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.04, "last_trade_time": "2026-08-19T12:42:46", "percent_change": 0.0, "prev_day_close": 27.1500005722046}, {"option": "XLK280121P00195000", "bid": 22.5, "bid_size": 10.0, "ask": 26.55, "ask_size": 13.0, "iv": 0.2789, "open_interest": 24.0, "volume": 0.0, "delta": -0.4647, "gamma": 0.0076, "vega": 0.8405, "theta": -0.0255, "rho": -0.9617, "theo": 24.7955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.27, "last_trade_time": "2026-07-30T10:00:08", "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "XLK280121C00197500", "bid": 23.0, "bid_size": 8.0, "ask": 27.0, "ask_size": 44.0, "iv": 0.2857, "open_interest": 15.0, "volume": 0.0, "delta": 0.5721, "gamma": 0.0064, "vega": 0.8617, "theta": -0.0209, "rho": 1.1374, "theo": 24.5643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.3, "last_trade_time": "2026-08-24T10:22:35", "percent_change": 0.0, "prev_day_close": 25.8249998092651}, {"option": "XLK280121P00197500", "bid": 24.6, "bid_size": 5.0, "ask": 27.6, "ask_size": 8.0, "iv": 0.2806, "open_interest": 22.0, "volume": 0.0, "delta": -0.4834, "gamma": 0.0078, "vega": 0.8406, "theta": -0.0257, "rho": -0.9785, "theo": 26.0997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.15, "last_trade_time": "2026-08-24T10:22:35", "percent_change": 0.0, "prev_day_close": 26.2249994277954}, {"option": "XLK280121C00200000", "bid": 22.0, "bid_size": 5.0, "ask": 25.3, "ask_size": 10.0, "iv": 0.2815, "open_interest": 817.0, "volume": 0.0, "delta": 0.5569, "gamma": 0.0065, "vega": 0.8668, "theta": -0.021, "rho": 1.1132, "theo": 23.4507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.75, "last_trade_time": "2026-08-26T10:16:14", "percent_change": 0.0, "prev_day_close": 24.7250003814697}, {"option": "XLK280121P00200000", "bid": 25.95, "bid_size": 12.0, "ask": 29.05, "ask_size": 7.0, "iv": 0.2796, "open_interest": 64.0, "volume": 0.0, "delta": -0.5025, "gamma": 0.008, "vega": 0.8392, "theta": -0.0258, "rho": -0.9958, "theo": 27.4622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.81, "last_trade_time": "2026-08-05T12:31:23", "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "XLK280121C00202500", "bid": 20.0, "bid_size": 10.0, "ask": 24.5, "ask_size": 14.0, "iv": 0.2765, "open_interest": 38.0, "volume": 0.0, "delta": 0.5416, "gamma": 0.0066, "vega": 0.8707, "theta": -0.0212, "rho": 1.0886, "theo": 22.3623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-07-15T11:48:38", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "XLK280121P00202500", "bid": 26.5, "bid_size": 6.0, "ask": 30.9, "ask_size": 8.0, "iv": 0.2757, "open_interest": 10.0, "volume": 0.0, "delta": -0.5218, "gamma": 0.0081, "vega": 0.836, "theta": -0.026, "rho": -1.0057, "theo": 28.8742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.85, "last_trade_time": "2026-07-16T14:18:07", "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "XLK280121C00205000", "bid": 19.0, "bid_size": 10.0, "ask": 23.0, "ask_size": 10.0, "iv": 0.273, "open_interest": 110.0, "volume": 0.0, "delta": 0.5262, "gamma": 0.0066, "vega": 0.8734, "theta": -0.0212, "rho": 1.0639, "theo": 21.3141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.6, "last_trade_time": "2026-08-13T13:30:11", "percent_change": 0.0, "prev_day_close": 22.625}, {"option": "XLK280121P00205000", "bid": 28.0, "bid_size": 9.0, "ask": 33.0, "ask_size": 16.0, "iv": 0.2785, "open_interest": 9.0, "volume": 0.0, "delta": -0.5415, "gamma": 0.0083, "vega": 0.8281, "theta": -0.0261, "rho": -1.0143, "theo": 30.3413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.05, "last_trade_time": "2026-07-14T13:45:13", "percent_change": 0.0, "prev_day_close": 30.4250001907349}, {"option": "XLK280121C00207500", "bid": 18.85, "bid_size": 13.0, "ask": 22.5, "ask_size": 11.0, "iv": 0.2796, "open_interest": 4.0, "volume": 0.0, "delta": 0.5109, "gamma": 0.0066, "vega": 0.8747, "theta": -0.0213, "rho": 1.0384, "theo": 20.3058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-08-07T12:50:53", "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "XLK280121P00207500", "bid": 30.1, "bid_size": 13.0, "ask": 33.9, "ask_size": 8.0, "iv": 0.2771, "open_interest": 2.0, "volume": 0.0, "delta": -0.5612, "gamma": 0.0084, "vega": 0.8209, "theta": -0.0262, "rho": -1.0169, "theo": 31.8583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.47, "last_trade_time": "2026-05-01T15:20:43", "percent_change": 0.0, "prev_day_close": 31.4999990463257}, {"option": "XLK280121C00210000", "bid": 17.9, "bid_size": 7.0, "ask": 21.35, "ask_size": 7.0, "iv": 0.2775, "open_interest": 285.0, "volume": 0.0, "delta": 0.4957, "gamma": 0.0067, "vega": 0.8748, "theta": -0.0213, "rho": 1.0119, "theo": 19.3374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.9, "last_trade_time": "2026-08-24T11:44:53", "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "XLK280121P00210000", "bid": 31.65, "bid_size": 10.0, "ask": 35.0, "ask_size": 13.0, "iv": 0.273, "open_interest": 4.0, "volume": 0.0, "delta": -0.5812, "gamma": 0.0086, "vega": 0.8111, "theta": -0.0262, "rho": -1.0171, "theo": 33.4252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.65, "last_trade_time": "2026-05-29T10:15:14", "percent_change": 0.0, "prev_day_close": 32.9499988555908}, {"option": "XLK280121C00212500", "bid": 16.85, "bid_size": 13.0, "ask": 20.25, "ask_size": 38.0, "iv": 0.2748, "open_interest": 8.0, "volume": 0.0, "delta": 0.4806, "gamma": 0.0067, "vega": 0.8736, "theta": -0.0213, "rho": 0.9852, "theo": 18.4085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.8, "last_trade_time": "2026-07-13T12:31:39", "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "XLK280121P00212500", "bid": 33.15, "bid_size": 7.0, "ask": 36.8, "ask_size": 12.0, "iv": 0.2724, "open_interest": 0.0, "volume": 0.0, "delta": -0.6012, "gamma": 0.0087, "vega": 0.8, "theta": -0.0263, "rho": -1.0242, "theo": 35.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.9250011444092}, {"option": "XLK280121C00215000", "bid": 16.05, "bid_size": 16.0, "ask": 18.95, "ask_size": 53.0, "iv": 0.272, "open_interest": 229.0, "volume": 1.0, "delta": 0.4656, "gamma": 0.0067, "vega": 0.8714, "theta": -0.0212, "rho": 0.9589, "theo": 17.5176, "change": -0.625, "open": 18.5, "high": 18.5, "low": 18.5, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-08-28T11:40:09", "percent_change": -3.26797, "prev_day_close": 19.125}, {"option": "XLK280121P00215000", "bid": 34.55, "bid_size": 8.0, "ask": 38.8, "ask_size": 10.0, "iv": 0.2716, "open_interest": 0.0, "volume": 0.0, "delta": -0.6216, "gamma": 0.0089, "vega": 0.7829, "theta": -0.0264, "rho": -1.0074, "theo": 36.7195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "XLK280121C00217500", "bid": 15.4, "bid_size": 2.0, "ask": 18.1, "ask_size": 10.0, "iv": 0.2723, "open_interest": 21.0, "volume": 0.0, "delta": 0.4508, "gamma": 0.0067, "vega": 0.8681, "theta": -0.0212, "rho": 0.9328, "theo": 16.6631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-08-05T15:59:45", "percent_change": 0.0, "prev_day_close": 17.7750005722046}, {"option": "XLK280121P00217500", "bid": 36.35, "bid_size": 11.0, "ask": 39.95, "ask_size": 12.0, "iv": 0.2674, "open_interest": 0.0, "volume": 0.0, "delta": -0.6418, "gamma": 0.009, "vega": 0.7648, "theta": -0.0264, "rho": -1.0099, "theo": 38.4402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1000003814697}, {"option": "XLK280121C00220000", "bid": 14.15, "bid_size": 10.0, "ask": 18.0, "ask_size": 8.0, "iv": 0.2731, "open_interest": 46.0, "volume": 0.0, "delta": 0.4362, "gamma": 0.0067, "vega": 0.8636, "theta": -0.021, "rho": 0.9062, "theo": 15.8439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-08-26T15:25:31", "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "XLK280121P00220000", "bid": 38.05, "bid_size": 11.0, "ask": 41.7, "ask_size": 12.0, "iv": 0.2659, "open_interest": 3.0, "volume": 0.0, "delta": -0.6619, "gamma": 0.0091, "vega": 0.7458, "theta": -0.0264, "rho": -0.99, "theo": 40.2062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.45, "last_trade_time": "2026-05-12T15:38:51", "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "XLK280121C00222500", "bid": 13.3, "bid_size": 8.0, "ask": 16.4, "ask_size": 5.0, "iv": 0.2672, "open_interest": 87.0, "volume": 0.0, "delta": 0.4217, "gamma": 0.0066, "vega": 0.8578, "theta": -0.0209, "rho": 0.8792, "theo": 15.0592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.75, "last_trade_time": "2026-07-09T12:55:09", "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "XLK280121P00222500", "bid": 39.0, "bid_size": 8.0, "ask": 44.0, "ask_size": 9.0, "iv": 0.2622, "open_interest": 0.0, "volume": 0.0, "delta": -0.6825, "gamma": 0.0092, "vega": 0.7204, "theta": -0.0265, "rho": -0.9805, "theo": 42.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "XLK280121C00225000", "bid": 12.7, "bid_size": 6.0, "ask": 16.5, "ask_size": 9.0, "iv": 0.2723, "open_interest": 44.0, "volume": 0.0, "delta": 0.4074, "gamma": 0.0066, "vega": 0.851, "theta": -0.0207, "rho": 0.8522, "theo": 14.3077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.49, "last_trade_time": "2026-07-28T13:03:12", "percent_change": 0.0, "prev_day_close": 15.5750002861023}, {"option": "XLK280121P00225000", "bid": 41.5, "bid_size": 9.0, "ask": 45.15, "ask_size": 8.0, "iv": 0.2606, "open_interest": 3.0, "volume": 0.0, "delta": -0.7028, "gamma": 0.0093, "vega": 0.7018, "theta": -0.0265, "rho": -0.9515, "theo": 43.8791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.75, "last_trade_time": "2026-08-27T15:54:30", "percent_change": 0.0, "prev_day_close": 43.625}, {"option": "XLK280121C00227500", "bid": 11.95, "bid_size": 5.0, "ask": 15.7, "ask_size": 2.0, "iv": 0.271, "open_interest": 84.0, "volume": 0.0, "delta": 0.3932, "gamma": 0.0066, "vega": 0.8432, "theta": -0.0205, "rho": 0.8256, "theo": 13.5776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.85, "last_trade_time": "2026-08-11T11:48:09", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "XLK280121P00227500", "bid": 44.35, "bid_size": 9.0, "ask": 47.35, "ask_size": 9.0, "iv": 0.269, "open_interest": 0.0, "volume": 0.0, "delta": -0.723, "gamma": 0.0093, "vega": 0.6676, "theta": -0.0263, "rho": -0.9217, "theo": 45.7889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.125}, {"option": "XLK280121C00230000", "bid": 11.25, "bid_size": 10.0, "ask": 15.0, "ask_size": 6.0, "iv": 0.2701, "open_interest": 29.0, "volume": 0.0, "delta": 0.3796, "gamma": 0.0065, "vega": 0.8351, "theta": -0.0203, "rho": 0.8003, "theo": 12.8983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.37, "last_trade_time": "2026-08-24T11:32:14", "percent_change": 0.0, "prev_day_close": 13.9749999046326}, {"option": "XLK280121P00230000", "bid": 45.0, "bid_size": 8.0, "ask": 49.5, "ask_size": 9.0, "iv": 0.2593, "open_interest": 2.0, "volume": 0.0, "delta": -0.7432, "gamma": 0.0094, "vega": 0.6414, "theta": -0.0261, "rho": -0.9035, "theo": 47.7453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.2, "last_trade_time": "2026-05-06T14:34:50", "percent_change": 0.0, "prev_day_close": 46.875}, {"option": "XLK280121C00235000", "bid": 9.95, "bid_size": 10.0, "ask": 13.15, "ask_size": 8.0, "iv": 0.2653, "open_interest": 180.0, "volume": 0.0, "delta": 0.3528, "gamma": 0.0064, "vega": 0.8152, "theta": -0.0198, "rho": 0.7482, "theo": 11.6063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.2, "last_trade_time": "2026-08-13T15:55:07", "percent_change": 0.0, "prev_day_close": 12.7249999046326}, {"option": "XLK280121P00235000", "bid": 49.0, "bid_size": 11.0, "ask": 53.0, "ask_size": 9.0, "iv": 0.2511, "open_interest": 6.0, "volume": 0.0, "delta": -0.7835, "gamma": 0.0094, "vega": 0.5697, "theta": -0.0254, "rho": -0.8316, "theo": 51.7849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.53, "last_trade_time": "2026-05-20T15:53:45", "percent_change": 0.0, "prev_day_close": 50.3999996185303}, {"option": "XLK280121C00240000", "bid": 7.95, "bid_size": 276.0, "ask": 11.8, "ask_size": 13.0, "iv": 0.2577, "open_interest": 32.0, "volume": 3.0, "delta": 0.327, "gamma": 0.0062, "vega": 0.7922, "theta": -0.0192, "rho": 0.6975, "theo": 10.426, "change": -0.67, "open": 11.25, "high": 11.25, "low": 10.36, "tick": "up", "last_trade_price": 10.48, "last_trade_time": "2026-08-28T13:54:42", "percent_change": -6.00897, "prev_day_close": 11.1500000953674}, {"option": "XLK280121P00240000", "bid": 53.0, "bid_size": 11.0, "ask": 57.15, "ask_size": 5.0, "iv": 0.2427, "open_interest": 1.0, "volume": 0.0, "delta": -0.8228, "gamma": 0.0094, "vega": 0.4981, "theta": -0.0242, "rho": -0.7259, "theo": 55.9908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.96, "last_trade_time": "2026-05-05T11:07:49", "percent_change": 0.0, "prev_day_close": 54.9500007629394}, {"option": "XLK280121C00245000", "bid": 7.8, "bid_size": 13.0, "ask": 10.55, "ask_size": 13.0, "iv": 0.2612, "open_interest": 18.0, "volume": 0.0, "delta": 0.3023, "gamma": 0.0061, "vega": 0.7671, "theta": -0.0186, "rho": 0.6491, "theo": 9.3502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.26, "last_trade_time": "2026-08-25T12:51:37", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "XLK280121P00245000", "bid": 58.75, "bid_size": 9.0, "ask": 61.65, "ask_size": 7.0, "iv": 0.2591, "open_interest": 1.0, "volume": 0.0, "delta": -0.863, "gamma": 0.0096, "vega": 0.418, "theta": -0.0233, "rho": -0.5862, "theo": 60.3653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.5, "last_trade_time": "2026-05-08T10:32:28", "percent_change": 0.0, "prev_day_close": 58.6749992370606}, {"option": "XLK280121C00250000", "bid": 6.95, "bid_size": 13.0, "ask": 9.8, "ask_size": 13.0, "iv": 0.2625, "open_interest": 70.0, "volume": 0.0, "delta": 0.2789, "gamma": 0.0058, "vega": 0.739, "theta": -0.0179, "rho": 0.6013, "theo": 8.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.37, "last_trade_time": "2026-08-24T13:01:56", "percent_change": 0.0, "prev_day_close": 8.77500009536743}, {"option": "XLK280121P00250000", "bid": 62.0, "bid_size": 11.0, "ask": 66.05, "ask_size": 10.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9002, "gamma": 0.0096, "vega": 0.3435, "theta": -0.0209, "rho": -0.4682, "theo": 64.8892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.3, "last_trade_time": "2026-07-17T09:30:02", "percent_change": 0.0, "prev_day_close": 63.3999996185303}, {"option": "XLK280121C00255000", "bid": 6.15, "bid_size": 13.0, "ask": 8.9, "ask_size": 12.0, "iv": 0.262, "open_interest": 19.0, "volume": 0.0, "delta": 0.2568, "gamma": 0.0056, "vega": 0.7098, "theta": -0.0171, "rho": 0.5566, "theo": 7.4956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-08-18T11:16:01", "percent_change": 0.0, "prev_day_close": 7.82500004768372}, {"option": "XLK280121P00255000", "bid": 67.0, "bid_size": 13.0, "ask": 70.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9345, "gamma": 0.0084, "vega": 0.1998, "theta": -0.0237, "rho": -0.279, "theo": 69.6097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.5, "last_trade_time": "2026-07-23T11:06:16", "percent_change": 0.0, "prev_day_close": 67.8499984741211}, {"option": "XLK280121C00260000", "bid": 5.7, "bid_size": 5.0, "ask": 7.95, "ask_size": 9.0, "iv": 0.2626, "open_interest": 7.0, "volume": 0.0, "delta": 0.236, "gamma": 0.0054, "vega": 0.6793, "theta": -0.0163, "rho": 0.5138, "theo": 6.7001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-08-24T09:33:12", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "XLK280121P00260000", "bid": 72.0, "bid_size": 11.0, "ask": 75.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9612, "gamma": 0.0066, "vega": 0.1399, "theta": -0.0228, "rho": -0.2264, "theo": 74.436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.7, "last_trade_time": "2026-06-09T12:09:04", "percent_change": 0.0, "prev_day_close": 72.4749984741211}, {"option": "XLK280121C00265000", "bid": 4.35, "bid_size": 11.0, "ask": 8.5, "ask_size": 47.0, "iv": 0.2667, "open_interest": 1.0, "volume": 0.0, "delta": 0.2168, "gamma": 0.0052, "vega": 0.6481, "theta": -0.0156, "rho": 0.4734, "theo": 6.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-05-22T15:32:46", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "XLK280121P00265000", "bid": 77.0, "bid_size": 11.0, "ask": 81.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9812, "gamma": 0.0036, "vega": 0.0238, "theta": -0.0253, "rho": 0.0, "theo": 79.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.4000015258789}, {"option": "XLK280121C00270000", "bid": 3.85, "bid_size": 10.0, "ask": 6.4, "ask_size": 8.0, "iv": 0.2556, "open_interest": 5.0, "volume": 0.0, "delta": 0.199, "gamma": 0.0049, "vega": 0.6171, "theta": -0.0148, "rho": 0.4364, "theo": 5.3751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.71, "last_trade_time": "2026-08-25T12:43:14", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "XLK280121P00270000", "bid": 82.0, "bid_size": 11.0, "ask": 85.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0015, "vega": 0.0, "theta": -0.0253, "rho": 0.0, "theo": 84.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.2999992370606}, {"option": "XLK280121C00275000", "bid": 4.5, "bid_size": 1.0, "ask": 5.8, "ask_size": 13.0, "iv": 0.2653, "open_interest": 117.0, "volume": 2.0, "delta": 0.1825, "gamma": 0.0047, "vega": 0.5863, "theta": -0.014, "rho": 0.4015, "theo": 4.8193, "change": -0.15, "open": 5.0, "high": 5.0, "low": 4.9, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-08-28T11:57:14", "percent_change": -2.9703, "prev_day_close": 5.04999995231628}, {"option": "XLK280121P00275000", "bid": 87.0, "bid_size": 11.0, "ask": 89.95, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0, "theta": -0.0253, "rho": 0.0, "theo": 89.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.5}, {"option": "XLK280121C00280000", "bid": 3.2, "bid_size": 9.0, "ask": 5.3, "ask_size": 9.0, "iv": 0.2581, "open_interest": 3.0, "volume": 0.0, "delta": 0.1674, "gamma": 0.0044, "vega": 0.5554, "theta": -0.0133, "rho": 0.3689, "theo": 4.3278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-08-27T15:58:07", "percent_change": 0.0, "prev_day_close": 4.52499997615814}, {"option": "XLK280121P00280000", "bid": 92.0, "bid_size": 11.0, "ask": 95.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0253, "rho": 0.0, "theo": 94.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.4000015258789}, {"option": "XLK280121C00285000", "bid": 2.34, "bid_size": 12.0, "ask": 5.15, "ask_size": 12.0, "iv": 0.2568, "open_interest": 10.0, "volume": 0.0, "delta": 0.1536, "gamma": 0.0042, "vega": 0.526, "theta": -0.0126, "rho": 0.3397, "theo": 3.893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-07-16T09:49:29", "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "XLK280121P00285000", "bid": 97.0, "bid_size": 11.0, "ask": 101.85, "ask_size": 10.0, "iv": 0.311, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0253, "rho": 0.0, "theo": 99.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.5}, {"option": "XLK280121C00290000", "bid": 2.27, "bid_size": 10.0, "ask": 4.65, "ask_size": 10.0, "iv": 0.2591, "open_interest": 50.0, "volume": 0.0, "delta": 0.141, "gamma": 0.0039, "vega": 0.4977, "theta": -0.0119, "rho": 0.3125, "theo": 3.5076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.64, "last_trade_time": "2026-08-21T10:17:23", "percent_change": 0.0, "prev_day_close": 3.53999996185303}, {"option": "XLK280121P00290000", "bid": 102.0, "bid_size": 11.0, "ask": 106.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0253, "rho": 0.0, "theo": 104.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.5}, {"option": "XLK280121C00295000", "bid": 1.97, "bid_size": 5.0, "ask": 3.95, "ask_size": 12.0, "iv": 0.2559, "open_interest": 117.0, "volume": 0.0, "delta": 0.1295, "gamma": 0.0037, "vega": 0.4699, "theta": -0.0112, "rho": 0.2872, "theo": 3.1663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-08-10T13:00:06", "percent_change": 0.0, "prev_day_close": 3.13499999046326}, {"option": "XLK280121P00295000", "bid": 107.0, "bid_size": 11.0, "ask": 112.0, "ask_size": 11.0, "iv": 0.3358, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0253, "rho": 0.0, "theo": 109.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.5}, {"option": "XLK281215C00085000", "bid": 108.0, "bid_size": 8.0, "ask": 113.0, "ask_size": 9.0, "iv": 0.3762, "open_interest": 0.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.0008, "vega": 0.2446, "theta": 0.0, "rho": 1.5554, "theo": 111.0828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.375}, {"option": "XLK281215P00085000", "bid": 1.05, "bid_size": 12.0, "ask": 3.3, "ask_size": 12.0, "iv": 0.395, "open_interest": 1.0, "volume": 0.0, "delta": -0.0416, "gamma": 0.0008, "vega": 0.2518, "theta": -0.0057, "rho": -0.206, "theo": 2.3532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-08-03T12:49:51", "percent_change": 0.0, "prev_day_close": 2.50999999046326}, {"option": "XLK281215C00090000", "bid": 104.0, "bid_size": 8.0, "ask": 108.7, "ask_size": 7.0, "iv": 0.3693, "open_interest": 12.0, "volume": 0.0, "delta": 0.9619, "gamma": 0.0009, "vega": 0.2752, "theta": 0.0, "rho": 1.6235, "theo": 106.9568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.17, "last_trade_time": "2026-08-07T14:52:21", "percent_change": 0.0, "prev_day_close": 108.25}, {"option": "XLK281215P00090000", "bid": 1.98, "bid_size": 12.0, "ask": 4.1, "ask_size": 12.0, "iv": 0.4042, "open_interest": 5.0, "volume": 0.0, "delta": -0.0483, "gamma": 0.0009, "vega": 0.2831, "theta": -0.0063, "rho": -0.2364, "theo": 2.7291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.14, "last_trade_time": "2026-06-23T10:27:23", "percent_change": 0.0, "prev_day_close": 2.78999996185303}, {"option": "XLK281215C00095000", "bid": 100.0, "bid_size": 13.0, "ask": 104.7, "ask_size": 12.0, "iv": 0.3666, "open_interest": 8.0, "volume": 0.0, "delta": 0.9548, "gamma": 0.001, "vega": 0.3076, "theta": 0.0, "rho": 1.6879, "theo": 102.8762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.64, "last_trade_time": "2026-07-28T15:57:57", "percent_change": 0.0, "prev_day_close": 104.224998474121}, {"option": "XLK281215P00095000", "bid": 2.38, "bid_size": 12.0, "ask": 4.0, "ask_size": 7.0, "iv": 0.386, "open_interest": 18.0, "volume": 0.0, "delta": -0.0558, "gamma": 0.0011, "vega": 0.3178, "theta": -0.0069, "rho": -0.2702, "theo": 3.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.71, "last_trade_time": "2026-07-27T15:02:51", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "XLK281215C00100000", "bid": 96.1, "bid_size": 7.0, "ask": 100.9, "ask_size": 9.0, "iv": 0.3664, "open_interest": 8.0, "volume": 0.0, "delta": 0.947, "gamma": 0.0012, "vega": 0.3423, "theta": 0.0, "rho": 1.7476, "theo": 98.8442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.15, "last_trade_time": "2026-07-28T11:47:07", "percent_change": 0.0, "prev_day_close": 100.224998474121}, {"option": "XLK281215P00100000", "bid": 2.71, "bid_size": 7.0, "ask": 4.8, "ask_size": 7.0, "iv": 0.3805, "open_interest": 47.0, "volume": 0.0, "delta": -0.0642, "gamma": 0.0012, "vega": 0.3539, "theta": -0.0075, "rho": -0.3094, "theo": 3.6308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-08-19T12:32:28", "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "XLK281215C00105000", "bid": 92.0, "bid_size": 8.0, "ask": 97.0, "ask_size": 10.0, "iv": 0.3596, "open_interest": 9.0, "volume": 0.0, "delta": 0.9385, "gamma": 0.0013, "vega": 0.3787, "theta": 0.0, "rho": 1.8026, "theo": 94.8656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.3, "last_trade_time": "2026-06-24T10:52:55", "percent_change": 0.0, "prev_day_close": 96.2249984741211}, {"option": "XLK281215P00105000", "bid": 3.4, "bid_size": 2.0, "ask": 6.5, "ask_size": 6.0, "iv": 0.3893, "open_interest": 25.0, "volume": 0.0, "delta": -0.0734, "gamma": 0.0014, "vega": 0.3913, "theta": -0.0082, "rho": -0.3506, "theo": 4.166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.76, "last_trade_time": "2026-08-24T12:58:51", "percent_change": 0.0, "prev_day_close": 4.27499985694885}, {"option": "XLK281215C00110000", "bid": 88.0, "bid_size": 6.0, "ask": 93.0, "ask_size": 13.0, "iv": 0.3517, "open_interest": 32.0, "volume": 0.0, "delta": 0.9291, "gamma": 0.0015, "vega": 0.4164, "theta": 0.0, "rho": 1.8535, "theo": 90.9433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.0, "last_trade_time": "2026-08-06T15:26:58", "percent_change": 0.0, "prev_day_close": 92.25}, {"option": "XLK281215P00110000", "bid": 3.2, "bid_size": 9.0, "ask": 5.8, "ask_size": 10.0, "iv": 0.3564, "open_interest": 23.0, "volume": 0.0, "delta": -0.0836, "gamma": 0.0016, "vega": 0.4313, "theta": -0.0089, "rho": -0.3964, "theo": 4.7631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-08-24T13:00:32", "percent_change": 0.0, "prev_day_close": 4.97499990463257}, {"option": "XLK281215C00115000", "bid": 84.65, "bid_size": 10.0, "ask": 89.0, "ask_size": 11.0, "iv": 0.3505, "open_interest": 77.0, "volume": 0.0, "delta": 0.9188, "gamma": 0.0016, "vega": 0.4562, "theta": 0.0, "rho": 1.8988, "theo": 87.0815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.52, "last_trade_time": "2026-06-26T09:38:35", "percent_change": 0.0, "prev_day_close": 88.5}, {"option": "XLK281215P00115000", "bid": 3.2, "bid_size": 16.0, "ask": 8.0, "ask_size": 19.0, "iv": 0.3599, "open_interest": 7.0, "volume": 0.0, "delta": -0.0948, "gamma": 0.0018, "vega": 0.473, "theta": -0.0096, "rho": -0.4442, "theo": 5.4278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-08-24T14:33:22", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "XLK281215C00120000", "bid": 80.5, "bid_size": 6.0, "ask": 85.2, "ask_size": 5.0, "iv": 0.3412, "open_interest": 299.0, "volume": 0.0, "delta": 0.9077, "gamma": 0.0018, "vega": 0.4969, "theta": 0.0, "rho": 1.9387, "theo": 83.2851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.5, "last_trade_time": "2026-08-17T09:38:50", "percent_change": 0.0, "prev_day_close": 84.5}, {"option": "XLK281215P00120000", "bid": 4.6, "bid_size": 7.0, "ask": 8.45, "ask_size": 34.0, "iv": 0.3572, "open_interest": 20.0, "volume": 0.0, "delta": -0.107, "gamma": 0.002, "vega": 0.5157, "theta": -0.0103, "rho": -0.4954, "theo": 6.1632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-08-27T09:30:00", "percent_change": 0.0, "prev_day_close": 6.42499995231628}, {"option": "XLK281215C00125000", "bid": 77.4, "bid_size": 10.0, "ask": 81.5, "ask_size": 11.0, "iv": 0.3424, "open_interest": 25.0, "volume": 0.0, "delta": 0.8957, "gamma": 0.002, "vega": 0.5383, "theta": -0.001, "rho": 1.9742, "theo": 79.5574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.4, "last_trade_time": "2026-08-18T15:53:25", "percent_change": 0.0, "prev_day_close": 81.0}, {"option": "XLK281215P00125000", "bid": 6.2, "bid_size": 9.0, "ask": 8.55, "ask_size": 9.0, "iv": 0.3515, "open_interest": 288.0, "volume": 0.0, "delta": -0.1202, "gamma": 0.0022, "vega": 0.5592, "theta": -0.0111, "rho": -0.5533, "theo": 6.9767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.29, "last_trade_time": "2026-08-27T15:53:52", "percent_change": 0.0, "prev_day_close": 7.27499985694885}, {"option": "XLK281215C00130000", "bid": 73.0, "bid_size": 6.0, "ask": 78.0, "ask_size": 6.0, "iv": 0.3319, "open_interest": 25.0, "volume": 0.0, "delta": 0.8828, "gamma": 0.0022, "vega": 0.5811, "theta": -0.0022, "rho": 2.0032, "theo": 75.9027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.54, "last_trade_time": "2026-08-18T11:26:15", "percent_change": 0.0, "prev_day_close": 77.25}, {"option": "XLK281215P00130000", "bid": 7.15, "bid_size": 9.0, "ask": 8.6, "ask_size": 1.0, "iv": 0.339, "open_interest": 36.0, "volume": 0.0, "delta": -0.1346, "gamma": 0.0024, "vega": 0.6033, "theta": -0.0118, "rho": -0.6108, "theo": 7.8742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.95, "last_trade_time": "2026-08-12T14:53:34", "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "XLK281215C00135000", "bid": 70.15, "bid_size": 9.0, "ask": 74.2, "ask_size": 9.0, "iv": 0.3314, "open_interest": 2.0, "volume": 0.0, "delta": 0.869, "gamma": 0.0024, "vega": 0.6239, "theta": -0.0033, "rho": 2.0266, "theo": 72.3263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.25, "last_trade_time": "2026-07-21T11:32:54", "percent_change": 0.0, "prev_day_close": 73.4000015258789}, {"option": "XLK281215P00135000", "bid": 7.7, "bid_size": 10.0, "ask": 10.55, "ask_size": 10.0, "iv": 0.338, "open_interest": 818.0, "volume": 0.0, "delta": -0.1501, "gamma": 0.0026, "vega": 0.649, "theta": -0.0125, "rho": -0.6703, "theo": 8.858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-08-24T13:17:53", "percent_change": 0.0, "prev_day_close": 9.22499990463257}, {"option": "XLK281215C00140000", "bid": 66.0, "bid_size": 6.0, "ask": 70.6, "ask_size": 9.0, "iv": 0.3209, "open_interest": 23.0, "volume": 1.0, "delta": 0.8543, "gamma": 0.0026, "vega": 0.6666, "theta": -0.0044, "rho": 2.0452, "theo": 68.8312, "change": 0.25, "open": 70.25, "high": 70.25, "low": 70.25, "tick": "down", "last_trade_price": 70.25, "last_trade_time": "2026-08-28T11:56:35", "percent_change": 0.357143, "prev_day_close": 70.0}, {"option": "XLK281215P00140000", "bid": 8.25, "bid_size": 12.0, "ask": 12.1, "ask_size": 16.0, "iv": 0.3325, "open_interest": 555.0, "volume": 0.0, "delta": -0.1668, "gamma": 0.0029, "vega": 0.6934, "theta": -0.0133, "rho": -0.7386, "theo": 9.9361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.75, "last_trade_time": "2026-08-17T12:57:54", "percent_change": 0.0, "prev_day_close": 10.2750000953674}, {"option": "XLK281215C00145000", "bid": 62.5, "bid_size": 6.0, "ask": 67.5, "ask_size": 6.0, "iv": 0.3184, "open_interest": 27.0, "volume": 0.0, "delta": 0.8388, "gamma": 0.0028, "vega": 0.7098, "theta": -0.0055, "rho": 2.057, "theo": 65.4213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.34, "last_trade_time": "2026-08-27T15:35:31", "percent_change": 0.0, "prev_day_close": 66.625}, {"option": "XLK281215P00145000", "bid": 9.9, "bid_size": 7.0, "ask": 13.05, "ask_size": 12.0, "iv": 0.3293, "open_interest": 13.0, "volume": 0.0, "delta": -0.1846, "gamma": 0.0032, "vega": 0.7376, "theta": -0.014, "rho": -0.8032, "theo": 11.1145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-08-17T12:57:54", "percent_change": 0.0, "prev_day_close": 11.5250000953674}, {"option": "XLK281215C00150000", "bid": 59.5, "bid_size": 6.0, "ask": 64.5, "ask_size": 6.0, "iv": 0.3188, "open_interest": 28.0, "volume": 0.0, "delta": 0.8223, "gamma": 0.003, "vega": 0.7521, "theta": -0.0066, "rho": 2.063, "theo": 62.1015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.7, "last_trade_time": "2026-08-24T09:32:10", "percent_change": 0.0, "prev_day_close": 63.2750015258789}, {"option": "XLK281215P00150000", "bid": 10.65, "bid_size": 7.0, "ask": 15.0, "ask_size": 13.0, "iv": 0.3256, "open_interest": 4911.0, "volume": 0.0, "delta": -0.2037, "gamma": 0.0034, "vega": 0.7809, "theta": -0.0147, "rho": -0.8751, "theo": 12.397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.79, "last_trade_time": "2026-08-27T14:29:36", "percent_change": 0.0, "prev_day_close": 12.8249998092651}, {"option": "XLK281215C00155000", "bid": 56.0, "bid_size": 6.0, "ask": 61.0, "ask_size": 6.0, "iv": 0.3113, "open_interest": 97.0, "volume": 0.0, "delta": 0.805, "gamma": 0.0032, "vega": 0.7932, "theta": -0.0076, "rho": 2.0645, "theo": 58.8738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.46, "last_trade_time": "2026-08-14T13:41:22", "percent_change": 0.0, "prev_day_close": 60.25}, {"option": "XLK281215P00155000", "bid": 11.5, "bid_size": 14.0, "ask": 15.65, "ask_size": 7.0, "iv": 0.3134, "open_interest": 25.0, "volume": 0.0, "delta": -0.2239, "gamma": 0.0037, "vega": 0.823, "theta": -0.0154, "rho": -0.9427, "theo": 13.7886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.61, "last_trade_time": "2026-08-21T15:33:39", "percent_change": 0.0, "prev_day_close": 14.1750001907349}, {"option": "XLK281215C00160000", "bid": 53.0, "bid_size": 6.0, "ask": 58.0, "ask_size": 6.0, "iv": 0.3093, "open_interest": 61.0, "volume": 0.0, "delta": 0.7869, "gamma": 0.0034, "vega": 0.8336, "theta": -0.0085, "rho": 2.0591, "theo": 55.7414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.4, "last_trade_time": "2026-08-19T10:10:37", "percent_change": 0.0, "prev_day_close": 57.5249996185303}, {"option": "XLK281215P00160000", "bid": 14.0, "bid_size": 7.0, "ask": 17.25, "ask_size": 7.0, "iv": 0.316, "open_interest": 70.0, "volume": 0.0, "delta": -0.2453, "gamma": 0.004, "vega": 0.8629, "theta": -0.0161, "rho": -1.0148, "theo": 15.2964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.53, "last_trade_time": "2026-08-27T14:00:52", "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "XLK281215C00165000", "bid": 50.0, "bid_size": 6.0, "ask": 54.9, "ask_size": 4.0, "iv": 0.3055, "open_interest": 9.0, "volume": 0.0, "delta": 0.768, "gamma": 0.0036, "vega": 0.8722, "theta": -0.0094, "rho": 2.0481, "theo": 52.7081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.25, "last_trade_time": "2026-08-07T10:46:57", "percent_change": 0.0, "prev_day_close": 53.6749992370606}, {"option": "XLK281215P00165000", "bid": 15.05, "bid_size": 12.0, "ask": 19.5, "ask_size": 15.0, "iv": 0.3124, "open_interest": 16.0, "volume": 0.0, "delta": -0.2679, "gamma": 0.0043, "vega": 0.9003, "theta": -0.0167, "rho": -1.0864, "theo": 16.922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.98, "last_trade_time": "2026-08-21T14:36:26", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "XLK281215C00170000", "bid": 47.0, "bid_size": 6.0, "ask": 52.0, "ask_size": 6.0, "iv": 0.302, "open_interest": 20.0, "volume": 0.0, "delta": 0.7485, "gamma": 0.0038, "vega": 0.9086, "theta": -0.0103, "rho": 2.0333, "theo": 49.7747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.92, "last_trade_time": "2026-08-11T13:49:06", "percent_change": 0.0, "prev_day_close": 51.25}, {"option": "XLK281215P00170000", "bid": 17.3, "bid_size": 7.0, "ask": 21.0, "ask_size": 18.0, "iv": 0.3101, "open_interest": 522.0, "volume": 0.0, "delta": -0.2916, "gamma": 0.0046, "vega": 0.9349, "theta": -0.0174, "rho": -1.1546, "theo": 18.6728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.27, "last_trade_time": "2026-08-27T09:36:55", "percent_change": 0.0, "prev_day_close": 19.1750001907349}, {"option": "XLK281215C00175000", "bid": 44.9, "bid_size": 9.0, "ask": 48.5, "ask_size": 9.0, "iv": 0.2991, "open_interest": 34.0, "volume": 0.0, "delta": 0.7283, "gamma": 0.004, "vega": 0.9432, "theta": -0.0111, "rho": 2.0119, "theo": 46.9432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.2, "last_trade_time": "2026-08-24T14:37:37", "percent_change": 0.0, "prev_day_close": 48.375}, {"option": "XLK281215P00175000", "bid": 18.65, "bid_size": 13.0, "ask": 23.0, "ask_size": 9.0, "iv": 0.3045, "open_interest": 234.0, "volume": 0.0, "delta": -0.3166, "gamma": 0.0049, "vega": 0.9662, "theta": -0.018, "rho": -1.2217, "theo": 20.5522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.85, "last_trade_time": "2026-07-31T12:37:01", "percent_change": 0.0, "prev_day_close": 20.5250005722046}, {"option": "XLK281215C00180000", "bid": 41.5, "bid_size": 6.0, "ask": 46.5, "ask_size": 6.0, "iv": 0.2963, "open_interest": 50.0, "volume": 0.0, "delta": 0.7075, "gamma": 0.0042, "vega": 0.9752, "theta": -0.0119, "rho": 1.9855, "theo": 44.2169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.0, "last_trade_time": "2026-08-27T15:53:52", "percent_change": 0.0, "prev_day_close": 45.8500003814697}, {"option": "XLK281215P00180000", "bid": 21.0, "bid_size": 13.0, "ask": 25.0, "ask_size": 10.0, "iv": 0.3029, "open_interest": 1207.0, "volume": 1.0, "delta": -0.3426, "gamma": 0.0052, "vega": 0.9929, "theta": -0.0185, "rho": -1.2863, "theo": 22.5625, "change": 0.05, "open": 22.8, "high": 22.8, "low": 22.8, "tick": "up", "last_trade_price": 22.8, "last_trade_time": "2026-08-28T12:12:17", "percent_change": 0.21978, "prev_day_close": 22.75}, {"option": "XLK281215C00185000", "bid": 39.65, "bid_size": 9.0, "ask": 43.3, "ask_size": 9.0, "iv": 0.2943, "open_interest": 53.0, "volume": 0.0, "delta": 0.6862, "gamma": 0.0044, "vega": 1.0042, "theta": -0.0126, "rho": 1.9562, "theo": 41.5956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.33, "last_trade_time": "2026-08-27T12:15:51", "percent_change": 0.0, "prev_day_close": 43.0249996185303}, {"option": "XLK281215P00185000", "bid": 23.0, "bid_size": 8.0, "ask": 27.0, "ask_size": 8.0, "iv": 0.2984, "open_interest": 171.0, "volume": 0.0, "delta": -0.3698, "gamma": 0.0054, "vega": 1.015, "theta": -0.019, "rho": -1.343, "theo": 24.7117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.7, "last_trade_time": "2026-08-19T10:15:40", "percent_change": 0.0, "prev_day_close": 25.2750005722046}, {"option": "XLK281215C00190000", "bid": 36.5, "bid_size": 6.0, "ask": 41.3, "ask_size": 9.0, "iv": 0.2909, "open_interest": 83.0, "volume": 0.0, "delta": 0.6645, "gamma": 0.0045, "vega": 1.0305, "theta": -0.0132, "rho": 1.9212, "theo": 39.0803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.2, "last_trade_time": "2026-08-27T14:06:59", "percent_change": 0.0, "prev_day_close": 40.6000003814697}, {"option": "XLK281215P00190000", "bid": 25.0, "bid_size": 8.0, "ask": 29.5, "ask_size": 9.0, "iv": 0.2951, "open_interest": 15.0, "volume": 0.0, "delta": -0.398, "gamma": 0.0058, "vega": 1.0324, "theta": -0.0195, "rho": -1.4048, "theo": 27.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.81, "last_trade_time": "2026-08-27T15:59:44", "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "XLK281215C00195000", "bid": 34.0, "bid_size": 12.0, "ask": 39.0, "ask_size": 12.0, "iv": 0.2884, "open_interest": 27.0, "volume": 0.0, "delta": 0.6424, "gamma": 0.0047, "vega": 1.0537, "theta": -0.0137, "rho": 1.8816, "theo": 36.6736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.45, "last_trade_time": "2026-08-17T10:59:23", "percent_change": 0.0, "prev_day_close": 37.8250007629394}, {"option": "XLK281215P00195000", "bid": 28.1, "bid_size": 13.0, "ask": 31.95, "ask_size": 8.0, "iv": 0.2958, "open_interest": 1.0, "volume": 0.0, "delta": -0.427, "gamma": 0.006, "vega": 1.0434, "theta": -0.0199, "rho": -1.4434, "theo": 29.421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.2, "last_trade_time": "2026-08-04T11:11:52", "percent_change": 0.0, "prev_day_close": 29.5749998092651}, {"option": "XLK281215C00200000", "bid": 32.7, "bid_size": 9.0, "ask": 36.1, "ask_size": 9.0, "iv": 0.2877, "open_interest": 80.0, "volume": 0.0, "delta": 0.6201, "gamma": 0.0048, "vega": 1.0734, "theta": -0.0142, "rho": 1.8404, "theo": 34.3749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.8, "last_trade_time": "2026-08-27T14:18:04", "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "XLK281215P00200000", "bid": 30.75, "bid_size": 9.0, "ask": 34.5, "ask_size": 6.0, "iv": 0.2934, "open_interest": 121.0, "volume": 0.0, "delta": -0.4572, "gamma": 0.0063, "vega": 1.0481, "theta": -0.0203, "rho": -1.4857, "theo": 32.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.63, "last_trade_time": "2026-08-19T15:02:34", "percent_change": 0.0, "prev_day_close": 31.9999990463257}, {"option": "XLK281215C00205000", "bid": 30.0, "bid_size": 5.0, "ask": 34.5, "ask_size": 6.0, "iv": 0.2857, "open_interest": 11.0, "volume": 0.0, "delta": 0.5976, "gamma": 0.0049, "vega": 1.0897, "theta": -0.0146, "rho": 1.7949, "theo": 32.1837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.5, "last_trade_time": "2026-08-06T09:30:00", "percent_change": 0.0, "prev_day_close": 33.2749996185303}, {"option": "XLK281215P00205000", "bid": 32.5, "bid_size": 6.0, "ask": 37.2, "ask_size": 9.0, "iv": 0.286, "open_interest": 0.0, "volume": 0.0, "delta": -0.4886, "gamma": 0.0066, "vega": 1.0478, "theta": -0.0207, "rho": -1.534, "theo": 34.7495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.9250011444092}, {"option": "XLK281215C00210000", "bid": 27.65, "bid_size": 8.0, "ask": 32.5, "ask_size": 9.0, "iv": 0.2826, "open_interest": 22.0, "volume": 0.0, "delta": 0.575, "gamma": 0.005, "vega": 1.1025, "theta": -0.0149, "rho": 1.7453, "theo": 30.1015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.65, "last_trade_time": "2026-08-07T14:45:46", "percent_change": 0.0, "prev_day_close": 31.2000007629394}, {"option": "XLK281215P00210000", "bid": 35.1, "bid_size": 5.0, "ask": 40.0, "ask_size": 9.0, "iv": 0.282, "open_interest": 3.0, "volume": 0.0, "delta": -0.5208, "gamma": 0.007, "vega": 1.0364, "theta": -0.021, "rho": -1.5341, "theo": 37.6394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.31, "last_trade_time": "2026-08-19T15:02:34", "percent_change": 0.0, "prev_day_close": 37.5499992370606}, {"option": "XLK281215C00215000", "bid": 25.5, "bid_size": 6.0, "ask": 30.5, "ask_size": 6.0, "iv": 0.2796, "open_interest": 20.0, "volume": 0.0, "delta": 0.5524, "gamma": 0.0051, "vega": 1.1119, "theta": -0.0152, "rho": 1.6953, "theo": 28.1267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-08-20T15:51:43", "percent_change": 0.0, "prev_day_close": 29.375}, {"option": "XLK281215P00215000", "bid": 38.35, "bid_size": 11.0, "ask": 42.75, "ask_size": 5.0, "iv": 0.2796, "open_interest": 0.0, "volume": 0.0, "delta": -0.5533, "gamma": 0.0072, "vega": 1.0204, "theta": -0.0213, "rho": -1.5318, "theo": 40.6633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.9000015258789}, {"option": "XLK281215C00220000", "bid": 23.5, "bid_size": 6.0, "ask": 28.3, "ask_size": 9.0, "iv": 0.2756, "open_interest": 30.0, "volume": 0.0, "delta": 0.5299, "gamma": 0.0052, "vega": 1.1178, "theta": -0.0154, "rho": 1.643, "theo": 26.257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.04, "last_trade_time": "2026-08-27T11:28:30", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "XLK281215P00220000", "bid": 41.5, "bid_size": 12.0, "ask": 46.0, "ask_size": 9.0, "iv": 0.2776, "open_interest": 0.0, "volume": 0.0, "delta": -0.5872, "gamma": 0.0076, "vega": 0.9997, "theta": -0.0217, "rho": -1.5614, "theo": 43.8651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.9750003814697}, {"option": "XLK281215C00225000", "bid": 22.0, "bid_size": 6.0, "ask": 27.0, "ask_size": 6.0, "iv": 0.2771, "open_interest": 99.0, "volume": 0.0, "delta": 0.5076, "gamma": 0.0052, "vega": 1.12, "theta": -0.0155, "rho": 1.5873, "theo": 24.492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.25, "last_trade_time": "2026-08-21T09:30:02", "percent_change": 0.0, "prev_day_close": 25.5749998092651}, {"option": "XLK281215P00225000", "bid": 44.85, "bid_size": 9.0, "ask": 49.5, "ask_size": 6.0, "iv": 0.2764, "open_interest": 0.0, "volume": 0.0, "delta": -0.622, "gamma": 0.0079, "vega": 0.9563, "theta": -0.022, "rho": -1.501, "theo": 47.2339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.3999996185303}, {"option": "XLK281215C00230000", "bid": 20.0, "bid_size": 10.0, "ask": 24.95, "ask_size": 5.0, "iv": 0.2721, "open_interest": 64.0, "volume": 0.0, "delta": 0.4856, "gamma": 0.0052, "vega": 1.1191, "theta": -0.0156, "rho": 1.5318, "theo": 22.8295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.57, "last_trade_time": "2026-08-17T11:04:40", "percent_change": 0.0, "prev_day_close": 23.9000005722046}, {"option": "XLK281215P00230000", "bid": 48.0, "bid_size": 6.0, "ask": 53.0, "ask_size": 6.0, "iv": 0.2725, "open_interest": 0.0, "volume": 0.0, "delta": -0.6568, "gamma": 0.0081, "vega": 0.9238, "theta": -0.0222, "rho": -1.4297, "theo": 50.7476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.4249992370606}, {"option": "XLK281215C00235000", "bid": 18.5, "bid_size": 8.0, "ask": 23.5, "ask_size": 9.0, "iv": 0.2714, "open_interest": 28.0, "volume": 0.0, "delta": 0.4639, "gamma": 0.0052, "vega": 1.1152, "theta": -0.0156, "rho": 1.4764, "theo": 21.2653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.49, "last_trade_time": "2026-08-27T14:56:24", "percent_change": 0.0, "prev_day_close": 22.7249994277954}, {"option": "XLK281215P00235000", "bid": 52.0, "bid_size": 5.0, "ask": 56.5, "ask_size": 6.0, "iv": 0.2716, "open_interest": 0.0, "volume": 0.0, "delta": -0.6924, "gamma": 0.0084, "vega": 0.8704, "theta": -0.0226, "rho": -1.4354, "theo": 54.4367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.125}, {"option": "XLK281215C00240000", "bid": 17.0, "bid_size": 8.0, "ask": 22.0, "ask_size": 9.0, "iv": 0.2697, "open_interest": 23.0, "volume": 0.0, "delta": 0.4426, "gamma": 0.0052, "vega": 1.1079, "theta": -0.0155, "rho": 1.4188, "theo": 19.7975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.3, "last_trade_time": "2026-08-17T15:14:06", "percent_change": 0.0, "prev_day_close": 20.7999992370605}, {"option": "XLK281215P00240000", "bid": 55.65, "bid_size": 12.0, "ask": 60.1, "ask_size": 5.0, "iv": 0.267, "open_interest": 0.0, "volume": 0.0, "delta": -0.7284, "gamma": 0.0086, "vega": 0.7858, "theta": -0.023, "rho": -1.281, "theo": 58.2924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.3250007629394}, {"option": "XLK281215C00245000", "bid": 18.0, "bid_size": 1.0, "ask": 20.5, "ask_size": 9.0, "iv": 0.2786, "open_interest": 78.0, "volume": 1.0, "delta": 0.4218, "gamma": 0.0052, "vega": 1.0977, "theta": -0.0154, "rho": 1.3612, "theo": 18.4241, "change": 0.1, "open": 19.85, "high": 19.85, "low": 19.85, "tick": "down", "last_trade_price": 19.85, "last_trade_time": "2026-08-28T11:03:34", "percent_change": 0.506329, "prev_day_close": 19.75}, {"option": "XLK281215P00245000", "bid": 59.5, "bid_size": 6.0, "ask": 64.0, "ask_size": 5.0, "iv": 0.2632, "open_interest": 1.0, "volume": 0.0, "delta": -0.7639, "gamma": 0.0087, "vega": 0.7521, "theta": -0.0232, "rho": -1.1892, "theo": 62.2795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.0, "last_trade_time": "2026-07-24T15:49:22", "percent_change": 0.0, "prev_day_close": 61.375}, {"option": "XLK281215C00250000", "bid": 16.0, "bid_size": 15.0, "ask": 19.0, "ask_size": 9.0, "iv": 0.2733, "open_interest": 524.0, "volume": 0.0, "delta": 0.4016, "gamma": 0.0052, "vega": 1.0854, "theta": -0.0153, "rho": 1.3056, "theo": 17.1406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-08-21T10:33:50", "percent_change": 0.0, "prev_day_close": 18.625}, {"option": "XLK281215P00250000", "bid": 63.5, "bid_size": 6.0, "ask": 68.5, "ask_size": 8.0, "iv": 0.2629, "open_interest": 20.0, "volume": 0.0, "delta": -0.799, "gamma": 0.0087, "vega": 0.6509, "theta": -0.0223, "rho": -1.1262, "theo": 66.4503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.25, "last_trade_time": "2026-08-27T15:39:38", "percent_change": 0.0, "prev_day_close": 65.2000007629394}, {"option": "XLK281215C00255000", "bid": 13.0, "bid_size": 6.0, "ask": 18.0, "ask_size": 9.0, "iv": 0.2648, "open_interest": 3.0, "volume": 0.0, "delta": 0.382, "gamma": 0.0051, "vega": 1.0706, "theta": -0.0151, "rho": 1.2498, "theo": 15.9435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.7, "last_trade_time": "2026-08-11T13:20:07", "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "XLK281215P00255000", "bid": 68.0, "bid_size": 6.0, "ask": 72.5, "ask_size": 7.0, "iv": 0.2587, "open_interest": 9.0, "volume": 0.0, "delta": -0.8342, "gamma": 0.0088, "vega": 0.5703, "theta": -0.0209, "rho": -0.8754, "theo": 70.7528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.61, "last_trade_time": "2026-08-27T14:29:36", "percent_change": 0.0, "prev_day_close": 69.4000015258789}, {"option": "XLK281215C00260000", "bid": 12.0, "bid_size": 6.0, "ask": 17.0, "ask_size": 8.0, "iv": 0.2649, "open_interest": 7.0, "volume": 0.0, "delta": 0.3631, "gamma": 0.005, "vega": 1.0533, "theta": -0.0149, "rho": 1.1936, "theo": 14.8309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.29, "last_trade_time": "2026-08-11T11:47:49", "percent_change": 0.0, "prev_day_close": 15.9750003814697}, {"option": "XLK281215P00260000", "bid": 72.5, "bid_size": 6.0, "ask": 76.7, "ask_size": 7.0, "iv": 0.2517, "open_interest": 4.0, "volume": 0.0, "delta": -0.8721, "gamma": 0.0094, "vega": 0.4884, "theta": -0.0185, "rho": -0.83, "theo": 75.2023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.15, "last_trade_time": "2026-07-21T14:35:54", "percent_change": 0.0, "prev_day_close": 73.8250007629394}, {"option": "XLK281215C00265000", "bid": 11.3, "bid_size": 4.0, "ask": 15.5, "ask_size": 13.0, "iv": 0.2635, "open_interest": 9.0, "volume": 0.0, "delta": 0.3448, "gamma": 0.0049, "vega": 1.0344, "theta": -0.0147, "rho": 1.1398, "theo": 13.7993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-07-28T11:17:08", "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "XLK281215P00265000", "bid": 77.0, "bid_size": 13.0, "ask": 81.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.905, "gamma": 0.0094, "vega": 0.3878, "theta": -0.017, "rho": -0.6612, "theo": 79.7809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.8, "last_trade_time": "2026-08-10T15:04:09", "percent_change": 0.0, "prev_day_close": 78.1000022888184}, {"option": "XLK281215C00270000", "bid": 10.0, "bid_size": 4.0, "ask": 14.5, "ask_size": 9.0, "iv": 0.2608, "open_interest": 20.0, "volume": 1.0, "delta": 0.3273, "gamma": 0.0048, "vega": 1.0144, "theta": -0.0144, "rho": 1.0883, "theo": 12.8439, "change": 1.075, "open": 14.7, "high": 14.7, "low": 14.7, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-08-28T12:16:12", "percent_change": 7.88991, "prev_day_close": 13.625}, {"option": "XLK281215P00270000", "bid": 82.0, "bid_size": 13.0, "ask": 85.75, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9335, "gamma": 0.0085, "vega": 0.2816, "theta": -0.0183, "rho": -0.4229, "theo": 84.4943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.3, "last_trade_time": "2026-08-04T14:50:21", "percent_change": 0.0, "prev_day_close": 82.6500015258789}, {"option": "XLK281215C00275000", "bid": 10.0, "bid_size": 3.0, "ask": 14.0, "ask_size": 9.0, "iv": 0.2667, "open_interest": 4.0, "volume": 0.0, "delta": 0.3106, "gamma": 0.0048, "vega": 0.9928, "theta": -0.0142, "rho": 1.0372, "theo": 11.9614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.32, "last_trade_time": "2026-08-19T15:02:34", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "XLK281215P00275000", "bid": 87.0, "bid_size": 11.0, "ask": 91.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9552, "gamma": 0.0065, "vega": 0.1134, "theta": -0.0213, "rho": 0.0, "theo": 89.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.91, "last_trade_time": "2026-08-13T15:06:25", "percent_change": 0.0, "prev_day_close": 87.4000015258789}, {"option": "XLK281215C00280000", "bid": 8.0, "bid_size": 7.0, "ask": 13.0, "ask_size": 9.0, "iv": 0.2592, "open_interest": 22.0, "volume": 0.0, "delta": 0.2947, "gamma": 0.0046, "vega": 0.9698, "theta": -0.0139, "rho": 0.9873, "theo": 11.1485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.49, "last_trade_time": "2026-08-19T15:02:34", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "XLK281215P00280000", "bid": 92.0, "bid_size": 11.0, "ask": 96.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9741, "gamma": 0.0038, "vega": 0.0, "theta": -0.0269, "rho": 0.0, "theo": 94.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.0, "last_trade_time": "2026-08-24T09:38:27", "percent_change": 0.0, "prev_day_close": 92.5}, {"option": "XLK281215C00285000", "bid": 7.9, "bid_size": 9.0, "ask": 12.0, "ask_size": 9.0, "iv": 0.261, "open_interest": 64.0, "volume": 0.0, "delta": 0.2796, "gamma": 0.0045, "vega": 0.9464, "theta": -0.0136, "rho": 0.9405, "theo": 10.4008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-08-24T09:38:28", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "XLK281215P00285000", "bid": 97.0, "bid_size": 11.0, "ask": 101.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0018, "vega": 0.0, "theta": -0.0269, "rho": 0.0, "theo": 99.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.28, "last_trade_time": "2026-07-24T09:30:12", "percent_change": 0.0, "prev_day_close": 97.25}], "symbol": "XLK", "security_type": "stock", "exchange_id": 3, "current_price": 185.69, "price_change": -2.92, "price_change_percent": -1.5725, "bid": 185.5, "ask": 185.77, "bid_size": 100, "ask_size": 1600, "open": 188.07, "high": 188.67, "low": 185.51, "close": 185.69, "prev_day_close": 185.69, "volume": 6300283, "iv30": 23.36, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 41564611962, "last_trade_time": "2026-08-28T15:59:59", "tick": "down"}, "symbol": "XLK"}