{"timestamp": "2026-09-21 22:48:23", "data": {"options": [{"option": "XOM260925C00080000", "bid": 77.5, "bid_size": 34.0, "ask": 79.7, "ask_size": 20.0, "iv": 3.0536, "open_interest": 0.0, "volume": 3.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0131, "theo": 78.3929, "change": -3.875, "open": 78.4, "high": 78.4, "low": 78.4, "tick": "no_change", "last_trade_price": 78.4, "last_trade_time": "2026-09-21T12:23:34", "percent_change": -4.70982, "prev_day_close": 82.2750015258789}, {"option": "XOM260925P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 2.0674, "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": "up", "last_trade_price": 0.02, "last_trade_time": "2026-09-14T14:50:04", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XOM260925C00085000", "bid": 72.4, "bid_size": 10.0, "ask": 73.65, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.014, "theo": 73.3966, "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": 77.3250007629394}, {"option": "XOM260925P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 22.0, "iv": 1.8931, "open_interest": 22.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -1.055, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T10:14:08", "percent_change": -99.061, "prev_day_close": 1.06500005722046}, {"option": "XOM260925C00090000", "bid": 66.95, "bid_size": 29.0, "ask": 70.2, "ask_size": 12.0, "iv": 2.512, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0148, "theo": 68.4003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.2750015258789}, {"option": "XOM260925P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 1.0, "iv": 2.191, "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": 1.06500005722046}, {"option": "XOM260925C00095000", "bid": 62.1, "bid_size": 29.0, "ask": 65.2, "ask_size": 28.0, "iv": 2.4154, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0156, "theo": 63.404, "change": 0.0, "open": 0.0, "high": 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": "XOM260925P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 3.1604, "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": 1.06500005722046}, {"option": "XOM260925C00100000", "bid": 57.2, "bid_size": 29.0, "ask": 60.2, "ask_size": 17.0, "iv": 2.2615, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0164, "theo": 58.4077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.7000007629394}, {"option": "XOM260925P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 2.893, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XOM260925C00105000", "bid": 52.45, "bid_size": 33.0, "ask": 55.2, "ask_size": 26.0, "iv": 2.1775, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0172, "theo": 53.4114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.7250003814697}, {"option": "XOM260925P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 2.637, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XOM260925C00110000", "bid": 47.15, "bid_size": 29.0, "ask": 50.2, "ask_size": 20.0, "iv": 1.8124, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.018, "theo": 48.4152, "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": 52.7250003814697}, {"option": "XOM260925P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 55.0, "iv": 1.146, "open_interest": 63.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-12T12:10:22", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XOM260925C00115000", "bid": 42.45, "bid_size": 29.0, "ask": 45.2, "ask_size": 5.0, "iv": 1.7545, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0189, "theo": 43.419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.6750011444092}, {"option": "XOM260925P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 2.151, "open_interest": 4.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-14T15:41:54", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XOM260925C00120000", "bid": 36.8, "bid_size": 29.0, "ask": 40.2, "ask_size": 28.0, "iv": 1.1928, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0197, "theo": 38.423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.6750011444092}, {"option": "XOM260925P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.9231, "open_interest": 1.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-08-27T15:50:28", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XOM260925C00125000", "bid": 32.2, "bid_size": 29.0, "ask": 35.2, "ask_size": 11.0, "iv": 1.266, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": 0.0205, "theo": 33.4272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.7250003814697}, {"option": "XOM260925P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 1.6989, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0011, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XOM260925C00130000", "bid": 27.8, "bid_size": 29.0, "ask": 30.3, "ask_size": 15.0, "iv": 1.2918, "open_interest": 51.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0003, "vega": 0.0006, "theta": 0.0, "rho": 0.0213, "theo": 28.4321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.07, "last_trade_time": "2026-09-18T15:20:19", "percent_change": 0.0, "prev_day_close": 32.7750005722046}, {"option": "XOM260925P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 0.6502, "open_interest": 17.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0022, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-09-17T14:27:27", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XOM260925C00135000", "bid": 22.75, "bid_size": 34.0, "ask": 25.0, "ask_size": 23.0, "iv": 1.0108, "open_interest": 1.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0008, "vega": 0.0012, "theta": -0.0016, "rho": 0.0221, "theo": 23.4386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.47, "last_trade_time": "2026-09-11T12:42:08", "percent_change": 0.0, "prev_day_close": 27.7250003814697}, {"option": "XOM260925P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 0.5355, "open_interest": 120.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0008, "vega": 0.0012, "theta": -0.0044, "rho": 0.0, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-11T10:38:22", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "XOM260925C00139000", "bid": 18.8, "bid_size": 34.0, "ask": 21.0, "ask_size": 25.0, "iv": 0.8727, "open_interest": 4.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0016, "vega": 0.0022, "theta": -0.0058, "rho": 0.0227, "theo": 19.4467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.37, "last_trade_time": "2026-09-11T10:05:44", "percent_change": 0.0, "prev_day_close": 23.7750005722046}, {"option": "XOM260925P00139000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 501.0, "iv": 0.8306, "open_interest": 15.0, "volume": 1.0, "delta": -0.0044, "gamma": 0.0016, "vega": 0.0022, "theta": -0.0081, "rho": -0.0001, "theo": 0.0105, "change": -0.465, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T14:27:24", "percent_change": -97.8947, "prev_day_close": 0.474999994039536}, {"option": "XOM260925C00140000", "bid": 17.7, "bid_size": 34.0, "ask": 19.8, "ask_size": 27.0, "iv": 0.7634, "open_interest": 4.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.002, "vega": 0.0026, "theta": -0.0074, "rho": 0.0228, "theo": 18.4495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-09-10T12:20:33", "percent_change": 0.0, "prev_day_close": 22.7250003814697}, {"option": "XOM260925P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 287.0, "iv": 0.5529, "open_interest": 46.0, "volume": 2.0, "delta": -0.0053, "gamma": 0.002, "vega": 0.0026, "theta": -0.0096, "rho": -0.0001, "theo": 0.0126, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T11:00:29", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "XOM260925C00141000", "bid": 16.75, "bid_size": 34.0, "ask": 19.05, "ask_size": 26.0, "iv": 0.7974, "open_interest": 2.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0024, "vega": 0.0032, "theta": -0.0093, "rho": 0.023, "theo": 17.453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.49, "last_trade_time": "2026-08-28T15:26:07", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "XOM260925P00141000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 233.0, "iv": 0.5461, "open_interest": 29.0, "volume": 1.0, "delta": -0.0066, "gamma": 0.0024, "vega": 0.0032, "theta": -0.0114, "rho": -0.0002, "theo": 0.0153, "change": -0.345, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T10:34:05", "percent_change": -97.1831, "prev_day_close": 0.354999989271164}, {"option": "XOM260925C00142000", "bid": 15.9, "bid_size": 34.0, "ask": 18.05, "ask_size": 26.0, "iv": 0.7895, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.003, "vega": 0.0038, "theta": -0.0118, "rho": 0.0231, "theo": 16.4572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "XOM260925P00142000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.4256, "open_interest": 107.0, "volume": 16.0, "delta": -0.0081, "gamma": 0.003, "vega": 0.0038, "theta": -0.0137, "rho": -0.0002, "theo": 0.0188, "change": -0.035, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T15:12:24", "percent_change": -77.7778, "prev_day_close": 0.0450000017881393}, {"option": "XOM260925C00143000", "bid": 14.55, "bid_size": 34.0, "ask": 17.05, "ask_size": 25.0, "iv": 0.6802, "open_interest": 0.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0038, "vega": 0.0046, "theta": -0.0149, "rho": 0.0232, "theo": 15.4626, "change": 0.0, "open": 0.0, "high": 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": "XOM260925P00143000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 308.0, "iv": 0.525, "open_interest": 30.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0038, "vega": 0.0046, "theta": -0.0167, "rho": -0.0002, "theo": 0.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-18T11:26:04", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "XOM260925C00144000", "bid": 13.9, "bid_size": 34.0, "ask": 16.25, "ask_size": 27.0, "iv": 0.7468, "open_interest": 0.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0048, "vega": 0.0057, "theta": -0.0189, "rho": 0.0233, "theo": 14.4698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "XOM260925P00144000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 404.0, "iv": 0.5495, "open_interest": 90.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0048, "vega": 0.0057, "theta": -0.0206, "rho": -0.0003, "theo": 0.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-09-18T11:04:29", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "XOM260925C00145000", "bid": 12.85, "bid_size": 34.0, "ask": 15.05, "ask_size": 43.0, "iv": 0.6647, "open_interest": 55.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0062, "vega": 0.0071, "theta": -0.0242, "rho": 0.0234, "theo": 13.4794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.6, "last_trade_time": "2026-09-14T13:09:53", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "XOM260925P00145000", "bid": 0.01, "bid_size": 1.0, "ask": 0.09, "ask_size": 190.0, "iv": 0.415, "open_interest": 178.0, "volume": 31.0, "delta": -0.0167, "gamma": 0.0062, "vega": 0.0071, "theta": -0.0258, "rho": -0.0004, "theo": 0.0388, "change": 0.005, "open": 0.08, "high": 0.08, "low": 0.02, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T10:44:12", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "XOM260925C00146000", "bid": 11.8, "bid_size": 37.0, "ask": 14.0, "ask_size": 43.0, "iv": 0.6086, "open_interest": 11.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.008, "vega": 0.0089, "theta": -0.0312, "rho": 0.0234, "theo": 12.4926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.88, "last_trade_time": "2026-08-14T09:30:48", "percent_change": 0.0, "prev_day_close": 16.7750000953674}, {"option": "XOM260925P00146000", "bid": 0.02, "bid_size": 2.0, "ask": 0.08, "ask_size": 100.0, "iv": 0.3874, "open_interest": 335.0, "volume": 5.0, "delta": -0.0219, "gamma": 0.008, "vega": 0.0089, "theta": -0.0327, "rho": -0.0005, "theo": 0.0513, "change": 0.025, "open": 0.06, "high": 0.06, "low": 0.04, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T15:33:07", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "XOM260925C00147000", "bid": 10.85, "bid_size": 37.0, "ask": 12.1, "ask_size": 34.0, "iv": 0.3379, "open_interest": 1.0, "volume": 0.0, "delta": 0.9711, "gamma": 0.0104, "vega": 0.0113, "theta": -0.0404, "rho": 0.0234, "theo": 11.5111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.88, "last_trade_time": "2026-09-14T10:17:59", "percent_change": 0.0, "prev_day_close": 15.7749996185303}, {"option": "XOM260925P00147000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1.0, "iv": 0.3476, "open_interest": 92.0, "volume": 60.0, "delta": -0.029, "gamma": 0.0104, "vega": 0.0113, "theta": -0.0418, "rho": -0.0007, "theo": 0.0691, "change": -0.01, "open": 0.06, "high": 0.07, "low": 0.02, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T15:57:20", "percent_change": -20.0, "prev_day_close": 0.0500000007450581}, {"option": "XOM260925C00148000", "bid": 9.95, "bid_size": 34.0, "ask": 10.65, "ask_size": 8.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": 0.9613, "gamma": 0.0136, "vega": 0.0143, "theta": -0.0525, "rho": 0.0233, "theo": 10.5371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.48, "last_trade_time": "2026-08-20T09:57:28", "percent_change": 0.0, "prev_day_close": 14.8250002861023}, {"option": "XOM260925P00148000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 183.0, "iv": 0.3595, "open_interest": 123.0, "volume": 39.0, "delta": -0.0388, "gamma": 0.0136, "vega": 0.0143, "theta": -0.0539, "rho": -0.001, "theo": 0.0945, "change": -0.015, "open": 0.06, "high": 0.12, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T12:46:05", "percent_change": -23.0769, "prev_day_close": 0.0649999976158142}, {"option": "XOM260925C00149000", "bid": 8.95, "bid_size": 34.0, "ask": 10.2, "ask_size": 34.0, "iv": 0.3635, "open_interest": 2.0, "volume": 0.0, "delta": 0.948, "gamma": 0.0175, "vega": 0.018, "theta": -0.0681, "rho": 0.0231, "theo": 9.5738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.9, "last_trade_time": "2026-09-14T09:40:25", "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "XOM260925P00149000", "bid": 0.08, "bid_size": 54.0, "ask": 0.16, "ask_size": 55.0, "iv": 0.3566, "open_interest": 64.0, "volume": 78.0, "delta": -0.0521, "gamma": 0.0176, "vega": 0.0181, "theta": -0.0694, "rho": -0.0013, "theo": 0.1305, "change": 0.065, "open": 0.75, "high": 0.75, "low": 0.1, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-09-21T15:27:53", "percent_change": 86.6667, "prev_day_close": 0.0750000029802322}, {"option": "XOM260925C00150000", "bid": 8.25, "bid_size": 161.0, "ask": 8.95, "ask_size": 170.0, "iv": 0.3441, "open_interest": 282.0, "volume": 4.0, "delta": 0.9303, "gamma": 0.0225, "vega": 0.0226, "theta": -0.0876, "rho": 0.0228, "theo": 8.6251, "change": -3.675, "open": 8.8, "high": 8.92, "low": 8.8, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-09-21T12:23:38", "percent_change": -29.2247, "prev_day_close": 12.5749998092651}, {"option": "XOM260925P00150000", "bid": 0.17, "bid_size": 22.0, "ask": 0.21, "ask_size": 31.0, "iv": 0.3598, "open_interest": 313.0, "volume": 361.0, "delta": -0.07, "gamma": 0.0226, "vega": 0.0227, "theta": -0.0889, "rho": -0.0017, "theo": 0.1813, "change": 0.06, "open": 0.12, "high": 0.2, "low": 0.1, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-21T15:59:39", "percent_change": 50.0, "prev_day_close": 0.120000002905726}, {"option": "XOM260925C00152500", "bid": 5.85, "bid_size": 183.0, "ask": 7.2, "ask_size": 323.0, "iv": 0.3854, "open_interest": 44.0, "volume": 24.0, "delta": 0.8594, "gamma": 0.0391, "vega": 0.0375, "theta": -0.1535, "rho": 0.0213, "theo": 6.3549, "change": -3.495, "open": 7.6, "high": 7.6, "low": 6.63, "tick": "down", "last_trade_price": 6.63, "last_trade_time": "2026-09-21T12:23:38", "percent_change": -34.5185, "prev_day_close": 10.125}, {"option": "XOM260925P00152500", "bid": 0.36, "bid_size": 60.0, "ask": 0.47, "ask_size": 22.0, "iv": 0.3488, "open_interest": 1262.0, "volume": 1079.0, "delta": -0.1413, "gamma": 0.0393, "vega": 0.0376, "theta": -0.1551, "rho": -0.0033, "theo": 0.4102, "change": 0.24, "open": 0.21, "high": 0.52, "low": 0.2, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-09-21T15:59:46", "percent_change": 120.0, "prev_day_close": 0.200000002980232}, {"option": "XOM260925C00155000", "bid": 4.0, "bid_size": 121.0, "ask": 5.4, "ask_size": 426.0, "iv": 0.4, "open_interest": 490.0, "volume": 44.0, "delta": 0.7402, "gamma": 0.0584, "vega": 0.0541, "theta": -0.2309, "rho": 0.0186, "theo": 4.3255, "change": -2.7, "open": 6.95, "high": 6.95, "low": 4.35, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-09-21T15:43:13", "percent_change": -34.1772, "prev_day_close": 7.90000009536743}, {"option": "XOM260925P00155000", "bid": 0.79, "bid_size": 21.0, "ask": 0.95, "ask_size": 87.0, "iv": 0.3306, "open_interest": 1317.0, "volume": 2233.0, "delta": -0.2613, "gamma": 0.0589, "vega": 0.0542, "theta": -0.2331, "rho": -0.0059, "theo": 0.8814, "change": 0.56, "open": 0.5, "high": 0.99, "low": 0.41, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-09-21T15:59:56", "percent_change": 143.59, "prev_day_close": 0.390000000596046}, {"option": "XOM260925C00157500", "bid": 2.4, "bid_size": 262.0, "ask": 2.89, "ask_size": 247.0, "iv": 0.3232, "open_interest": 178.0, "volume": 236.0, "delta": 0.576, "gamma": 0.0718, "vega": 0.0651, "theta": -0.283, "rho": 0.0146, "theo": 2.6705, "change": -2.95, "open": 3.37, "high": 3.5, "low": 2.5, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-09-21T15:59:34", "percent_change": -52.6786, "prev_day_close": 5.59999990463257}, {"option": "XOM260925P00157500", "bid": 1.67, "bid_size": 30.0, "ask": 1.88, "ask_size": 73.0, "iv": 0.3339, "open_interest": 1215.0, "volume": 1780.0, "delta": -0.4272, "gamma": 0.0725, "vega": 0.0652, "theta": -0.286, "rho": -0.0087, "theo": 1.7306, "change": 0.97, "open": 0.91, "high": 1.86, "low": 0.59, "tick": "no_change", "last_trade_price": 1.74, "last_trade_time": "2026-09-21T15:59:40", "percent_change": 125.974, "prev_day_close": 0.770000010728836}, {"option": "XOM260925C00160000", "bid": 1.35, "bid_size": 44.0, "ask": 1.56, "ask_size": 43.0, "iv": 0.3212, "open_interest": 410.0, "volume": 1244.0, "delta": 0.3952, "gamma": 0.071, "vega": 0.0641, "theta": -0.2754, "rho": 0.01, "theo": 1.4794, "change": -2.25, "open": 2.94, "high": 2.94, "low": 1.31, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-09-21T15:59:18", "percent_change": -59.2105, "prev_day_close": 3.80000007152557}, {"option": "XOM260925P00160000", "bid": 2.98, "bid_size": 17.0, "ask": 3.3, "ask_size": 316.0, "iv": 0.3396, "open_interest": 1209.0, "volume": 671.0, "delta": -0.6099, "gamma": 0.0718, "vega": 0.0636, "theta": -0.2784, "rho": -0.0107, "theo": 3.0478, "change": 1.615, "open": 1.65, "high": 3.3, "low": 1.51, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-09-21T15:59:14", "percent_change": 108.754, "prev_day_close": 1.48499995470047}, {"option": "XOM260925C00162500", "bid": 0.65, "bid_size": 36.0, "ask": 0.8, "ask_size": 20.0, "iv": 0.324, "open_interest": 981.0, "volume": 1708.0, "delta": 0.2384, "gamma": 0.0566, "vega": 0.0517, "theta": -0.215, "rho": 0.006, "theo": 0.7435, "change": -1.7, "open": 2.35, "high": 2.35, "low": 0.65, "tick": "no_change", "last_trade_price": 0.72, "last_trade_time": "2026-09-21T15:59:47", "percent_change": -70.2479, "prev_day_close": 2.41999995708466}, {"option": "XOM260925P00162500", "bid": 4.3, "bid_size": 185.0, "ask": 5.3, "ask_size": 221.0, "iv": 0.3226, "open_interest": 667.0, "volume": 420.0, "delta": -0.7683, "gamma": 0.0572, "vega": 0.0508, "theta": -0.2167, "rho": -0.0121, "theo": 4.8251, "change": 1.955, "open": 2.25, "high": 4.79, "low": 2.25, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-21T15:51:08", "percent_change": 76.8173, "prev_day_close": 2.54499995708466}, {"option": "XOM260925C00165000", "bid": 0.33, "bid_size": 2.0, "ask": 0.4, "ask_size": 83.0, "iv": 0.339, "open_interest": 2372.0, "volume": 1881.0, "delta": 0.1309, "gamma": 0.0378, "vega": 0.0357, "theta": -0.1422, "rho": 0.0033, "theo": 0.3556, "change": -1.03, "open": 0.99, "high": 1.33, "low": 0.28, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-09-21T15:59:42", "percent_change": -74.1007, "prev_day_close": 1.39000004529953}, {"option": "XOM260925P00165000", "bid": 5.9, "bid_size": 209.0, "ask": 7.85, "ask_size": 270.0, "iv": 0.3119, "open_interest": 347.0, "volume": 95.0, "delta": -0.8767, "gamma": 0.0382, "vega": 0.0343, "theta": -0.1429, "rho": -0.0112, "theo": 6.9519, "change": 2.34, "open": 4.88, "high": 6.54, "low": 4.88, "tick": "up", "last_trade_price": 6.54, "last_trade_time": "2026-09-21T15:43:39", "percent_change": 55.7143, "prev_day_close": 4.20000004768372}, {"option": "XOM260925C00167500", "bid": 0.14, "bid_size": 45.0, "ask": 0.22, "ask_size": 163.0, "iv": 0.3547, "open_interest": 2292.0, "volume": 2128.0, "delta": 0.0701, "gamma": 0.0228, "vega": 0.0227, "theta": -0.0873, "rho": 0.0018, "theo": 0.1748, "change": -0.55, "open": 0.47, "high": 0.6, "low": 0.14, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-09-21T15:59:56", "percent_change": -76.3889, "prev_day_close": 0.719999998807907}, {"option": "XOM260925P00167500", "bid": 8.15, "bid_size": 81.0, "ask": 9.9, "ask_size": 98.0, "iv": 0.0, "open_interest": 50.0, "volume": 9.0, "delta": -0.9378, "gamma": 0.0233, "vega": 0.0209, "theta": -0.087, "rho": -0.0092, "theo": 9.2853, "change": 2.735, "open": 7.71, "high": 9.2, "low": 7.71, "tick": "down", "last_trade_price": 8.71, "last_trade_time": "2026-09-21T15:46:36", "percent_change": 45.7741, "prev_day_close": 5.97499990463257}, {"option": "XOM260925C00170000", "bid": 0.09, "bid_size": 60.0, "ask": 0.13, "ask_size": 26.0, "iv": 0.3859, "open_interest": 3643.0, "volume": 844.0, "delta": 0.0395, "gamma": 0.0136, "vega": 0.0145, "theta": -0.0548, "rho": 0.001, "theo": 0.0948, "change": -0.275, "open": 0.23, "high": 0.41, "low": 0.06, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-09-21T15:58:46", "percent_change": -75.3425, "prev_day_close": 0.364999994635582}, {"option": "XOM260925P00170000", "bid": 10.15, "bid_size": 327.0, "ask": 12.4, "ask_size": 97.0, "iv": 0.0, "open_interest": 180.0, "volume": 27.0, "delta": -0.969, "gamma": 0.0142, "vega": 0.0114, "theta": -0.0536, "rho": -0.0063, "theo": 11.7182, "change": 3.445, "open": 8.65, "high": 11.79, "low": 8.53, "tick": "down", "last_trade_price": 11.42, "last_trade_time": "2026-09-21T15:58:06", "percent_change": 43.1975, "prev_day_close": 7.97500014305115}, {"option": "XOM260925C00172500", "bid": 0.04, "bid_size": 4.0, "ask": 0.07, "ask_size": 2.0, "iv": 0.4007, "open_interest": 2177.0, "volume": 672.0, "delta": 0.0244, "gamma": 0.0084, "vega": 0.0098, "theta": -0.0372, "rho": 0.0006, "theo": 0.0586, "change": -0.135, "open": 0.01, "high": 0.1, "low": 0.01, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-21T15:49:04", "percent_change": -69.2308, "prev_day_close": 0.195000000298023}, {"option": "XOM260925P00172500", "bid": 12.6, "bid_size": 34.0, "ask": 14.85, "ask_size": 25.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9839, "gamma": 0.0086, "vega": 0.0064, "theta": -0.0368, "rho": -0.0042, "theo": 14.1922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.84, "last_trade_time": "2026-09-18T12:35:52", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "XOM260925C00175000", "bid": 0.03, "bid_size": 116.0, "ask": 0.1, "ask_size": 480.0, "iv": 0.4688, "open_interest": 11640.0, "volume": 666.0, "delta": 0.0165, "gamma": 0.0056, "vega": 0.007, "theta": -0.0274, "rho": 0.0004, "theo": 0.0406, "change": -0.05, "open": 0.08, "high": 0.09, "low": 0.01, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T15:57:42", "percent_change": -55.5556, "prev_day_close": 0.0899999998509884}, {"option": "XOM260925P00175000", "bid": 15.1, "bid_size": 34.0, "ask": 17.4, "ask_size": 26.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0053, "vega": 0.0037, "theta": -0.0287, "rho": -0.0022, "theo": 16.6815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.67, "last_trade_time": "2026-09-15T11:13:34", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "XOM260925C00177500", "bid": 0.02, "bid_size": 1.0, "ask": 0.06, "ask_size": 2.0, "iv": 0.4894, "open_interest": 828.0, "volume": 53.0, "delta": 0.0119, "gamma": 0.0039, "vega": 0.0053, "theta": -0.0214, "rho": 0.0003, "theo": 0.0303, "change": -0.01, "open": 0.05, "high": 0.06, "low": 0.01, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T15:31:15", "percent_change": -20.0, "prev_day_close": 0.0499999988824129}, {"option": "XOM260925P00177500", "bid": 17.4, "bid_size": 34.0, "ask": 19.9, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0033, "vega": 0.0026, "theta": -0.0248, "rho": -0.0021, "theo": 19.1767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.875}, {"option": "XOM260925C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 405.0, "iv": 0.6318, "open_interest": 984.0, "volume": 22.0, "delta": 0.009, "gamma": 0.0029, "vega": 0.0041, "theta": -0.0173, "rho": 0.0002, "theo": 0.0236, "change": -0.065, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T13:21:00", "percent_change": -86.6667, "prev_day_close": 0.0750000001862645}, {"option": "XOM260925P00180000", "bid": 20.05, "bid_size": 34.0, "ask": 22.65, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0021, "vega": 0.0013, "theta": -0.0227, "rho": -0.0009, "theo": 21.6743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-09-16T10:24:31", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "XOM260925C00182500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 15.0, "iv": 0.5039, "open_interest": 211.0, "volume": 12.0, "delta": 0.0069, "gamma": 0.0021, "vega": 0.0033, "theta": -0.0142, "rho": 0.0002, "theo": 0.0188, "change": -0.02, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T12:40:11", "percent_change": -66.6667, "prev_day_close": 0.0300000002607703}, {"option": "XOM260925P00182500", "bid": 22.6, "bid_size": 52.0, "ask": 24.85, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 9.0, "delta": -0.998, "gamma": 0.0013, "vega": 0.001, "theta": -0.0215, "rho": -0.0009, "theo": 24.173, "change": 4.0, "open": 23.7, "high": 23.7, "low": 23.7, "tick": "up", "last_trade_price": 23.7, "last_trade_time": "2026-09-21T12:09:26", "percent_change": 20.3046, "prev_day_close": 19.7000007629395}, {"option": "XOM260925C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 35.0, "iv": 0.5121, "open_interest": 863.0, "volume": 114.0, "delta": 0.0055, "gamma": 0.0016, "vega": 0.0026, "theta": -0.0118, "rho": 0.0001, "theo": 0.0153, "change": -0.005, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T15:31:48", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "XOM260925P00185000", "bid": 25.0, "bid_size": 29.0, "ask": 27.3, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0008, "vega": 0.0007, "theta": -0.0206, "rho": -0.0003, "theo": 26.6721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3499994277954}, {"option": "XOM260925C00187500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 327.0, "iv": 0.8058, "open_interest": 63.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0013, "vega": 0.0022, "theta": -0.0099, "rho": 0.0001, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T15:07:44", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XOM260925P00187500", "bid": 27.4, "bid_size": 34.0, "ask": 30.3, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0006, "vega": 0.0003, "theta": -0.0203, "rho": -0.0003, "theo": 29.1718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.7000007629395}, {"option": "XOM260925C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.5912, "open_interest": 78.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.001, "vega": 0.0018, "theta": -0.0083, "rho": 0.0001, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-18T09:51:05", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "XOM260925P00190000", "bid": 29.9, "bid_size": 30.0, "ask": 32.5, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0201, "rho": -0.0003, "theo": 31.6715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3499994277954}, {"option": "XOM260925C00192500", "bid": 0.0, "bid_size": 0.0, "ask": 1.21, "ask_size": 216.0, "iv": 1.2129, "open_interest": 21.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0008, "vega": 0.0015, "theta": -0.0071, "rho": 0.0001, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-16T10:25:11", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "XOM260925P00192500", "bid": 32.4, "bid_size": 18.0, "ask": 35.1, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0199, "rho": -0.0002, "theo": 34.1713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6750001907349}, {"option": "XOM260925C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 0.6672, "open_interest": 1170.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0006, "vega": 0.0012, "theta": -0.0061, "rho": 0.0001, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-16T15:57:49", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "XOM260925P00195000", "bid": 34.9, "bid_size": 30.0, "ask": 37.65, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0198, "rho": 0.0, "theo": 36.6712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3500003814697}, {"option": "XOM260925C00197500", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 144.0, "iv": 0.9118, "open_interest": 71.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0005, "vega": 0.0011, "theta": -0.0052, "rho": 0.0, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-16T15:51:39", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "XOM260925P00197500", "bid": 37.4, "bid_size": 33.0, "ask": 40.35, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0198, "rho": 0.0, "theo": 39.1712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8500003814697}, {"option": "XOM260925C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1.0, "iv": 0.8809, "open_interest": 114.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0004, "vega": 0.0009, "theta": -0.0046, "rho": 0.0, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-16T15:51:39", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "XOM260925P00200000", "bid": 39.9, "bid_size": 30.0, "ask": 42.6, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0197, "rho": 0.0, "theo": 41.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.4250011444092}, {"option": "XOM260925C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 1.7012, "open_interest": 2.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0003, "vega": 0.0007, "theta": -0.0035, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-16T14:30:48", "percent_change": 0.0, "prev_day_close": 0.665000021457672}, {"option": "XOM260925P00205000", "bid": 44.9, "bid_size": 32.0, "ask": 47.75, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0197, "rho": 0.0, "theo": 46.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.2749996185303}, {"option": "XOM260925C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.24, "ask_size": 1.0, "iv": 1.6024, "open_interest": 5.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0002, "vega": 0.0005, "theta": -0.0027, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-09-16T15:56:37", "percent_change": 0.0, "prev_day_close": 0.620000004768372}, {"option": "XOM260925P00210000", "bid": 49.9, "bid_size": 30.0, "ask": 52.6, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0197, "rho": 0.0, "theo": 51.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.25}, {"option": "XOM261002C00080000", "bid": 77.55, "bid_size": 21.0, "ask": 80.25, "ask_size": 8.0, "iv": 2.0756, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0284, "theo": 78.4595, "change": 0.0, "open": 0.0, "high": 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": "XOM261002P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.33, "ask_size": 1.0, "iv": 2.153, "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": 0.01, "last_trade_time": "2026-08-18T12:01:10", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XOM261002C00085000", "bid": 72.2, "bid_size": 5.0, "ask": 75.3, "ask_size": 7.0, "iv": 1.7784, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0302, "theo": 73.4674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.7000007629394}, {"option": "XOM261002P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 2.2593, "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": 0.01, "last_trade_time": "2026-08-18T12:01:21", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XOM261002C00090000", "bid": 67.05, "bid_size": 9.0, "ask": 70.25, "ask_size": 10.0, "iv": 1.5192, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.032, "theo": 68.4754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.75}, {"option": "XOM261002P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.12, "ask_size": 9.0, "iv": 2.0787, "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": 0.01, "last_trade_time": "2026-08-18T12:01:42", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XOM261002C00095000", "bid": 62.2, "bid_size": 21.0, "ask": 65.25, "ask_size": 14.0, "iv": 1.457, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0338, "theo": 63.4834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.75}, {"option": "XOM261002P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.9114, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-18T12:01:59", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XOM261002C00100000", "bid": 57.25, "bid_size": 21.0, "ask": 60.25, "ask_size": 12.0, "iv": 1.3416, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0355, "theo": 58.4914, "change": 0.0, "open": 0.0, "high": 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": "XOM261002P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 1.7499, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XOM261002C00105000", "bid": 52.25, "bid_size": 21.0, "ask": 55.3, "ask_size": 8.0, "iv": 1.229, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0373, "theo": 53.4994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.75}, {"option": "XOM261002P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.5952, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XOM261002C00110000", "bid": 47.2, "bid_size": 17.0, "ask": 50.3, "ask_size": 13.0, "iv": 1.0847, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0391, "theo": 48.5075, "change": 0.0, "open": 0.0, "high": 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": "XOM261002P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 2.0, "iv": 0.9076, "open_interest": 1.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-14T15:44:24", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XOM261002C00115000", "bid": 42.4, "bid_size": 21.0, "ask": 45.3, "ask_size": 13.0, "iv": 1.0251, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0408, "theo": 43.5159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.875}, {"option": "XOM261002P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 1.3032, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XOM261002C00120000", "bid": 36.95, "bid_size": 21.0, "ask": 40.3, "ask_size": 10.0, "iv": 0.75, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0006, "theta": 0.0, "rho": 0.0426, "theo": 38.5249, "change": 0.0, "open": 0.0, "high": 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": "XOM261002P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.82, "ask_size": 207.0, "iv": 0.9441, "open_interest": 2.0, "volume": 2.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0009, "rho": 0.0, "theo": 0.0018, "change": -0.965, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T10:58:20", "percent_change": -96.0199, "prev_day_close": 1.00499999523163}, {"option": "XOM261002C00125000", "bid": 32.55, "bid_size": 21.0, "ask": 35.3, "ask_size": 13.0, "iv": 0.8216, "open_interest": 1.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0004, "vega": 0.0013, "theta": 0.0, "rho": 0.0443, "theo": 33.5359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.55, "last_trade_time": "2026-09-16T15:48:38", "percent_change": 0.0, "prev_day_close": 37.8249988555908}, {"option": "XOM261002P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 213.0, "iv": 1.0287, "open_interest": 2.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0004, "vega": 0.0013, "theta": -0.0021, "rho": -0.0001, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-17T11:44:46", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XOM261002C00130000", "bid": 27.85, "bid_size": 26.0, "ask": 30.15, "ask_size": 23.0, "iv": 0.7326, "open_interest": 1.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0009, "vega": 0.0032, "theta": -0.0016, "rho": 0.046, "theo": 28.552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.24, "last_trade_time": "2026-09-18T15:20:19", "percent_change": 0.0, "prev_day_close": 32.7999992370606}, {"option": "XOM261002P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 201.0, "iv": 0.8961, "open_interest": 0.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0009, "vega": 0.0032, "theta": -0.0049, "rho": -0.0002, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.889999985694885}, {"option": "XOM261002C00135000", "bid": 22.95, "bid_size": 26.0, "ask": 25.35, "ask_size": 15.0, "iv": 0.6593, "open_interest": 4.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0023, "vega": 0.0072, "theta": -0.0083, "rho": 0.0474, "theo": 23.581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.17, "last_trade_time": "2026-09-08T15:45:35", "percent_change": 0.0, "prev_day_close": 27.8249998092651}, {"option": "XOM261002P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 355.0, "iv": 0.4843, "open_interest": 22.0, "volume": 10.0, "delta": -0.0095, "gamma": 0.0023, "vega": 0.0073, "theta": -0.0111, "rho": -0.0005, "theo": 0.0342, "change": -0.825, "open": 0.08, "high": 0.08, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-21T14:21:47", "percent_change": -93.2203, "prev_day_close": 0.884999990463257}, {"option": "XOM261002C00140000", "bid": 18.0, "bid_size": 26.0, "ask": 19.2, "ask_size": 23.0, "iv": 0.3311, "open_interest": 7.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0054, "vega": 0.0155, "theta": -0.0204, "rho": 0.0484, "theo": 18.6398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.47, "last_trade_time": "2026-09-10T10:44:44", "percent_change": 0.0, "prev_day_close": 22.8499994277954}, {"option": "XOM261002P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 266.0, "iv": 0.3602, "open_interest": 73.0, "volume": 7.0, "delta": -0.0231, "gamma": 0.0054, "vega": 0.0155, "theta": -0.0227, "rho": -0.0012, "theo": 0.0852, "change": 0.045, "open": 0.17, "high": 0.17, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-09-21T13:34:21", "percent_change": 52.9412, "prev_day_close": 0.0849999999627471}, {"option": "XOM261002C00142000", "bid": 16.0, "bid_size": 26.0, "ask": 17.4, "ask_size": 22.0, "iv": 0.3589, "open_interest": 0.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.0076, "vega": 0.0207, "theta": -0.0277, "rho": 0.0486, "theo": 16.6807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9500007629395}, {"option": "XOM261002P00142000", "bid": 0.03, "bid_size": 85.0, "ask": 0.2, "ask_size": 366.0, "iv": 0.3454, "open_interest": 0.0, "volume": 8.0, "delta": -0.033, "gamma": 0.0076, "vega": 0.0208, "theta": -0.0298, "rho": -0.0017, "theo": 0.1232, "change": -0.265, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-09-21T15:33:11", "percent_change": -70.6667, "prev_day_close": 0.375}, {"option": "XOM261002C00143000", "bid": 15.0, "bid_size": 26.0, "ask": 17.5, "ask_size": 15.0, "iv": 0.4892, "open_interest": 0.0, "volume": 0.0, "delta": 0.9607, "gamma": 0.009, "vega": 0.024, "theta": -0.0322, "rho": 0.0486, "theo": 15.7077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9500007629395}, {"option": "XOM261002P00143000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 149.0, "iv": 0.3474, "open_interest": 14.0, "volume": 0.0, "delta": -0.0395, "gamma": 0.009, "vega": 0.024, "theta": -0.0342, "rho": -0.002, "theo": 0.1488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-09-18T15:14:55", "percent_change": 0.0, "prev_day_close": 0.0950000006705522}, {"option": "XOM261002C00144000", "bid": 14.0, "bid_size": 26.0, "ask": 16.3, "ask_size": 24.0, "iv": 0.4445, "open_interest": 0.0, "volume": 0.0, "delta": 0.9529, "gamma": 0.0106, "vega": 0.0277, "theta": -0.0372, "rho": 0.0485, "theo": 14.7408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9750003814697}, {"option": "XOM261002P00144000", "bid": 0.07, "bid_size": 153.0, "ask": 0.32, "ask_size": 305.0, "iv": 0.3414, "open_interest": 10.0, "volume": 8.0, "delta": -0.0474, "gamma": 0.0106, "vega": 0.0279, "theta": -0.0392, "rho": -0.0024, "theo": 0.1803, "change": -0.275, "open": 0.13, "high": 0.14, "low": 0.01, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T15:24:10", "percent_change": -73.3333, "prev_day_close": 0.375}, {"option": "XOM261002C00145000", "bid": 12.8, "bid_size": 42.0, "ask": 14.7, "ask_size": 22.0, "iv": 0.3192, "open_interest": 4.0, "volume": 21.0, "delta": 0.9434, "gamma": 0.0125, "vega": 0.032, "theta": -0.043, "rho": 0.0483, "theo": 13.7815, "change": -3.285, "open": 13.7, "high": 14.59, "low": 13.7, "tick": "up", "last_trade_price": 14.59, "last_trade_time": "2026-09-21T14:44:54", "percent_change": -18.3776, "prev_day_close": 17.875}, {"option": "XOM261002P00145000", "bid": 0.14, "bid_size": 461.0, "ask": 0.26, "ask_size": 88.0, "iv": 0.3232, "open_interest": 354.0, "volume": 43.0, "delta": -0.057, "gamma": 0.0126, "vega": 0.0321, "theta": -0.0449, "rho": -0.0029, "theo": 0.2198, "change": 0.05, "open": 0.12, "high": 0.2, "low": 0.1, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-09-21T15:47:27", "percent_change": 35.7143, "prev_day_close": 0.140000004321337}, {"option": "XOM261002C00146000", "bid": 12.2, "bid_size": 40.0, "ask": 14.4, "ask_size": 72.0, "iv": 0.4244, "open_interest": 1.0, "volume": 23.0, "delta": 0.9318, "gamma": 0.0147, "vega": 0.037, "theta": -0.0496, "rho": 0.048, "theo": 12.8321, "change": -3.4, "open": 14.5, "high": 14.5, "low": 12.71, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-09-21T14:44:54", "percent_change": -20.0, "prev_day_close": 16.9999995231628}, {"option": "XOM261002P00146000", "bid": 0.19, "bid_size": 333.0, "ask": 0.36, "ask_size": 247.0, "iv": 0.3256, "open_interest": 6.0, "volume": 0.0, "delta": -0.0686, "gamma": 0.0148, "vega": 0.0372, "theta": -0.0514, "rho": -0.0035, "theo": 0.2691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-09-18T15:35:36", "percent_change": 0.0, "prev_day_close": 0.184999998658896}, {"option": "XOM261002C00147000", "bid": 11.25, "bid_size": 34.0, "ask": 12.05, "ask_size": 10.0, "iv": 0.2392, "open_interest": 20.0, "volume": 0.0, "delta": 0.9177, "gamma": 0.0172, "vega": 0.0426, "theta": -0.0571, "rho": 0.0475, "theo": 11.8958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.92, "last_trade_time": "2026-08-14T15:29:23", "percent_change": 0.0, "prev_day_close": 16.0749998092651}, {"option": "XOM261002P00147000", "bid": 0.23, "bid_size": 579.0, "ask": 0.41, "ask_size": 211.0, "iv": 0.3159, "open_interest": 40.0, "volume": 33.0, "delta": -0.0828, "gamma": 0.0174, "vega": 0.0427, "theta": -0.0589, "rho": -0.0042, "theo": 0.3316, "change": 0.135, "open": 0.23, "high": 0.33, "low": 0.23, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-09-21T15:57:07", "percent_change": 69.2308, "prev_day_close": 0.195000000298023}, {"option": "XOM261002C00148000", "bid": 10.4, "bid_size": 30.0, "ask": 11.65, "ask_size": 26.0, "iv": 0.3243, "open_interest": 0.0, "volume": 0.0, "delta": 0.9006, "gamma": 0.0201, "vega": 0.0488, "theta": -0.0656, "rho": 0.0469, "theo": 10.9761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0750002861023}, {"option": "XOM261002P00148000", "bid": 0.37, "bid_size": 16.0, "ask": 0.45, "ask_size": 12.0, "iv": 0.3141, "open_interest": 242.0, "volume": 55.0, "delta": -0.1001, "gamma": 0.0203, "vega": 0.0491, "theta": -0.0674, "rho": -0.005, "theo": 0.4109, "change": 0.175, "open": 0.32, "high": 0.43, "low": 0.32, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-09-21T15:59:14", "percent_change": 68.6275, "prev_day_close": 0.254999995231628}, {"option": "XOM261002C00149000", "bid": 9.7, "bid_size": 41.0, "ask": 10.9, "ask_size": 167.0, "iv": 0.3485, "open_interest": 0.0, "volume": 0.0, "delta": 0.8801, "gamma": 0.0233, "vega": 0.0558, "theta": -0.0752, "rho": 0.0461, "theo": 10.0776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.125}, {"option": "XOM261002P00149000", "bid": 0.43, "bid_size": 267.0, "ask": 0.63, "ask_size": 146.0, "iv": 0.314, "open_interest": 62.0, "volume": 37.0, "delta": -0.1208, "gamma": 0.0235, "vega": 0.056, "theta": -0.0768, "rho": -0.0061, "theo": 0.5115, "change": 0.185, "open": 0.42, "high": 0.5, "low": 0.4, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T15:27:53", "percent_change": 58.7302, "prev_day_close": 0.315000012516975}, {"option": "XOM261002C00150000", "bid": 8.85, "bid_size": 97.0, "ask": 9.45, "ask_size": 102.0, "iv": 0.2988, "open_interest": 17.0, "volume": 1.0, "delta": 0.8556, "gamma": 0.0267, "vega": 0.0633, "theta": -0.0856, "rho": 0.045, "theo": 9.2055, "change": -3.225, "open": 9.6, "high": 9.6, "low": 9.6, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-09-21T14:17:05", "percent_change": -25.1462, "prev_day_close": 12.8249998092651}, {"option": "XOM261002P00150000", "bid": 0.54, "bid_size": 187.0, "ask": 0.71, "ask_size": 62.0, "iv": 0.3057, "open_interest": 1189.0, "volume": 464.0, "delta": -0.1454, "gamma": 0.0269, "vega": 0.0635, "theta": -0.0873, "rho": -0.0073, "theo": 0.6388, "change": 0.285, "open": 0.63, "high": 0.65, "low": 0.42, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-09-21T15:57:09", "percent_change": 78.0822, "prev_day_close": 0.365000009536743}, {"option": "XOM261002C00152500", "bid": 6.75, "bid_size": 127.0, "ask": 8.05, "ask_size": 574.0, "iv": 0.3491, "open_interest": 11.0, "volume": 10.0, "delta": 0.7769, "gamma": 0.0355, "vega": 0.0826, "theta": -0.1135, "rho": 0.0413, "theo": 7.1711, "change": -3.9, "open": 7.1, "high": 7.1, "low": 7.1, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-09-21T13:07:40", "percent_change": -35.4545, "prev_day_close": 11.0}, {"option": "XOM261002P00152500", "bid": 0.97, "bid_size": 313.0, "ask": 1.25, "ask_size": 100.0, "iv": 0.3051, "open_interest": 333.0, "volume": 460.0, "delta": -0.2249, "gamma": 0.0358, "vega": 0.083, "theta": -0.1152, "rho": -0.0109, "theo": 1.1041, "change": 0.52, "open": 0.72, "high": 1.15, "low": 0.7, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-09-21T15:57:44", "percent_change": 82.5397, "prev_day_close": 0.630000025033951}, {"option": "XOM261002C00155000", "bid": 5.05, "bid_size": 78.0, "ask": 7.25, "ask_size": 411.0, "iv": 0.3792, "open_interest": 41.0, "volume": 24.0, "delta": 0.6764, "gamma": 0.0429, "vega": 0.0991, "theta": -0.1379, "rho": 0.0362, "theo": 5.3856, "change": -3.275, "open": 7.1, "high": 7.1, "low": 5.23, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-09-21T14:30:09", "percent_change": -36.6947, "prev_day_close": 8.92500019073486}, {"option": "XOM261002P00155000", "bid": 1.67, "bid_size": 227.0, "ask": 1.99, "ask_size": 78.0, "iv": 0.3043, "open_interest": 625.0, "volume": 1125.0, "delta": -0.3263, "gamma": 0.0433, "vega": 0.0993, "theta": -0.1397, "rho": -0.0156, "theo": 1.82, "change": 0.735, "open": 1.05, "high": 1.8, "low": 1.04, "tick": "no_change", "last_trade_price": 1.72, "last_trade_time": "2026-09-21T15:56:18", "percent_change": 74.6193, "prev_day_close": 0.984999984502792}, {"option": "XOM261002C00157500", "bid": 3.55, "bid_size": 208.0, "ask": 4.25, "ask_size": 503.0, "iv": 0.3044, "open_interest": 39.0, "volume": 67.0, "delta": 0.5622, "gamma": 0.0472, "vega": 0.1085, "theta": -0.1518, "rho": 0.0303, "theo": 3.8759, "change": -2.925, "open": 3.85, "high": 4.56, "low": 3.65, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-09-21T15:54:00", "percent_change": -41.637, "prev_day_close": 7.02500009536743}, {"option": "XOM261002P00157500", "bid": 2.67, "bid_size": 47.0, "ask": 3.05, "ask_size": 259.0, "iv": 0.3063, "open_interest": 293.0, "volume": 75.0, "delta": -0.4417, "gamma": 0.0477, "vega": 0.1085, "theta": -0.1534, "rho": -0.0201, "theo": 2.8152, "change": 1.165, "open": 1.79, "high": 2.8, "low": 1.79, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-09-21T15:56:40", "percent_change": 73.5016, "prev_day_close": 1.58499997854233}, {"option": "XOM261002C00160000", "bid": 2.5, "bid_size": 42.0, "ask": 2.79, "ask_size": 374.0, "iv": 0.2996, "open_interest": 293.0, "volume": 313.0, "delta": 0.4434, "gamma": 0.0475, "vega": 0.1087, "theta": -0.1514, "rho": 0.024, "theo": 2.6583, "change": -2.325, "open": 3.95, "high": 3.95, "low": 2.49, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-09-21T15:59:37", "percent_change": -46.7337, "prev_day_close": 4.97500014305115}, {"option": "XOM261002P00160000", "bid": 3.75, "bid_size": 550.0, "ask": 4.4, "ask_size": 297.0, "iv": 0.298, "open_interest": 311.0, "volume": 148.0, "delta": -0.5618, "gamma": 0.0481, "vega": 0.1083, "theta": -0.153, "rho": -0.0244, "theo": 4.1056, "change": 1.655, "open": 2.64, "high": 4.15, "low": 2.64, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-09-21T15:55:03", "percent_change": 67.6892, "prev_day_close": 2.4449999332428}, {"option": "XOM261002C00162500", "bid": 1.58, "bid_size": 80.0, "ask": 1.8, "ask_size": 10.0, "iv": 0.2952, "open_interest": 164.0, "volume": 124.0, "delta": 0.3305, "gamma": 0.0437, "vega": 0.0999, "theta": -0.1377, "rho": 0.018, "theo": 1.7346, "change": -1.905, "open": 3.35, "high": 3.35, "low": 1.6, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-09-21T15:57:31", "percent_change": -53.2867, "prev_day_close": 3.57500004768372}, {"option": "XOM261002P00162500", "bid": 5.25, "bid_size": 410.0, "ask": 6.35, "ask_size": 351.0, "iv": 0.3106, "open_interest": 804.0, "volume": 32.0, "delta": -0.6762, "gamma": 0.0444, "vega": 0.0989, "theta": -0.1391, "rho": -0.0269, "theo": 5.6925, "change": 1.775, "open": 3.85, "high": 5.8, "low": 3.57, "tick": "no_change", "last_trade_price": 5.35, "last_trade_time": "2026-09-21T15:25:57", "percent_change": 49.6503, "prev_day_close": 3.57500004768372}, {"option": "XOM261002C00165000", "bid": 0.96, "bid_size": 72.0, "ask": 1.17, "ask_size": 15.0, "iv": 0.2978, "open_interest": 968.0, "volume": 729.0, "delta": 0.2328, "gamma": 0.0369, "vega": 0.0846, "theta": -0.115, "rho": 0.0126, "theo": 1.0819, "change": -1.405, "open": 1.84, "high": 2.01, "low": 0.98, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-21T15:57:14", "percent_change": -57.2301, "prev_day_close": 2.45499992370605}, {"option": "XOM261002P00165000", "bid": 6.75, "bid_size": 507.0, "ask": 8.2, "ask_size": 539.0, "iv": 0.2899, "open_interest": 73.0, "volume": 25.0, "delta": -0.7756, "gamma": 0.0376, "vega": 0.0828, "theta": -0.1165, "rho": -0.0286, "theo": 7.5551, "change": 2.55, "open": 6.0, "high": 7.51, "low": 6.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-09-21T15:56:40", "percent_change": 51.5151, "prev_day_close": 4.95000004768372}, {"option": "XOM261002C00167500", "bid": 0.62, "bid_size": 7.0, "ask": 0.75, "ask_size": 92.0, "iv": 0.3065, "open_interest": 628.0, "volume": 98.0, "delta": 0.1563, "gamma": 0.0287, "vega": 0.0667, "theta": -0.0894, "rho": 0.0085, "theo": 0.654, "change": -0.945, "open": 1.17, "high": 1.17, "low": 0.62, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-09-21T15:56:01", "percent_change": -58.5139, "prev_day_close": 1.61500000953674}, {"option": "XOM261002P00167500", "bid": 8.25, "bid_size": 194.0, "ask": 10.0, "ask_size": 32.0, "iv": 0.0, "open_interest": 43.0, "volume": 0.0, "delta": -0.854, "gamma": 0.0296, "vega": 0.0626, "theta": -0.0913, "rho": -0.0272, "theo": 9.6461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.39, "last_trade_time": "2026-09-18T13:12:27", "percent_change": 0.0, "prev_day_close": 6.92499995231628}, {"option": "XOM261002C00170000", "bid": 0.35, "bid_size": 61.0, "ask": 0.46, "ask_size": 105.0, "iv": 0.3092, "open_interest": 930.0, "volume": 467.0, "delta": 0.1021, "gamma": 0.021, "vega": 0.0498, "theta": -0.0663, "rho": 0.0055, "theo": 0.3931, "change": -0.655, "open": 0.77, "high": 0.77, "low": 0.35, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-09-21T15:57:55", "percent_change": -63.9024, "prev_day_close": 1.02500000596046}, {"option": "XOM261002P00170000", "bid": 11.75, "bid_size": 5.0, "ask": 12.55, "ask_size": 26.0, "iv": 0.3549, "open_interest": 18.0, "volume": 2.0, "delta": -0.91, "gamma": 0.022, "vega": 0.0454, "theta": -0.0686, "rho": -0.0247, "theo": 11.9065, "change": 2.87, "open": 11.6, "high": 11.6, "low": 11.57, "tick": "down", "last_trade_price": 11.57, "last_trade_time": "2026-09-21T15:58:06", "percent_change": 32.9885, "prev_day_close": 8.7000002861023}, {"option": "XOM261002C00172500", "bid": 0.21, "bid_size": 83.0, "ask": 0.3, "ask_size": 228.0, "iv": 0.3186, "open_interest": 671.0, "volume": 442.0, "delta": 0.067, "gamma": 0.0149, "vega": 0.0365, "theta": -0.0487, "rho": 0.0036, "theo": 0.2435, "change": -0.38, "open": 0.45, "high": 0.48, "low": 0.22, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T15:57:09", "percent_change": -60.3175, "prev_day_close": 0.630000025033951}, {"option": "XOM261002P00172500", "bid": 12.65, "bid_size": 26.0, "ask": 14.95, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9469, "gamma": 0.0161, "vega": 0.0311, "theta": -0.0511, "rho": -0.0174, "theo": 14.2787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-09-16T09:39:04", "percent_change": 0.0, "prev_day_close": 10.625}, {"option": "XOM261002C00175000", "bid": 0.14, "bid_size": 5.0, "ask": 0.47, "ask_size": 488.0, "iv": 0.3743, "open_interest": 574.0, "volume": 72.0, "delta": 0.0456, "gamma": 0.0105, "vega": 0.0271, "theta": -0.0367, "rho": 0.0025, "theo": 0.1612, "change": -0.19, "open": 0.3, "high": 0.3, "low": 0.12, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-09-21T14:52:10", "percent_change": -50.0, "prev_day_close": 0.379999995231628}, {"option": "XOM261002P00175000", "bid": 14.9, "bid_size": 28.0, "ask": 17.6, "ask_size": 22.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9697, "gamma": 0.012, "vega": 0.0204, "theta": -0.0387, "rho": -0.0116, "theo": 16.7178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.05, "last_trade_time": "2026-09-17T11:23:41", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "XOM261002C00177500", "bid": 0.08, "bid_size": 2.0, "ask": 0.15, "ask_size": 128.0, "iv": 0.3447, "open_interest": 230.0, "volume": 21.0, "delta": 0.033, "gamma": 0.0077, "vega": 0.0208, "theta": -0.0292, "rho": 0.0018, "theo": 0.1165, "change": -0.115, "open": 0.11, "high": 0.11, "low": 0.09, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T11:47:07", "percent_change": -53.4884, "prev_day_close": 0.215000003576279}, {"option": "XOM261002P00177500", "bid": 17.4, "bid_size": 26.0, "ask": 19.8, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.0084, "vega": 0.0121, "theta": -0.0302, "rho": -0.0107, "theo": 19.1928, "change": 0.0, "open": 0.0, "high": 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": "XOM261002C00180000", "bid": 0.05, "bid_size": 14.0, "ask": 0.29, "ask_size": 508.0, "iv": 0.406, "open_interest": 502.0, "volume": 17.0, "delta": 0.0254, "gamma": 0.0058, "vega": 0.0168, "theta": -0.0245, "rho": 0.0014, "theo": 0.0911, "change": -0.09, "open": 0.16, "high": 0.16, "low": 0.05, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-09-21T15:50:13", "percent_change": -56.25, "prev_day_close": 0.160000000149012}, {"option": "XOM261002P00180000", "bid": 19.9, "bid_size": 26.0, "ask": 22.7, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0058, "vega": 0.0064, "theta": -0.0256, "rho": -0.0045, "theo": 21.6817, "change": 0.0, "open": 0.0, "high": 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": "XOM261002C00182500", "bid": 0.02, "bid_size": 1.0, "ask": 0.12, "ask_size": 225.0, "iv": 0.3832, "open_interest": 709.0, "volume": 50.0, "delta": 0.0205, "gamma": 0.0046, "vega": 0.014, "theta": -0.0215, "rho": 0.0011, "theo": 0.0756, "change": -0.29, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T10:43:40", "percent_change": -85.2941, "prev_day_close": 0.340000003576279}, {"option": "XOM261002P00182500", "bid": 22.4, "bid_size": 26.0, "ask": 24.95, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0039, "vega": 0.0045, "theta": -0.0228, "rho": -0.0044, "theo": 24.177, "change": 0.0, "open": 0.0, "high": 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": "XOM261002C00185000", "bid": 0.02, "bid_size": 1.0, "ask": 0.1, "ask_size": 216.0, "iv": 0.4056, "open_interest": 364.0, "volume": 3.0, "delta": 0.0171, "gamma": 0.0037, "vega": 0.012, "theta": -0.0193, "rho": 0.0009, "theo": 0.0649, "change": -0.005, "open": 0.05, "high": 0.06, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-09-21T12:23:57", "percent_change": -7.69231, "prev_day_close": 0.0650000004097819}, {"option": "XOM261002P00185000", "bid": 24.9, "bid_size": 26.0, "ask": 27.45, "ask_size": 22.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0027, "vega": 0.0038, "theta": -0.0208, "rho": -0.0037, "theo": 26.6737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.28, "last_trade_time": "2026-09-14T11:18:35", "percent_change": 0.0, "prev_day_close": 22.4750003814697}, {"option": "XOM261002C00187500", "bid": 0.02, "bid_size": 1.0, "ask": 0.09, "ask_size": 213.0, "iv": 0.4305, "open_interest": 53.0, "volume": 3.0, "delta": 0.0145, "gamma": 0.0031, "vega": 0.0104, "theta": -0.0175, "rho": 0.0008, "theo": 0.0569, "change": -0.01, "open": 0.09, "high": 0.09, "low": 0.04, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T11:10:48", "percent_change": -16.6667, "prev_day_close": 0.0599999986588955}, {"option": "XOM261002P00187500", "bid": 27.4, "bid_size": 26.0, "ask": 29.9, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0019, "vega": 0.0017, "theta": -0.0201, "rho": -0.0009, "theo": 29.1727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6750001907349}, {"option": "XOM261002C00190000", "bid": 0.02, "bid_size": 1.0, "ask": 0.12, "ask_size": 1.0, "iv": 0.4746, "open_interest": 64.0, "volume": 18.0, "delta": 0.0125, "gamma": 0.0026, "vega": 0.0092, "theta": -0.016, "rho": 0.0007, "theo": 0.0505, "change": -0.075, "open": 0.03, "high": 0.14, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T13:38:56", "percent_change": -71.4286, "prev_day_close": 0.10499999858439}, {"option": "XOM261002P00190000", "bid": 29.9, "bid_size": 26.0, "ask": 32.45, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0013, "vega": 0.0008, "theta": -0.0196, "rho": -0.0009, "theo": 31.6722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4750003814697}, {"option": "XOM261002C00192500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 186.0, "iv": 0.6934, "open_interest": 6.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0022, "vega": 0.0081, "theta": -0.0148, "rho": 0.0006, "theo": 0.0451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-18T15:40:01", "percent_change": 0.0, "prev_day_close": 0.0599999995902181}, {"option": "XOM261002P00192500", "bid": 32.4, "bid_size": 26.0, "ask": 35.1, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0009, "vega": 0.0007, "theta": -0.0192, "rho": -0.0009, "theo": 34.1718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8500003814697}, {"option": "XOM261002C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 232.0, "iv": 0.4958, "open_interest": 232.0, "volume": 2.0, "delta": 0.0095, "gamma": 0.0018, "vega": 0.0072, "theta": -0.0136, "rho": 0.0005, "theo": 0.0406, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T09:50:17", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "XOM261002P00195000", "bid": 34.9, "bid_size": 26.0, "ask": 37.4, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0006, "vega": 0.0006, "theta": -0.0188, "rho": -0.0008, "theo": 36.6713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4499998092651}, {"option": "XOM261002C00197500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 490.0, "iv": 0.7293, "open_interest": 25.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0016, "vega": 0.0064, "theta": -0.0126, "rho": 0.0004, "theo": 0.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-16T10:45:35", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "XOM261002P00197500", "bid": 37.4, "bid_size": 26.0, "ask": 40.05, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0003, "vega": 0.0005, "theta": -0.0186, "rho": 0.0, "theo": 39.1711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8500003814697}, {"option": "XOM261002C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 195.0, "iv": 0.6398, "open_interest": 26.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.0014, "vega": 0.0058, "theta": -0.0117, "rho": 0.0004, "theo": 0.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-16T15:01:01", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "XOM261002P00200000", "bid": 39.9, "bid_size": 22.0, "ask": 42.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0186, "rho": 0.0, "theo": 41.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5749988555908}, {"option": "XOM261002C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 56.0, "iv": 0.5682, "open_interest": 1.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0011, "vega": 0.0047, "theta": -0.0102, "rho": 0.0003, "theo": 0.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-01T11:03:42", "percent_change": 0.0, "prev_day_close": 0.589999973773956}, {"option": "XOM261002P00205000", "bid": 44.9, "bid_size": 13.0, "ask": 48.25, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0186, "rho": 0.0, "theo": 46.6711, "change": 0.0, "open": 0.0, "high": 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": "XOM261002C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.33, "ask_size": 77.0, "iv": 0.9891, "open_interest": 5.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0008, "vega": 0.0039, "theta": -0.0089, "rho": 0.0002, "theo": 0.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-16T11:49:26", "percent_change": 0.0, "prev_day_close": 0.564999997615814}, {"option": "XOM261002P00210000", "bid": 49.9, "bid_size": 22.0, "ask": 52.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0186, "rho": 0.0, "theo": 51.6711, "change": 0.0, "open": 0.0, "high": 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": "XOM261009C00080000", "bid": 76.3, "bid_size": 1.0, "ask": 80.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0437, "theo": 78.4795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.5749969482422}, {"option": "XOM261009P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.79, "ask_size": 1.0, "iv": 1.7217, "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": 1.06500005722046}, {"option": "XOM261009C00085000", "bid": 71.45, "bid_size": 1.0, "ask": 75.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0464, "theo": 73.4918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.3999977111816}, {"option": "XOM261009P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 1.7681, "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": 1.06500005722046}, {"option": "XOM261009C00090000", "bid": 66.55, "bid_size": 1.0, "ask": 70.35, "ask_size": 1.0, "iv": 0.9282, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0492, "theo": 68.504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.4499969482422}, {"option": "XOM261009P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.6286, "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": 1.06500005722046}, {"option": "XOM261009C00095000", "bid": 61.35, "bid_size": 2.0, "ask": 65.4, "ask_size": 1.0, "iv": 0.9441, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0519, "theo": 63.5163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.4249992370606}, {"option": "XOM261009P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.496, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XOM261009C00100000", "bid": 56.35, "bid_size": 1.0, "ask": 60.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0546, "theo": 58.5286, "change": 0.0, "open": 0.0, "high": 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": "XOM261009P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 1.3697, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XOM261009C00105000", "bid": 51.4, "bid_size": 9.0, "ask": 55.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0574, "theo": 53.541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.4500007629394}, {"option": "XOM261009P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.2488, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XOM261009C00110000", "bid": 46.35, "bid_size": 2.0, "ask": 50.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0601, "theo": 48.5536, "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": 52.5499992370606}, {"option": "XOM261009P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.12, "ask_size": 7.0, "iv": 1.1314, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0003, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XOM261009C00115000", "bid": 42.25, "bid_size": 3.0, "ask": 45.45, "ask_size": 9.0, "iv": 0.7416, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0006, "theta": 0.0, "rho": 0.0628, "theo": 43.567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.125}, {"option": "XOM261009P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 7.0, "iv": 1.0204, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0006, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XOM261009C00120000", "bid": 36.9, "bid_size": 9.0, "ask": 40.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0003, "vega": 0.0015, "theta": 0.0, "rho": 0.0654, "theo": 38.5824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.4500007629394}, {"option": "XOM261009P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 7.0, "iv": 0.9117, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0003, "vega": 0.0015, "theta": -0.0015, "rho": -0.0001, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XOM261009C00125000", "bid": 31.85, "bid_size": 1.0, "ask": 35.45, "ask_size": 2.0, "iv": 0.6239, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0007, "vega": 0.0036, "theta": 0.0, "rho": 0.068, "theo": 33.6028, "change": 0.0, "open": 0.0, "high": 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": "XOM261009P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 11.0, "iv": 0.4443, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0007, "vega": 0.0036, "theta": -0.0034, "rho": -0.0003, "theo": 0.0132, "change": 0.0, "open": 0.0, "high": 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": "XOM261009C00130000", "bid": 27.7, "bid_size": 9.0, "ask": 30.35, "ask_size": 5.0, "iv": 0.5639, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0016, "vega": 0.0078, "theta": -0.0032, "rho": 0.0703, "theo": 28.6351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6000003814697}, {"option": "XOM261009P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 182.0, "iv": 0.4184, "open_interest": 1.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0016, "vega": 0.0079, "theta": -0.0072, "rho": -0.0006, "theo": 0.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-09-02T10:41:48", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "XOM261009C00135000", "bid": 22.8, "bid_size": 10.0, "ask": 24.8, "ask_size": 10.0, "iv": 0.4043, "open_interest": 1.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0036, "vega": 0.0162, "theta": -0.011, "rho": 0.0722, "theo": 23.6944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.58, "last_trade_time": "2026-09-16T13:00:27", "percent_change": 0.0, "prev_day_close": 27.5749998092651}, {"option": "XOM261009P00135000", "bid": 0.02, "bid_size": 217.0, "ask": 0.18, "ask_size": 542.0, "iv": 0.3641, "open_interest": 36.0, "volume": 1.0, "delta": -0.0182, "gamma": 0.0036, "vega": 0.0162, "theta": -0.0144, "rho": -0.0015, "theo": 0.0806, "change": -0.01, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-21T14:33:15", "percent_change": -14.2857, "prev_day_close": 0.0700000002980232}, {"option": "XOM261009C00140000", "bid": 18.1, "bid_size": 26.0, "ask": 19.15, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9592, "gamma": 0.0075, "vega": 0.0316, "theta": -0.0244, "rho": 0.0729, "theo": 18.8171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "XOM261009P00140000", "bid": 0.08, "bid_size": 249.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.3103, "open_interest": 110.0, "volume": 2.0, "delta": -0.0411, "gamma": 0.0076, "vega": 0.0317, "theta": -0.0272, "rho": -0.0033, "theo": 0.1918, "change": 0.025, "open": 0.14, "high": 0.15, "low": 0.14, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T14:33:52", "percent_change": 20.0, "prev_day_close": 0.12499999627471}, {"option": "XOM261009C00142000", "bid": 16.2, "bid_size": 25.0, "ask": 17.1, "ask_size": 9.0, "iv": 0.2087, "open_interest": 0.0, "volume": 0.0, "delta": 0.9438, "gamma": 0.01, "vega": 0.0408, "theta": -0.032, "rho": 0.0726, "theo": 16.902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "XOM261009P00142000", "bid": 0.13, "bid_size": 230.0, "ask": 0.38, "ask_size": 215.0, "iv": 0.3159, "open_interest": 18.0, "volume": 51.0, "delta": -0.0566, "gamma": 0.0101, "vega": 0.0409, "theta": -0.0346, "rho": -0.0045, "theo": 0.2725, "change": 0.05, "open": 0.25, "high": 0.25, "low": 0.2, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T12:16:15", "percent_change": 25.0, "prev_day_close": 0.200000002980232}, {"option": "XOM261009C00143000", "bid": 15.4, "bid_size": 26.0, "ask": 17.8, "ask_size": 26.0, "iv": 0.4246, "open_interest": 0.0, "volume": 0.0, "delta": 0.934, "gamma": 0.0115, "vega": 0.0461, "theta": -0.0364, "rho": 0.0723, "theo": 15.9568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1750001907349}, {"option": "XOM261009P00143000", "bid": 0.21, "bid_size": 304.0, "ask": 0.4, "ask_size": 84.0, "iv": 0.3119, "open_interest": 3.0, "volume": 42.0, "delta": -0.0664, "gamma": 0.0116, "vega": 0.0465, "theta": -0.0389, "rho": -0.0052, "theo": 0.3251, "change": 0.055, "open": 0.26, "high": 0.27, "low": 0.26, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-09-21T10:02:16", "percent_change": 25.5814, "prev_day_close": 0.214999996125698}, {"option": "XOM261009C00144000", "bid": 14.35, "bid_size": 26.0, "ask": 15.2, "ask_size": 9.0, "iv": 0.2512, "open_interest": 0.0, "volume": 0.0, "delta": 0.9227, "gamma": 0.0131, "vega": 0.052, "theta": -0.0412, "rho": 0.0718, "theo": 15.0222, "change": 0.0, "open": 0.0, "high": 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": "XOM261009P00144000", "bid": 0.27, "bid_size": 490.0, "ask": 0.52, "ask_size": 227.0, "iv": 0.314, "open_interest": 8.0, "volume": 9.0, "delta": -0.0779, "gamma": 0.0132, "vega": 0.0522, "theta": -0.0436, "rho": -0.0062, "theo": 0.3887, "change": 0.095, "open": 0.28, "high": 0.36, "low": 0.28, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-09-21T10:13:00", "percent_change": 35.8491, "prev_day_close": 0.265000000596046}, {"option": "XOM261009C00145000", "bid": 13.4, "bid_size": 26.0, "ask": 14.9, "ask_size": 26.0, "iv": 0.318, "open_interest": 2.0, "volume": 0.0, "delta": 0.9095, "gamma": 0.0149, "vega": 0.0583, "theta": -0.0464, "rho": 0.0712, "theo": 14.1001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.95, "last_trade_time": "2026-09-14T12:48:55", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "XOM261009P00145000", "bid": 0.31, "bid_size": 530.0, "ask": 0.6, "ask_size": 77.0, "iv": 0.3078, "open_interest": 16.0, "volume": 23.0, "delta": -0.0911, "gamma": 0.015, "vega": 0.0589, "theta": -0.0487, "rho": -0.0072, "theo": 0.4645, "change": 0.1, "open": 0.29, "high": 0.44, "low": 0.29, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-09-21T14:52:35", "percent_change": 32.2581, "prev_day_close": 0.310000002384186}, {"option": "XOM261009C00146000", "bid": 12.5, "bid_size": 38.0, "ask": 14.5, "ask_size": 137.0, "iv": 0.3502, "open_interest": 1.0, "volume": 0.0, "delta": 0.8943, "gamma": 0.0169, "vega": 0.0653, "theta": -0.052, "rho": 0.0704, "theo": 13.1931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.97, "last_trade_time": "2026-09-11T10:45:31", "percent_change": 0.0, "prev_day_close": 17.4000005722046}, {"option": "XOM261009P00146000", "bid": 0.43, "bid_size": 252.0, "ask": 0.62, "ask_size": 99.0, "iv": 0.3015, "open_interest": 18.0, "volume": 7.0, "delta": -0.1065, "gamma": 0.017, "vega": 0.0655, "theta": -0.0543, "rho": -0.0084, "theo": 0.5561, "change": 0.15, "open": 0.54, "high": 0.54, "low": 0.52, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-09-21T12:25:24", "percent_change": 40.5405, "prev_day_close": 0.370000004768372}, {"option": "XOM261009C00147000", "bid": 11.75, "bid_size": 43.0, "ask": 13.8, "ask_size": 150.0, "iv": 0.3632, "open_interest": 1.0, "volume": 0.0, "delta": 0.8769, "gamma": 0.019, "vega": 0.0726, "theta": -0.058, "rho": 0.0694, "theo": 12.3037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.05, "last_trade_time": "2026-09-16T15:52:18", "percent_change": 0.0, "prev_day_close": 16.4000005722046}, {"option": "XOM261009P00147000", "bid": 0.59, "bid_size": 110.0, "ask": 0.73, "ask_size": 105.0, "iv": 0.303, "open_interest": 14.0, "volume": 3.0, "delta": -0.124, "gamma": 0.0191, "vega": 0.0732, "theta": -0.0602, "rho": -0.0097, "theo": 0.6648, "change": 0.41, "open": 0.65, "high": 0.78, "low": 0.65, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-09-21T15:54:21", "percent_change": 110.811, "prev_day_close": 0.370000004768372}, {"option": "XOM261009C00148000", "bid": 10.8, "bid_size": 66.0, "ask": 12.2, "ask_size": 113.0, "iv": 0.3095, "open_interest": 1.0, "volume": 0.0, "delta": 0.8571, "gamma": 0.0212, "vega": 0.0803, "theta": -0.0643, "rho": 0.0681, "theo": 11.4348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.53, "last_trade_time": "2026-09-16T15:52:18", "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "XOM261009P00148000", "bid": 0.71, "bid_size": 110.0, "ask": 0.87, "ask_size": 96.0, "iv": 0.3007, "open_interest": 243.0, "volume": 9.0, "delta": -0.1441, "gamma": 0.0214, "vega": 0.0806, "theta": -0.0664, "rho": -0.0113, "theo": 0.7949, "change": 0.295, "open": 0.69, "high": 0.82, "low": 0.69, "tick": "no_change", "last_trade_price": 0.81, "last_trade_time": "2026-09-21T15:57:45", "percent_change": 57.2816, "prev_day_close": 0.514999985694885}, {"option": "XOM261009C00149000", "bid": 10.0, "bid_size": 57.0, "ask": 12.15, "ask_size": 147.0, "iv": 0.3516, "open_interest": 0.0, "volume": 0.0, "delta": 0.8348, "gamma": 0.0235, "vega": 0.0882, "theta": -0.0708, "rho": 0.0667, "theo": 10.5893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "XOM261009P00149000", "bid": 0.89, "bid_size": 48.0, "ask": 1.02, "ask_size": 40.0, "iv": 0.3002, "open_interest": 18.0, "volume": 24.0, "delta": -0.1666, "gamma": 0.0237, "vega": 0.0889, "theta": -0.0728, "rho": -0.0128, "theo": 0.9478, "change": 0.375, "open": 0.73, "high": 0.99, "low": 0.67, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-09-21T15:57:45", "percent_change": 60.9756, "prev_day_close": 0.615000009536743}, {"option": "XOM261009C00150000", "bid": 9.45, "bid_size": 69.0, "ask": 10.8, "ask_size": 213.0, "iv": 0.3336, "open_interest": 6.0, "volume": 3.0, "delta": 0.81, "gamma": 0.0258, "vega": 0.0962, "theta": -0.0774, "rho": 0.0649, "theo": 9.77, "change": -3.45, "open": 10.3, "high": 10.3, "low": 10.3, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-09-21T14:04:47", "percent_change": -25.0909, "prev_day_close": 13.75}, {"option": "XOM261009P00150000", "bid": 1.08, "bid_size": 56.0, "ask": 1.2, "ask_size": 26.0, "iv": 0.2989, "open_interest": 85.0, "volume": 150.0, "delta": -0.1917, "gamma": 0.0261, "vega": 0.0965, "theta": -0.0794, "rho": -0.0148, "theo": 1.128, "change": 0.44, "open": 0.87, "high": 1.17, "low": 0.83, "tick": "no_change", "last_trade_price": 1.17, "last_trade_time": "2026-09-21T15:57:45", "percent_change": 60.274, "prev_day_close": 0.729999989271164}, {"option": "XOM261009C00152500", "bid": 7.75, "bid_size": 2.0, "ask": 8.35, "ask_size": 109.0, "iv": 0.3116, "open_interest": 4.0, "volume": 1.0, "delta": 0.7373, "gamma": 0.0313, "vega": 0.1152, "theta": -0.0932, "rho": 0.0597, "theo": 7.8541, "change": -3.03, "open": 8.52, "high": 8.52, "low": 8.52, "tick": "down", "last_trade_price": 8.52, "last_trade_time": "2026-09-21T11:16:44", "percent_change": -26.2338, "prev_day_close": 11.5499997138977}, {"option": "XOM261009P00152500", "bid": 1.61, "bid_size": 48.0, "ask": 1.78, "ask_size": 37.0, "iv": 0.2933, "open_interest": 61.0, "volume": 84.0, "delta": -0.265, "gamma": 0.0317, "vega": 0.1157, "theta": -0.095, "rho": -0.0203, "theo": 1.7107, "change": 0.67, "open": 1.32, "high": 1.76, "low": 1.3, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-09-21T15:57:44", "percent_change": 63.8095, "prev_day_close": 1.05000001192093}, {"option": "XOM261009C00155000", "bid": 5.75, "bid_size": 69.0, "ask": 7.0, "ask_size": 352.0, "iv": 0.3099, "open_interest": 5.0, "volume": 4.0, "delta": 0.6519, "gamma": 0.0357, "vega": 0.1302, "theta": -0.1058, "rho": 0.0532, "theo": 6.1536, "change": -2.875, "open": 6.35, "high": 7.1, "low": 6.35, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-09-21T15:43:13", "percent_change": -30.343, "prev_day_close": 9.47499990463257}, {"option": "XOM261009P00155000", "bid": 2.39, "bid_size": 48.0, "ask": 2.68, "ask_size": 102.0, "iv": 0.2946, "open_interest": 221.0, "volume": 262.0, "delta": -0.3515, "gamma": 0.0362, "vega": 0.1306, "theta": -0.1075, "rho": -0.026, "theo": 2.5125, "change": 1.035, "open": 1.91, "high": 2.58, "low": 1.87, "tick": "up", "last_trade_price": 2.58, "last_trade_time": "2026-09-21T15:57:45", "percent_change": 66.9903, "prev_day_close": 1.5450000166893}, {"option": "XOM261009C00157500", "bid": 4.3, "bid_size": 109.0, "ask": 5.15, "ask_size": 415.0, "iv": 0.2942, "open_interest": 22.0, "volume": 15.0, "delta": 0.5582, "gamma": 0.0383, "vega": 0.1389, "theta": -0.113, "rho": 0.0458, "theo": 4.6919, "change": -2.5, "open": 5.5, "high": 5.6, "low": 4.9, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-09-21T15:42:32", "percent_change": -32.4675, "prev_day_close": 7.70000004768372}, {"option": "XOM261009P00157500", "bid": 3.35, "bid_size": 90.0, "ask": 3.75, "ask_size": 71.0, "iv": 0.2915, "open_interest": 76.0, "volume": 40.0, "delta": -0.4464, "gamma": 0.0388, "vega": 0.1389, "theta": -0.1147, "rho": -0.0322, "theo": 3.5547, "change": 1.21, "open": 2.72, "high": 3.59, "low": 2.7, "tick": "up", "last_trade_price": 3.47, "last_trade_time": "2026-09-21T15:56:05", "percent_change": 53.5398, "prev_day_close": 2.25999999046326}, {"option": "XOM261009C00160000", "bid": 3.25, "bid_size": 101.0, "ask": 3.6, "ask_size": 92.0, "iv": 0.2876, "open_interest": 28.0, "volume": 180.0, "delta": 0.4622, "gamma": 0.0386, "vega": 0.1398, "theta": -0.1137, "rho": 0.0381, "theo": 3.4789, "change": -2.125, "open": 4.35, "high": 4.4, "low": 3.37, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-09-21T15:52:16", "percent_change": -36.7965, "prev_day_close": 5.77500009536743}, {"option": "XOM261009P00160000", "bid": 4.65, "bid_size": 49.0, "ask": 5.15, "ask_size": 99.0, "iv": 0.2951, "open_interest": 105.0, "volume": 160.0, "delta": -0.5438, "gamma": 0.0392, "vega": 0.139, "theta": -0.1154, "rho": -0.0372, "theo": 4.849, "change": 1.775, "open": 4.0, "high": 4.95, "low": 4.0, "tick": "no_change", "last_trade_price": 4.95, "last_trade_time": "2026-09-21T15:57:32", "percent_change": 55.9055, "prev_day_close": 3.17499995231628}, {"option": "XOM261009C00162500", "bid": 2.36, "bid_size": 48.0, "ask": 2.65, "ask_size": 96.0, "iv": 0.2913, "open_interest": 400.0, "volume": 380.0, "delta": 0.3699, "gamma": 0.0366, "vega": 0.133, "theta": -0.1081, "rho": 0.0306, "theo": 2.511, "change": -1.825, "open": 3.9, "high": 3.9, "low": 2.4, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-09-21T15:28:53", "percent_change": -41.2429, "prev_day_close": 4.42499995231628}, {"option": "XOM261009P00162500", "bid": 5.95, "bid_size": 103.0, "ask": 6.8, "ask_size": 113.0, "iv": 0.2904, "open_interest": 277.0, "volume": 65.0, "delta": -0.6378, "gamma": 0.0373, "vega": 0.1316, "theta": -0.1096, "rho": -0.0418, "theo": 6.3934, "change": 1.675, "open": 5.04, "high": 6.27, "low": 5.04, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-09-21T15:55:01", "percent_change": 38.7283, "prev_day_close": 4.32499980926514}, {"option": "XOM261009C00165000", "bid": 1.66, "bid_size": 48.0, "ask": 1.86, "ask_size": 86.0, "iv": 0.2921, "open_interest": 292.0, "volume": 174.0, "delta": 0.2865, "gamma": 0.0329, "vega": 0.1201, "theta": -0.0975, "rho": 0.0238, "theo": 1.7696, "change": -1.54, "open": 2.95, "high": 2.95, "low": 1.69, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-09-21T15:58:37", "percent_change": -46.6667, "prev_day_close": 3.30000007152557}, {"option": "XOM261009P00165000", "bid": 6.95, "bid_size": 278.0, "ask": 8.3, "ask_size": 9.0, "iv": 0.2446, "open_interest": 29.0, "volume": 25.0, "delta": -0.723, "gamma": 0.0337, "vega": 0.118, "theta": -0.0989, "rho": -0.0445, "theo": 8.1669, "change": 2.37, "open": 6.3, "high": 8.07, "low": 6.02, "tick": "up", "last_trade_price": 8.07, "last_trade_time": "2026-09-21T12:55:01", "percent_change": 41.5789, "prev_day_close": 5.70000004768372}, {"option": "XOM261009C00167500", "bid": 1.12, "bid_size": 107.0, "ask": 1.32, "ask_size": 85.0, "iv": 0.2947, "open_interest": 245.0, "volume": 156.0, "delta": 0.2156, "gamma": 0.0281, "vega": 0.1037, "theta": -0.084, "rho": 0.0179, "theo": 1.2234, "change": -1.165, "open": 2.05, "high": 2.05, "low": 1.12, "tick": "no_change", "last_trade_price": 1.22, "last_trade_time": "2026-09-21T15:58:37", "percent_change": -48.847, "prev_day_close": 2.38499999046326}, {"option": "XOM261009P00167500", "bid": 9.25, "bid_size": 80.0, "ask": 10.4, "ask_size": 21.0, "iv": 0.2613, "open_interest": 9.0, "volume": 1.0, "delta": -0.7958, "gamma": 0.029, "vega": 0.1003, "theta": -0.0854, "rho": -0.0444, "theo": 10.1394, "change": 0.445, "open": 7.72, "high": 7.72, "low": 7.72, "tick": "up", "last_trade_price": 7.72, "last_trade_time": "2026-09-21T09:34:27", "percent_change": 6.11684, "prev_day_close": 7.27500009536743}, {"option": "XOM261009C00170000", "bid": 0.74, "bid_size": 62.0, "ask": 0.98, "ask_size": 272.0, "iv": 0.3011, "open_interest": 326.0, "volume": 46.0, "delta": 0.1585, "gamma": 0.0229, "vega": 0.086, "theta": -0.0697, "rho": 0.0132, "theo": 0.8351, "change": -0.665, "open": 1.13, "high": 1.46, "low": 0.8, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-09-21T15:15:34", "percent_change": -39.4659, "prev_day_close": 1.68500000238419}, {"option": "XOM261009P00170000", "bid": 10.7, "bid_size": 195.0, "ask": 12.8, "ask_size": 36.0, "iv": 0.2032, "open_interest": 12.0, "volume": 0.0, "delta": -0.855, "gamma": 0.024, "vega": 0.0797, "theta": -0.0713, "rho": -0.0411, "theo": 12.2747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.78, "last_trade_time": "2026-09-16T13:11:25", "percent_change": 0.0, "prev_day_close": 9.17500019073486}, {"option": "XOM261009C00172500", "bid": 0.49, "bid_size": 110.0, "ask": 0.71, "ask_size": 285.0, "iv": 0.3072, "open_interest": 536.0, "volume": 67.0, "delta": 0.1147, "gamma": 0.0181, "vega": 0.0692, "theta": -0.0562, "rho": 0.0095, "theo": 0.567, "change": -0.56, "open": 1.0, "high": 1.0, "low": 0.53, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-21T15:59:19", "percent_change": -48.2759, "prev_day_close": 1.16000002622604}, {"option": "XOM261009P00172500", "bid": 13.05, "bid_size": 30.0, "ask": 15.15, "ask_size": 27.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.901, "gamma": 0.0193, "vega": 0.0604, "theta": -0.0581, "rho": -0.0374, "theo": 14.5338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.95, "last_trade_time": "2026-09-17T15:49:40", "percent_change": 0.0, "prev_day_close": 10.9249997138977}, {"option": "XOM261009C00175000", "bid": 0.35, "bid_size": 74.0, "ask": 0.5, "ask_size": 224.0, "iv": 0.3149, "open_interest": 496.0, "volume": 309.0, "delta": 0.0824, "gamma": 0.014, "vega": 0.0546, "theta": -0.0445, "rho": 0.0068, "theo": 0.3863, "change": -0.37, "open": 0.66, "high": 0.66, "low": 0.35, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-09-21T14:52:40", "percent_change": -46.8354, "prev_day_close": 0.78999999165535}, {"option": "XOM261009P00175000", "bid": 15.3, "bid_size": 30.0, "ask": 17.75, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9353, "gamma": 0.0151, "vega": 0.0433, "theta": -0.0466, "rho": -0.0314, "theo": 16.8827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "XOM261009C00177500", "bid": 0.18, "bid_size": 171.0, "ask": 0.39, "ask_size": 180.0, "iv": 0.3188, "open_interest": 159.0, "volume": 184.0, "delta": 0.0592, "gamma": 0.0106, "vega": 0.0425, "theta": -0.035, "rho": 0.0049, "theo": 0.2666, "change": -0.27, "open": 0.49, "high": 0.49, "low": 0.24, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-09-21T15:24:48", "percent_change": -48.2143, "prev_day_close": 0.560000002384186}, {"option": "XOM261009P00177500", "bid": 17.45, "bid_size": 26.0, "ask": 20.05, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9606, "gamma": 0.0122, "vega": 0.0287, "theta": -0.0362, "rho": -0.0238, "theo": 19.2937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.125}, {"option": "XOM261009C00180000", "bid": 0.16, "bid_size": 1.0, "ask": 0.32, "ask_size": 284.0, "iv": 0.3376, "open_interest": 236.0, "volume": 499.0, "delta": 0.0431, "gamma": 0.008, "vega": 0.0331, "theta": -0.0276, "rho": 0.0036, "theo": 0.188, "change": -0.225, "open": 0.27, "high": 0.29, "low": 0.16, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T15:15:47", "percent_change": -52.9412, "prev_day_close": 0.424999997019768}, {"option": "XOM261009P00180000", "bid": 19.9, "bid_size": 26.0, "ask": 22.8, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9787, "gamma": 0.0093, "vega": 0.0172, "theta": -0.0288, "rho": -0.014, "theo": 21.7472, "change": 0.0, "open": 0.0, "high": 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": "XOM261009C00182500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 49.0, "iv": 0.3152, "open_interest": 25.0, "volume": 0.0, "delta": 0.0319, "gamma": 0.0061, "vega": 0.026, "theta": -0.022, "rho": 0.0026, "theo": 0.1367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-18T14:48:21", "percent_change": 0.0, "prev_day_close": 0.305000007152557}, {"option": "XOM261009P00182500", "bid": 22.3, "bid_size": 9.0, "ask": 26.4, "ask_size": 11.0, "iv": 0.3857, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.006, "vega": 0.0093, "theta": -0.025, "rho": -0.005, "theo": 24.2265, "change": 0.0, "open": 0.0, "high": 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": "XOM261009C00185000", "bid": 0.06, "bid_size": 194.0, "ask": 0.18, "ask_size": 349.0, "iv": 0.3504, "open_interest": 19.0, "volume": 1.0, "delta": 0.0242, "gamma": 0.0047, "vega": 0.0207, "theta": -0.0179, "rho": 0.002, "theo": 0.1028, "change": -0.14, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T12:24:36", "percent_change": -58.3333, "prev_day_close": 0.240000002086163}, {"option": "XOM261009P00185000", "bid": 24.8, "bid_size": 5.0, "ask": 28.8, "ask_size": 5.0, "iv": 0.4047, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0031, "vega": 0.0036, "theta": -0.0224, "rho": -0.004, "theo": 26.7206, "change": 0.0, "open": 0.0, "high": 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": "XOM261009C00187500", "bid": 0.03, "bid_size": 241.0, "ask": 0.29, "ask_size": 362.0, "iv": 0.3934, "open_interest": 0.0, "volume": 8.0, "delta": 0.0189, "gamma": 0.0037, "vega": 0.0169, "theta": -0.0149, "rho": 0.0016, "theo": 0.0802, "change": -0.08, "open": 0.14, "high": 0.14, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-09-21T14:15:55", "percent_change": -47.0588, "prev_day_close": 0.17000000551343}, {"option": "XOM261009P00187500", "bid": 27.55, "bid_size": 10.0, "ask": 30.75, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0013, "vega": 0.0007, "theta": -0.0226, "rho": 0.0, "theo": 29.2189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9500007629395}, {"option": "XOM261009C00190000", "bid": 0.02, "bid_size": 97.0, "ask": 0.14, "ask_size": 237.0, "iv": 0.3771, "open_interest": 6.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.003, "vega": 0.014, "theta": -0.0127, "rho": 0.0012, "theo": 0.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-18T12:43:12", "percent_change": 0.0, "prev_day_close": 0.10500000230968}, {"option": "XOM261009P00190000", "bid": 30.0, "bid_size": 5.0, "ask": 32.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0004, "vega": 0.0, "theta": -0.0226, "rho": 0.0, "theo": 31.7189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4500007629395}, {"option": "XOM261009C00192500", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 1.0, "iv": 0.3657, "open_interest": 24.0, "volume": 2.0, "delta": 0.0125, "gamma": 0.0024, "vega": 0.0118, "theta": -0.011, "rho": 0.001, "theo": 0.0535, "change": -0.22, "open": 0.03, "high": 0.12, "low": 0.03, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-09-21T11:14:53", "percent_change": -64.7059, "prev_day_close": 0.340000003576279}, {"option": "XOM261009P00192500", "bid": 32.4, "bid_size": 11.0, "ask": 35.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0226, "rho": 0.0, "theo": 34.2189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9500007629394}, {"option": "XOM261009C00195000", "bid": 0.03, "bid_size": 2.0, "ask": 0.25, "ask_size": 464.0, "iv": 0.4584, "open_interest": 1357.0, "volume": 10.0, "delta": 0.0104, "gamma": 0.002, "vega": 0.0101, "theta": -0.0097, "rho": 0.0008, "theo": 0.0454, "change": -0.03, "open": 0.04, "high": 0.05, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T10:45:20", "percent_change": -50.0, "prev_day_close": 0.0600000014528632}, {"option": "XOM261009P00195000", "bid": 35.0, "bid_size": 5.0, "ask": 37.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0226, "rho": 0.0, "theo": 36.7189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4500007629394}, {"option": "XOM261009C00197500", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 258.0, "iv": 0.437, "open_interest": 5.0, "volume": 8.0, "delta": 0.0089, "gamma": 0.0017, "vega": 0.0088, "theta": -0.0087, "rho": 0.0007, "theo": 0.0391, "change": -0.295, "open": 0.03, "high": 0.58, "low": 0.02, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-21T10:44:38", "percent_change": -83.0986, "prev_day_close": 0.354999989271164}, {"option": "XOM261009P00197500", "bid": 37.4, "bid_size": 9.0, "ask": 40.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0226, "rho": 0.0, "theo": 39.2189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.9500007629394}, {"option": "XOM261009C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 478.0, "iv": 0.4993, "open_interest": 81.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0014, "vega": 0.0077, "theta": -0.0078, "rho": 0.0006, "theo": 0.0341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-15T14:52:57", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "XOM261009P00200000", "bid": 40.0, "bid_size": 5.0, "ask": 42.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0226, "rho": 0.0, "theo": 41.7189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.4500007629394}, {"option": "XOM261009C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 58.0, "iv": 0.4436, "open_interest": 1.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.001, "vega": 0.006, "theta": -0.0065, "rho": 0.0005, "theo": 0.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-09-16T14:46:11", "percent_change": 0.0, "prev_day_close": 0.589999973773956}, {"option": "XOM261009P00205000", "bid": 44.8, "bid_size": 3.0, "ask": 48.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0226, "rho": 0.0, "theo": 46.7189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.4500007629394}, {"option": "XOM261009C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.4801, "open_interest": 0.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0008, "vega": 0.0048, "theta": -0.0054, "rho": 0.0004, "theo": 0.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XOM261009P00210000", "bid": 50.05, "bid_size": 10.0, "ask": 52.45, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0226, "rho": 0.0, "theo": 51.7189, "change": 0.0, "open": 0.0, "high": 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": "XOM261016C00085000", "bid": 71.8, "bid_size": 1.0, "ask": 75.5, "ask_size": 1.0, "iv": 1.0176, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0626, "theo": 73.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.05, "last_trade_time": "2026-08-14T15:36:03", "percent_change": 0.0, "prev_day_close": 77.4500007629394}, {"option": "XOM261016P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 7.0, "iv": 0.921, "open_interest": 45.0, "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": "2026-08-27T10:50:28", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "XOM261016C00090000", "bid": 67.3, "bid_size": 3.0, "ask": 69.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0663, "theo": 68.6216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.9, "last_trade_time": "2026-08-14T15:37:25", "percent_change": 0.0, "prev_day_close": 72.5}, {"option": "XOM261016P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 1.3843, "open_interest": 216.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-16T14:35:32", "percent_change": 0.0, "prev_day_close": 0.344999998807907}, {"option": "XOM261016C00095000", "bid": 62.45, "bid_size": 8.0, "ask": 65.45, "ask_size": 3.0, "iv": 1.0578, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.07, "theo": 63.6382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.87, "last_trade_time": "2026-07-09T12:17:36", "percent_change": 0.0, "prev_day_close": 67.4749984741211}, {"option": "XOM261016P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 4.0, "iv": 0.7878, "open_interest": 59.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-25T09:32:11", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "XOM261016C00100000", "bid": 57.1, "bid_size": 3.0, "ask": 59.85, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0737, "theo": 58.6551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.98, "last_trade_time": "2026-08-18T10:08:06", "percent_change": 0.0, "prev_day_close": 62.4749984741211}, {"option": "XOM261016P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 2.0, "iv": 0.6765, "open_interest": 264.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-16T14:34:57", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "XOM261016C00105000", "bid": 52.5, "bid_size": 15.0, "ask": 55.55, "ask_size": 15.0, "iv": 0.8536, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0005, "theta": 0.0, "rho": 0.0773, "theo": 53.6726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.0, "last_trade_time": "2026-07-02T09:50:58", "percent_change": 0.0, "prev_day_close": 57.4500007629394}, {"option": "XOM261016P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1.0, "iv": 0.5856, "open_interest": 348.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0004, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-17T14:42:23", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "XOM261016C00110000", "bid": 47.5, "bid_size": 14.0, "ask": 50.5, "ask_size": 5.0, "iv": 0.792, "open_interest": 52.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0012, "theta": 0.0, "rho": 0.0809, "theo": 48.6916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.1, "last_trade_time": "2026-09-04T15:48:53", "percent_change": 0.0, "prev_day_close": 52.625}, {"option": "XOM261016P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 0.4622, "open_interest": 1092.0, "volume": 35.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0009, "rho": -0.0001, "theo": 0.004, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T10:14:22", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "XOM261016C00115000", "bid": 42.75, "bid_size": 5.0, "ask": 44.9, "ask_size": 5.0, "iv": 0.5805, "open_interest": 2.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0003, "vega": 0.0026, "theta": 0.0, "rho": 0.0845, "theo": 43.7138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.0, "last_trade_time": "2026-08-18T09:33:05", "percent_change": 0.0, "prev_day_close": 47.7250003814697}, {"option": "XOM261016P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.58, "ask_size": 492.0, "iv": 0.6659, "open_interest": 786.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0003, "vega": 0.0027, "theta": -0.002, "rho": -0.0002, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-10T14:02:33", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "XOM261016C00120000", "bid": 37.8, "bid_size": 10.0, "ask": 40.35, "ask_size": 10.0, "iv": 0.6127, "open_interest": 34.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0007, "vega": 0.0053, "theta": 0.0, "rho": 0.0879, "theo": 38.7425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.2, "last_trade_time": "2026-08-27T13:11:56", "percent_change": 0.0, "prev_day_close": 42.7749996185303}, {"option": "XOM261016P00120000", "bid": 0.02, "bid_size": 1.0, "ask": 0.06, "ask_size": 1.0, "iv": 0.443, "open_interest": 2135.0, "volume": 1.0, "delta": -0.0042, "gamma": 0.0007, "vega": 0.0054, "theta": -0.0039, "rho": -0.0005, "theo": 0.0219, "change": -0.02, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T15:47:23", "percent_change": -33.3333, "prev_day_close": 0.0599999995902181}, {"option": "XOM261016C00125000", "bid": 32.85, "bid_size": 11.0, "ask": 35.45, "ask_size": 69.0, "iv": 0.5536, "open_interest": 218.0, "volume": 2.0, "delta": 0.9913, "gamma": 0.0014, "vega": 0.0101, "theta": -0.002, "rho": 0.0911, "theo": 33.7833, "change": -3.49, "open": 34.43, "high": 34.43, "low": 34.26, "tick": "down", "last_trade_price": 34.26, "last_trade_time": "2026-09-21T14:25:30", "percent_change": -9.24503, "prev_day_close": 37.75}, {"option": "XOM261016P00125000", "bid": 0.03, "bid_size": 11.0, "ask": 0.07, "ask_size": 172.0, "iv": 0.3956, "open_interest": 4311.0, "volume": 11.0, "delta": -0.0087, "gamma": 0.0014, "vega": 0.0102, "theta": -0.0072, "rho": -0.001, "theo": 0.0463, "change": 0.0, "open": 0.05, "high": 0.13, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T11:20:17", "percent_change": 3.72529e-07, "prev_day_close": 0.0499999998137355}, {"option": "XOM261016C00130000", "bid": 28.2, "bid_size": 10.0, "ask": 30.5, "ask_size": 77.0, "iv": 0.5183, "open_interest": 337.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0027, "vega": 0.018, "theta": -0.0078, "rho": 0.0938, "theo": 28.8463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.15, "last_trade_time": "2026-09-16T12:38:33", "percent_change": 0.0, "prev_day_close": 32.8750009536743}, {"option": "XOM261016P00130000", "bid": 0.07, "bid_size": 10.0, "ask": 0.15, "ask_size": 202.0, "iv": 0.3774, "open_interest": 6036.0, "volume": 105.0, "delta": -0.0171, "gamma": 0.0028, "vega": 0.0181, "theta": -0.0123, "rho": -0.0019, "theo": 0.093, "change": -0.005, "open": 0.1, "high": 0.15, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-21T14:52:39", "percent_change": -5.88235, "prev_day_close": 0.0850000008940697}, {"option": "XOM261016C00135000", "bid": 23.5, "bid_size": 33.0, "ask": 24.1, "ask_size": 6.0, "iv": 0.263, "open_interest": 343.0, "volume": 0.0, "delta": 0.9677, "gamma": 0.005, "vega": 0.0308, "theta": -0.0162, "rho": 0.0956, "theo": 23.9498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.3, "last_trade_time": "2026-09-18T14:04:01", "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "XOM261016P00135000", "bid": 0.09, "bid_size": 128.0, "ask": 0.21, "ask_size": 92.0, "iv": 0.332, "open_interest": 4758.0, "volume": 32.0, "delta": -0.0324, "gamma": 0.0051, "vega": 0.031, "theta": -0.0199, "rho": -0.0036, "theo": 0.1805, "change": 0.01, "open": 0.19, "high": 0.19, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-09-21T15:51:38", "percent_change": 7.69231, "prev_day_close": 0.130000002682209}, {"option": "XOM261016C00140000", "bid": 18.6, "bid_size": 135.0, "ask": 19.8, "ask_size": 173.0, "iv": 0.331, "open_interest": 1382.0, "volume": 7.0, "delta": 0.9392, "gamma": 0.0091, "vega": 0.051, "theta": -0.0282, "rho": 0.0959, "theo": 19.1364, "change": -3.7, "open": 20.17, "high": 20.2, "low": 19.45, "tick": "down", "last_trade_price": 19.45, "last_trade_time": "2026-09-21T15:53:43", "percent_change": -15.9827, "prev_day_close": 23.1500005722046}, {"option": "XOM261016P00140000", "bid": 0.22, "bid_size": 256.0, "ask": 0.38, "ask_size": 76.0, "iv": 0.3077, "open_interest": 4255.0, "volume": 222.0, "delta": -0.0612, "gamma": 0.0091, "vega": 0.0511, "theta": -0.0313, "rho": -0.0067, "theo": 0.352, "change": 0.06, "open": 0.32, "high": 0.38, "low": 0.28, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-09-21T15:42:04", "percent_change": 22.2222, "prev_day_close": 0.270000003278255}, {"option": "XOM261016C00145000", "bid": 14.2, "bid_size": 73.0, "ask": 15.1, "ask_size": 194.0, "iv": 0.3153, "open_interest": 1355.0, "volume": 105.0, "delta": 0.8832, "gamma": 0.0157, "vega": 0.0825, "theta": -0.0462, "rho": 0.0928, "theo": 14.5297, "change": -3.455, "open": 16.5, "high": 16.5, "low": 14.65, "tick": "down", "last_trade_price": 14.77, "last_trade_time": "2026-09-21T15:53:51", "percent_change": -18.9575, "prev_day_close": 18.2250003814697}, {"option": "XOM261016P00145000", "bid": 0.68, "bid_size": 241.0, "ask": 0.8, "ask_size": 57.0, "iv": 0.3018, "open_interest": 9226.0, "volume": 247.0, "delta": -0.1178, "gamma": 0.0158, "vega": 0.0828, "theta": -0.0488, "rho": -0.0127, "theo": 0.7321, "change": 0.225, "open": 0.52, "high": 0.78, "low": 0.52, "tick": "no_change", "last_trade_price": 0.78, "last_trade_time": "2026-09-21T15:58:49", "percent_change": 40.5405, "prev_day_close": 0.555000007152557}, {"option": "XOM261016C00149000", "bid": 10.6, "bid_size": 189.0, "ask": 12.45, "ask_size": 160.0, "iv": 0.3254, "open_interest": 0.0, "volume": 0.0, "delta": 0.8064, "gamma": 0.0224, "vega": 0.1147, "theta": -0.0651, "rho": 0.0863, "theo": 11.159, "change": 0.0, "open": 0.0, "high": 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": "XOM261016P00149000", "bid": 1.21, "bid_size": 372.0, "ask": 1.46, "ask_size": 108.0, "iv": 0.2925, "open_interest": 0.0, "volume": 89.0, "delta": -0.1954, "gamma": 0.0226, "vega": 0.1153, "theta": -0.0673, "rho": -0.0206, "theo": 1.3538, "change": 1.39, "open": 1.3, "high": 1.39, "low": 1.18, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-09-21T15:57:14", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XOM261016C00150000", "bid": 10.05, "bid_size": 62.0, "ask": 10.75, "ask_size": 64.0, "iv": 0.2951, "open_interest": 2656.0, "volume": 57.0, "delta": 0.7825, "gamma": 0.0241, "vega": 0.1227, "theta": -0.0699, "rho": 0.084, "theo": 10.3777, "change": -3.1, "open": 12.33, "high": 12.33, "low": 10.26, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-09-21T15:57:16", "percent_change": -22.6277, "prev_day_close": 13.6999998092651}, {"option": "XOM261016P00150000", "bid": 1.55, "bid_size": 50.0, "ask": 1.68, "ask_size": 56.0, "iv": 0.2968, "open_interest": 9381.0, "volume": 867.0, "delta": -0.2196, "gamma": 0.0244, "vega": 0.1231, "theta": -0.072, "rho": -0.0232, "theo": 1.5709, "change": 0.58, "open": 0.9, "high": 1.65, "low": 0.9, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-09-21T15:58:40", "percent_change": 54.2056, "prev_day_close": 1.06999999284744}, {"option": "XOM261016C00152500", "bid": 8.2, "bid_size": 119.0, "ask": 9.75, "ask_size": 437.0, "iv": 0.3216, "open_interest": 0.0, "volume": 1.0, "delta": 0.7154, "gamma": 0.0279, "vega": 0.1411, "theta": -0.081, "rho": 0.0775, "theo": 8.5487, "change": 9.1, "open": 9.1, "high": 9.1, "low": 9.1, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-09-21T11:05:40", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XOM261016P00152500", "bid": 2.15, "bid_size": 59.0, "ask": 2.37, "ask_size": 52.0, "iv": 0.2931, "open_interest": 0.0, "volume": 32.0, "delta": -0.2874, "gamma": 0.0283, "vega": 0.142, "theta": -0.083, "rho": -0.0298, "theo": 2.24, "change": 2.17, "open": 1.8, "high": 2.18, "low": 1.8, "tick": "up", "last_trade_price": 2.17, "last_trade_time": "2026-09-21T15:56:18", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XOM261016C00155000", "bid": 6.55, "bid_size": 226.0, "ask": 7.3, "ask_size": 258.0, "iv": 0.2916, "open_interest": 10377.0, "volume": 351.0, "delta": 0.6401, "gamma": 0.0309, "vega": 0.1553, "theta": -0.0895, "rho": 0.0699, "theo": 6.9103, "change": -2.95, "open": 9.0, "high": 9.41, "low": 6.6, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-09-21T15:57:14", "percent_change": -30.2564, "prev_day_close": 9.75}, {"option": "XOM261016P00155000", "bid": 3.05, "bid_size": 40.0, "ask": 3.3, "ask_size": 339.0, "iv": 0.2952, "open_interest": 3060.0, "volume": 679.0, "delta": -0.3638, "gamma": 0.0314, "vega": 0.1558, "theta": -0.0914, "rho": -0.0369, "theo": 3.1028, "change": 1.23, "open": 2.34, "high": 3.3, "low": 2.27, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-09-21T15:58:47", "percent_change": 59.4203, "prev_day_close": 2.07000005245209}, {"option": "XOM261016C00157500", "bid": 5.15, "bid_size": 112.0, "ask": 5.65, "ask_size": 103.0, "iv": 0.2852, "open_interest": 0.0, "volume": 4.0, "delta": 0.5597, "gamma": 0.0327, "vega": 0.1636, "theta": -0.0945, "rho": 0.0615, "theo": 5.4749, "change": 5.65, "open": 5.9, "high": 5.9, "low": 5.4, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-09-21T14:07:54", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XOM261016P00157500", "bid": 3.95, "bid_size": 276.0, "ask": 4.4, "ask_size": 284.0, "iv": 0.29, "open_interest": 0.0, "volume": 53.0, "delta": -0.4454, "gamma": 0.0332, "vega": 0.1636, "theta": -0.0962, "rho": -0.0439, "theo": 4.1713, "change": 4.25, "open": 3.7, "high": 4.25, "low": 3.65, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-09-21T15:57:33", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XOM261016C00160000", "bid": 4.05, "bid_size": 128.0, "ask": 4.35, "ask_size": 137.0, "iv": 0.2863, "open_interest": 4924.0, "volume": 670.0, "delta": 0.4776, "gamma": 0.0331, "vega": 0.1652, "theta": -0.0955, "rho": 0.0527, "theo": 4.2496, "change": -2.45, "open": 5.33, "high": 5.35, "low": 4.07, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-09-21T15:57:38", "percent_change": -37.4046, "prev_day_close": 6.54999995231628}, {"option": "XOM261016P00160000", "bid": 4.9, "bid_size": 62.0, "ask": 5.7, "ask_size": 318.0, "iv": 0.2952, "open_interest": 2784.0, "volume": 599.0, "delta": -0.529, "gamma": 0.0337, "vega": 0.1646, "theta": -0.0971, "rho": -0.0506, "theo": 5.4529, "change": 1.75, "open": 4.1, "high": 5.55, "low": 3.86, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-21T15:59:14", "percent_change": 46.6667, "prev_day_close": 3.75}, {"option": "XOM261016C00162500", "bid": 3.0, "bid_size": 84.0, "ask": 3.35, "ask_size": 80.0, "iv": 0.2855, "open_interest": 0.0, "volume": 115.0, "delta": 0.3976, "gamma": 0.032, "vega": 0.1601, "theta": -0.0924, "rho": 0.0441, "theo": 3.2332, "change": 3.6, "open": 3.93, "high": 3.93, "low": 3.1, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-09-21T15:18:18", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XOM261016P00162500", "bid": 5.95, "bid_size": 280.0, "ask": 7.25, "ask_size": 112.0, "iv": 0.2671, "open_interest": 0.0, "volume": 0.0, "delta": -0.6107, "gamma": 0.0328, "vega": 0.1588, "theta": -0.094, "rho": -0.0554, "theo": 6.9472, "change": 0.0, "open": 0.0, "high": 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": "XOM261016C00165000", "bid": 2.22, "bid_size": 530.0, "ask": 2.46, "ask_size": 51.0, "iv": 0.2845, "open_interest": 9191.0, "volume": 666.0, "delta": 0.323, "gamma": 0.0298, "vega": 0.1493, "theta": -0.0861, "rho": 0.0359, "theo": 2.4154, "change": -1.685, "open": 4.2, "high": 4.2, "low": 2.25, "tick": "up", "last_trade_price": 2.34, "last_trade_time": "2026-09-21T15:59:21", "percent_change": -41.8634, "prev_day_close": 4.02500009536743}, {"option": "XOM261016P00165000", "bid": 8.5, "bid_size": 22.0, "ask": 8.95, "ask_size": 100.0, "iv": 0.2951, "open_interest": 2030.0, "volume": 69.0, "delta": -0.6871, "gamma": 0.0306, "vega": 0.1467, "theta": -0.0876, "rho": -0.0592, "theo": 8.6443, "change": 2.5, "open": 6.9, "high": 8.8, "low": 6.9, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-09-21T15:59:00", "percent_change": 39.6825, "prev_day_close": 6.29999995231628}, {"option": "XOM261016C00167500", "bid": 1.64, "bid_size": 64.0, "ask": 1.87, "ask_size": 98.0, "iv": 0.289, "open_interest": 0.0, "volume": 113.0, "delta": 0.2567, "gamma": 0.0266, "vega": 0.1343, "theta": -0.0774, "rho": 0.0286, "theo": 1.7764, "change": 1.74, "open": 2.64, "high": 2.65, "low": 1.64, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-09-21T15:59:40", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XOM261016P00167500", "bid": 9.55, "bid_size": 204.0, "ask": 10.8, "ask_size": 33.0, "iv": 0.2625, "open_interest": 0.0, "volume": 0.0, "delta": -0.7555, "gamma": 0.0275, "vega": 0.1303, "theta": -0.0787, "rho": -0.0606, "theo": 10.5247, "change": 0.0, "open": 0.0, "high": 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": "XOM261016C00170000", "bid": 1.22, "bid_size": 47.0, "ask": 1.36, "ask_size": 112.0, "iv": 0.2924, "open_interest": 22108.0, "volume": 860.0, "delta": 0.2, "gamma": 0.023, "vega": 0.1171, "theta": -0.0674, "rho": 0.0223, "theo": 1.2907, "change": -0.99, "open": 2.06, "high": 2.27, "low": 1.15, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-09-21T15:57:56", "percent_change": -42.8571, "prev_day_close": 2.31000006198883}, {"option": "XOM261016P00170000", "bid": 12.35, "bid_size": 57.0, "ask": 12.9, "ask_size": 46.0, "iv": 0.2958, "open_interest": 1226.0, "volume": 65.0, "delta": -0.8143, "gamma": 0.024, "vega": 0.1112, "theta": -0.0686, "rho": -0.06, "theo": 12.5629, "change": 3.0, "open": 10.3, "high": 12.65, "low": 10.3, "tick": "no_change", "last_trade_price": 12.65, "last_trade_time": "2026-09-21T15:59:14", "percent_change": 31.0881, "prev_day_close": 9.65000009536743}, {"option": "XOM261016C00172500", "bid": 0.82, "bid_size": 207.0, "ask": 1.0, "ask_size": 72.0, "iv": 0.2929, "open_interest": 0.0, "volume": 52.0, "delta": 0.1535, "gamma": 0.0192, "vega": 0.0994, "theta": -0.0573, "rho": 0.0171, "theo": 0.9306, "change": 1.0, "open": 1.44, "high": 1.45, "low": 0.85, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T15:35:39", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XOM261016P00172500", "bid": 13.3, "bid_size": 181.0, "ask": 14.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8631, "gamma": 0.0204, "vega": 0.0914, "theta": -0.0585, "rho": -0.0566, "theo": 14.7307, "change": 0.0, "open": 0.0, "high": 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": "XOM261016C00175000", "bid": 0.6, "bid_size": 100.0, "ask": 0.71, "ask_size": 61.0, "iv": 0.2966, "open_interest": 10965.0, "volume": 1323.0, "delta": 0.1165, "gamma": 0.0158, "vega": 0.0826, "theta": -0.0477, "rho": 0.013, "theo": 0.6692, "change": -0.575, "open": 1.0, "high": 1.21, "low": 0.57, "tick": "no_change", "last_trade_price": 0.66, "last_trade_time": "2026-09-21T15:56:46", "percent_change": -46.5587, "prev_day_close": 1.23499995470047}, {"option": "XOM261016P00175000", "bid": 15.6, "bid_size": 426.0, "ask": 17.65, "ask_size": 196.0, "iv": 0.0, "open_interest": 719.0, "volume": 50.0, "delta": -0.9025, "gamma": 0.0171, "vega": 0.0721, "theta": -0.0493, "rho": -0.0516, "theo": 17.0013, "change": 3.575, "open": 17.0, "high": 17.0, "low": 17.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-09-21T15:57:02", "percent_change": 26.6294, "prev_day_close": 13.4249997138977}, {"option": "XOM261016C00177500", "bid": 0.4, "bid_size": 192.0, "ask": 0.59, "ask_size": 416.0, "iv": 0.3045, "open_interest": 0.0, "volume": 38.0, "delta": 0.088, "gamma": 0.0127, "vega": 0.0676, "theta": -0.0392, "rho": 0.0098, "theo": 0.4831, "change": 0.47, "open": 0.75, "high": 0.76, "low": 0.42, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-09-21T15:56:04", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XOM261016P00177500", "bid": 17.55, "bid_size": 30.0, "ask": 20.05, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9333, "gamma": 0.014, "vega": 0.0541, "theta": -0.0409, "rho": -0.0426, "theo": 19.3506, "change": 0.0, "open": 0.0, "high": 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": "XOM261016C00180000", "bid": 0.3, "bid_size": 144.0, "ask": 0.43, "ask_size": 368.0, "iv": 0.3103, "open_interest": 5957.0, "volume": 577.0, "delta": 0.0667, "gamma": 0.0101, "vega": 0.0549, "theta": -0.0321, "rho": 0.0074, "theo": 0.3524, "change": -0.3, "open": 0.51, "high": 0.56, "low": 0.31, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-09-21T15:25:19", "percent_change": -45.4545, "prev_day_close": 0.659999996423721}, {"option": "XOM261016P00180000", "bid": 20.2, "bid_size": 106.0, "ask": 22.35, "ask_size": 105.0, "iv": 0.0, "open_interest": 44.0, "volume": 1.0, "delta": -0.9571, "gamma": 0.0116, "vega": 0.0377, "theta": -0.0339, "rho": -0.035, "theo": 21.7576, "change": 3.275, "open": 21.4, "high": 21.4, "low": 21.4, "tick": "up", "last_trade_price": 21.4, "last_trade_time": "2026-09-21T13:47:26", "percent_change": 18.069, "prev_day_close": 18.125}, {"option": "XOM261016C00182500", "bid": 0.18, "bid_size": 122.0, "ask": 0.56, "ask_size": 349.0, "iv": 0.3374, "open_interest": 0.0, "volume": 7.0, "delta": 0.0509, "gamma": 0.008, "vega": 0.0445, "theta": -0.0264, "rho": 0.0056, "theo": 0.2617, "change": 0.25, "open": 0.4, "high": 0.4, "low": 0.24, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T14:46:01", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XOM261016P00182500", "bid": 22.4, "bid_size": 26.0, "ask": 25.0, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.975, "gamma": 0.0099, "vega": 0.0241, "theta": -0.0258, "rho": -0.0238, "theo": 24.2043, "change": 0.0, "open": 0.0, "high": 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": "XOM261016C00185000", "bid": 0.16, "bid_size": 108.0, "ask": 0.31, "ask_size": 320.0, "iv": 0.3318, "open_interest": 2929.0, "volume": 2465.0, "delta": 0.0394, "gamma": 0.0063, "vega": 0.0364, "theta": -0.0219, "rho": 0.0044, "theo": 0.199, "change": -0.18, "open": 0.3, "high": 0.3, "low": 0.16, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-09-21T15:43:30", "percent_change": -51.4286, "prev_day_close": 0.349999994039536}, {"option": "XOM261016P00185000", "bid": 24.9, "bid_size": 5.0, "ask": 28.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 55.0, "volume": 0.0, "delta": -0.9877, "gamma": 0.0067, "vega": 0.0118, "theta": -0.0246, "rho": -0.0114, "theo": 26.6811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.25, "last_trade_time": "2026-09-16T15:35:34", "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "XOM261016C00187500", "bid": 0.01, "bid_size": 274.0, "ask": 0.24, "ask_size": 236.0, "iv": 0.319, "open_interest": 0.0, "volume": 8.0, "delta": 0.0312, "gamma": 0.0051, "vega": 0.0301, "theta": -0.0184, "rho": 0.0034, "theo": 0.1557, "change": 0.18, "open": 0.23, "high": 0.23, "low": 0.18, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-09-21T10:00:04", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "XOM261016P00187500", "bid": 27.35, "bid_size": 10.0, "ask": 31.2, "ask_size": 6.0, "iv": 0.3887, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0042, "vega": 0.0066, "theta": -0.0206, "rho": 0.0, "theo": 29.1711, "change": 0.0, "open": 0.0, "high": 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": "XOM261016C00190000", "bid": 0.09, "bid_size": 1.0, "ask": 0.15, "ask_size": 159.0, "iv": 0.3379, "open_interest": 4065.0, "volume": 40.0, "delta": 0.0252, "gamma": 0.0041, "vega": 0.0253, "theta": -0.0158, "rho": 0.0028, "theo": 0.1254, "change": -0.075, "open": 0.12, "high": 0.18, "low": 0.09, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T15:53:43", "percent_change": -33.3333, "prev_day_close": 0.225000001490116}, {"option": "XOM261016P00190000", "bid": 30.05, "bid_size": 10.0, "ask": 33.3, "ask_size": 5.0, "iv": 0.3585, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0016, "vega": 0.0, "theta": -0.024, "rho": 0.0, "theo": 31.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.58, "last_trade_time": "2026-07-28T15:54:13", "percent_change": 0.0, "prev_day_close": 27.4500007629395}, {"option": "XOM261016C00195000", "bid": 0.03, "bid_size": 355.0, "ask": 0.13, "ask_size": 297.0, "iv": 0.3571, "open_interest": 1178.0, "volume": 24.0, "delta": 0.0176, "gamma": 0.0029, "vega": 0.0186, "theta": -0.0123, "rho": 0.0019, "theo": 0.0882, "change": -0.06, "open": 0.09, "high": 0.09, "low": 0.04, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-21T15:48:09", "percent_change": -50.0, "prev_day_close": 0.119999997317791}, {"option": "XOM261016P00195000", "bid": 34.9, "bid_size": 5.0, "ask": 37.65, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.024, "rho": 0.0, "theo": 36.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.375}, {"option": "XOM261016C00200000", "bid": 0.03, "bid_size": 1.0, "ask": 0.1, "ask_size": 6.0, "iv": 0.3837, "open_interest": 2720.0, "volume": 554.0, "delta": 0.0131, "gamma": 0.0021, "vega": 0.0144, "theta": -0.0101, "rho": 0.0014, "theo": 0.0672, "change": -0.03, "open": 0.08, "high": 0.08, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T13:40:03", "percent_change": -50.0, "prev_day_close": 0.0600000005215406}, {"option": "XOM261016P00200000", "bid": 39.9, "bid_size": 5.0, "ask": 43.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.024, "rho": 0.0, "theo": 41.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.75, "last_trade_time": "2026-09-16T10:20:21", "percent_change": 0.0, "prev_day_close": 37.375}, {"option": "XOM261016C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 444.0, "iv": 0.5067, "open_interest": 0.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0016, "vega": 0.0116, "theta": -0.0086, "rho": 0.0011, "theo": 0.0536, "change": 0.0, "open": 0.0, "high": 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": "XOM261016P00205000", "bid": 45.0, "bid_size": 5.0, "ask": 47.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.024, "rho": 0.0, "theo": 46.6711, "change": 0.0, "open": 0.0, "high": 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": "XOM261016C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.4064, "open_interest": 326.0, "volume": 3.0, "delta": 0.0081, "gamma": 0.0012, "vega": 0.0095, "theta": -0.0073, "rho": 0.0009, "theo": 0.0437, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T09:41:34", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "XOM261016P00210000", "bid": 49.9, "bid_size": 10.0, "ask": 52.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.024, "rho": 0.0, "theo": 51.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.4500007629394}, {"option": "XOM261016C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 7.0, "iv": 0.5011, "open_interest": 749.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0008, "vega": 0.0066, "theta": -0.0056, "rho": 0.0006, "theo": 0.0309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-17T13:01:31", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "XOM261016P00220000", "bid": 59.9, "bid_size": 5.0, "ask": 63.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.024, "rho": 0.0, "theo": 61.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.4500007629394}, {"option": "XOM261016C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.64, "ask_size": 9.0, "iv": 0.7164, "open_interest": 63.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0005, "vega": 0.0048, "theta": -0.0044, "rho": 0.0004, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-09-15T10:24:02", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "XOM261016P00230000", "bid": 69.9, "bid_size": 1.0, "ask": 73.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.024, "rho": 0.0, "theo": 71.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.17, "last_trade_time": "2026-06-05T10:37:33", "percent_change": 0.0, "prev_day_close": 67.4499969482422}, {"option": "XOM261016C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 3.0, "iv": 0.5465, "open_interest": 74.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0004, "vega": 0.0036, "theta": -0.0035, "rho": 0.0003, "theo": 0.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-16T10:20:53", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XOM261016P00240000", "bid": 79.9, "bid_size": 9.0, "ask": 83.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.024, "rho": 0.0, "theo": 81.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.4499969482422}, {"option": "XOM261016C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.5432, "open_interest": 66.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0003, "vega": 0.0028, "theta": -0.0029, "rho": 0.0002, "theo": 0.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-14T15:24:14", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "XOM261016P00250000", "bid": 90.5, "bid_size": 1.0, "ask": 93.1, "ask_size": 9.0, "iv": 0.8895, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.024, "rho": 0.0, "theo": 91.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.4499969482422}, {"option": "XOM261016C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 25.0, "iv": 0.6708, "open_interest": 578.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0002, "vega": 0.0022, "theta": -0.0024, "rho": 0.0002, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-14T11:55:37", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "XOM261016P00260000", "bid": 100.05, "bid_size": 1.0, "ask": 102.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.024, "rho": 0.0, "theo": 101.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.4499969482422}, {"option": "XOM261023C00085000", "bid": 72.2, "bid_size": 1.0, "ask": 75.5, "ask_size": 1.0, "iv": 0.983, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0788, "theo": 73.666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.7249984741211}, {"option": "XOM261023P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 28.0, "iv": 0.9633, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XOM261023C00090000", "bid": 67.65, "bid_size": 1.0, "ask": 70.45, "ask_size": 1.0, "iv": 1.0008, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0834, "theo": 68.6871, "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": 72.7999992370606}, {"option": "XOM261023P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 7.0, "iv": 1.225, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XOM261023C00095000", "bid": 62.4, "bid_size": 1.0, "ask": 65.5, "ask_size": 1.0, "iv": 0.8589, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.088, "theo": 63.7087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.7999992370606}, {"option": "XOM261023P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 7.0, "iv": 1.1256, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0003, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XOM261023C00100000", "bid": 57.05, "bid_size": 2.0, "ask": 60.55, "ask_size": 1.0, "iv": 0.6867, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0009, "theta": 0.0, "rho": 0.0926, "theo": 58.7313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.7250022888184}, {"option": "XOM261023P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.0309, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0006, "rho": -0.0001, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XOM261023C00105000", "bid": 51.95, "bid_size": 1.0, "ask": 55.55, "ask_size": 2.0, "iv": 0.6249, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0002, "vega": 0.0019, "theta": 0.0, "rho": 0.0972, "theo": 53.7559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.7749996185303}, {"option": "XOM261023P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 0.9402, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0002, "vega": 0.0019, "theta": -0.0012, "rho": -0.0002, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XOM261023C00110000", "bid": 47.8, "bid_size": 9.0, "ask": 50.6, "ask_size": 1.0, "iv": 0.7354, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0004, "vega": 0.0036, "theta": 0.0, "rho": 0.1016, "theo": 48.7845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.8999996185303}, {"option": "XOM261023P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 89.0, "iv": 0.853, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0004, "vega": 0.0036, "theta": -0.0022, "rho": -0.0003, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XOM261023C00115000", "bid": 42.8, "bid_size": 1.0, "ask": 45.6, "ask_size": 2.0, "iv": 0.6279, "open_interest": 10.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0007, "vega": 0.0066, "theta": 0.0, "rho": 0.1059, "theo": 43.82, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.68, "last_trade_time": "2026-09-10T14:15:26", "percent_change": 0.0, "prev_day_close": 48.0249996185303}, {"option": "XOM261023P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 90.0, "iv": 0.7689, "open_interest": 0.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0007, "vega": 0.0066, "theta": -0.004, "rho": -0.0007, "theo": 0.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "XOM261023C00120000", "bid": 37.8, "bid_size": 9.0, "ask": 40.65, "ask_size": 1.0, "iv": 0.559, "open_interest": 0.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0012, "vega": 0.0116, "theta": -0.0021, "rho": 0.1099, "theo": 38.8675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.9249992370606}, {"option": "XOM261023P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.38, "ask_size": 66.0, "iv": 0.621, "open_interest": 1.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0012, "vega": 0.0116, "theta": -0.0067, "rho": -0.0012, "theo": 0.056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-08T13:24:07", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XOM261023C00125000", "bid": 32.7, "bid_size": 1.0, "ask": 35.7, "ask_size": 1.0, "iv": 0.4795, "open_interest": 0.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0022, "vega": 0.0191, "theta": -0.0066, "rho": 0.1135, "theo": 33.9337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "XOM261023P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.04, "ask_size": 79.0, "iv": 0.6013, "open_interest": 0.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0022, "vega": 0.0192, "theta": -0.0106, "rho": -0.0022, "theo": 0.1016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "XOM261023C00130000", "bid": 28.1, "bid_size": 1.0, "ask": 30.75, "ask_size": 1.0, "iv": 0.4552, "open_interest": 1.0, "volume": 0.0, "delta": 0.9729, "gamma": 0.0037, "vega": 0.03, "theta": -0.0124, "rho": 0.1164, "theo": 29.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.25, "last_trade_time": "2026-09-16T12:38:33", "percent_change": 0.0, "prev_day_close": 32.9499988555908}, {"option": "XOM261023P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.23, "ask_size": 98.0, "iv": 0.5369, "open_interest": 6.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.0037, "vega": 0.0302, "theta": -0.016, "rho": -0.0038, "theo": 0.1762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-08T13:21:59", "percent_change": 0.0, "prev_day_close": 1.11500000953674}, {"option": "XOM261023C00135000", "bid": 23.4, "bid_size": 26.0, "ask": 25.9, "ask_size": 26.0, "iv": 0.4169, "open_interest": 1.0, "volume": 0.0, "delta": 0.9543, "gamma": 0.0061, "vega": 0.046, "theta": -0.02, "rho": 0.1183, "theo": 24.1724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.28, "last_trade_time": "2026-09-09T11:25:21", "percent_change": 0.0, "prev_day_close": 28.3999996185303}, {"option": "XOM261023P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.22, "ask_size": 388.0, "iv": 0.3919, "open_interest": 0.0, "volume": 0.0, "delta": -0.0459, "gamma": 0.0061, "vega": 0.0462, "theta": -0.023, "rho": -0.0064, "theo": 0.3002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.8299999833107}, {"option": "XOM261023C00140000", "bid": 18.65, "bid_size": 50.0, "ask": 20.5, "ask_size": 95.0, "iv": 0.3329, "open_interest": 20.0, "volume": 2.0, "delta": 0.9214, "gamma": 0.01, "vega": 0.07, "theta": -0.0306, "rho": 0.1179, "theo": 19.4226, "change": -4.15, "open": 19.5, "high": 19.5, "low": 19.5, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-09-21T12:40:33", "percent_change": -17.5476, "prev_day_close": 23.6499996185303}, {"option": "XOM261023P00140000", "bid": 0.38, "bid_size": 289.0, "ask": 0.57, "ask_size": 60.0, "iv": 0.3033, "open_interest": 12.0, "volume": 8.0, "delta": -0.0791, "gamma": 0.0101, "vega": 0.0708, "theta": -0.0331, "rho": -0.0109, "theo": 0.5312, "change": 0.16, "open": 0.45, "high": 0.5, "low": 0.45, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-09-21T14:57:08", "percent_change": 53.3333, "prev_day_close": 0.300000011920929}, {"option": "XOM261023C00142000", "bid": 16.95, "bid_size": 26.0, "ask": 17.75, "ask_size": 10.0, "iv": 0.2732, "open_interest": 0.0, "volume": 0.0, "delta": 0.9011, "gamma": 0.0121, "vega": 0.083, "theta": -0.0363, "rho": 0.1166, "theo": 17.5849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "XOM261023P00142000", "bid": 0.57, "bid_size": 214.0, "ask": 0.76, "ask_size": 80.0, "iv": 0.3023, "open_interest": 15.0, "volume": 2.0, "delta": -0.0996, "gamma": 0.0122, "vega": 0.0832, "theta": -0.0387, "rho": -0.0137, "theo": 0.6868, "change": -0.72, "open": 0.63, "high": 0.67, "low": 0.63, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-09-21T11:43:13", "percent_change": -51.7986, "prev_day_close": 1.38999995589256}, {"option": "XOM261023C00143000", "bid": 16.2, "bid_size": 31.0, "ask": 16.85, "ask_size": 10.0, "iv": 0.283, "open_interest": 0.0, "volume": 0.0, "delta": 0.8889, "gamma": 0.0133, "vega": 0.0901, "theta": -0.0395, "rho": 0.1156, "theo": 16.6866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.875}, {"option": "XOM261023P00143000", "bid": 0.52, "bid_size": 388.0, "ask": 1.11, "ask_size": 397.0, "iv": 0.3056, "open_interest": 1.0, "volume": 0.0, "delta": -0.112, "gamma": 0.0134, "vega": 0.0909, "theta": -0.0418, "rho": -0.0153, "theo": 0.7853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-08T15:00:06", "percent_change": 0.0, "prev_day_close": 0.995000004768372}, {"option": "XOM261023C00144000", "bid": 15.25, "bid_size": 32.0, "ask": 16.8, "ask_size": 65.0, "iv": 0.3221, "open_interest": 0.0, "volume": 0.0, "delta": 0.8752, "gamma": 0.0145, "vega": 0.0977, "theta": -0.0429, "rho": 0.1144, "theo": 15.8044, "change": 0.0, "open": 0.0, "high": 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": "XOM261023P00144000", "bid": 0.67, "bid_size": 164.0, "ask": 1.18, "ask_size": 202.0, "iv": 0.3026, "open_interest": 15.0, "volume": 0.0, "delta": -0.1259, "gamma": 0.0147, "vega": 0.0981, "theta": -0.0451, "rho": -0.0171, "theo": 0.9002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-09-17T15:16:17", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "XOM261023C00145000", "bid": 14.55, "bid_size": 31.0, "ask": 16.55, "ask_size": 116.0, "iv": 0.3521, "open_interest": 0.0, "volume": 0.0, "delta": 0.8599, "gamma": 0.0158, "vega": 0.1056, "theta": -0.0465, "rho": 0.113, "theo": 14.9399, "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": 19.0250005722046}, {"option": "XOM261023P00145000", "bid": 0.82, "bid_size": 312.0, "ask": 1.08, "ask_size": 1.0, "iv": 0.29, "open_interest": 52.0, "volume": 25.0, "delta": -0.1412, "gamma": 0.016, "vega": 0.1063, "theta": -0.0487, "rho": -0.0193, "theo": 1.0324, "change": 0.195, "open": 0.8, "high": 1.06, "low": 0.8, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-09-21T15:55:06", "percent_change": 23.3533, "prev_day_close": 0.83500000834465}, {"option": "XOM261023C00146000", "bid": 13.45, "bid_size": 32.0, "ask": 14.8, "ask_size": 53.0, "iv": 0.2992, "open_interest": 0.0, "volume": 0.0, "delta": 0.8432, "gamma": 0.0172, "vega": 0.1137, "theta": -0.0502, "rho": 0.1113, "theo": 14.0948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9750003814697}, {"option": "XOM261023P00146000", "bid": 0.92, "bid_size": 296.0, "ask": 1.35, "ask_size": 101.0, "iv": 0.292, "open_interest": 5.0, "volume": 13.0, "delta": -0.1583, "gamma": 0.0174, "vega": 0.1144, "theta": -0.0523, "rho": -0.0213, "theo": 1.185, "change": -0.045, "open": 1.07, "high": 1.25, "low": 1.07, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-09-21T15:57:53", "percent_change": -3.47491, "prev_day_close": 1.29500004649162}, {"option": "XOM261023C00147000", "bid": 12.95, "bid_size": 30.0, "ask": 14.1, "ask_size": 93.0, "iv": 0.3158, "open_interest": 0.0, "volume": 0.0, "delta": 0.8248, "gamma": 0.0185, "vega": 0.122, "theta": -0.054, "rho": 0.1094, "theo": 13.2701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2750005722046}, {"option": "XOM261023P00147000", "bid": 1.04, "bid_size": 320.0, "ask": 1.5, "ask_size": 52.0, "iv": 0.2879, "open_interest": 5.0, "volume": 9.0, "delta": -0.1768, "gamma": 0.0188, "vega": 0.1224, "theta": -0.0561, "rho": -0.0239, "theo": 1.3577, "change": 0.235, "open": 1.19, "high": 1.4, "low": 1.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-09-21T15:57:16", "percent_change": 20.1717, "prev_day_close": 1.16499999165535}, {"option": "XOM261023C00148000", "bid": 11.85, "bid_size": 138.0, "ask": 12.8, "ask_size": 83.0, "iv": 0.2829, "open_interest": 0.0, "volume": 2.0, "delta": 0.8051, "gamma": 0.0199, "vega": 0.1302, "theta": -0.0578, "rho": 0.1072, "theo": 12.4675, "change": -2.7, "open": 13.7, "high": 13.7, "low": 13.7, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-09-21T15:56:25", "percent_change": -16.4634, "prev_day_close": 16.4000005722046}, {"option": "XOM261023P00148000", "bid": 1.38, "bid_size": 109.0, "ask": 2.05, "ask_size": 346.0, "iv": 0.3064, "open_interest": 26.0, "volume": 16.0, "delta": -0.1968, "gamma": 0.0201, "vega": 0.1312, "theta": -0.0598, "rho": -0.0264, "theo": 1.5528, "change": -0.17, "open": 1.36, "high": 1.5, "low": 1.36, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-21T13:56:59", "percent_change": -10.1796, "prev_day_close": 1.6700000166893}, {"option": "XOM261023C00149000", "bid": 11.3, "bid_size": 31.0, "ask": 13.05, "ask_size": 147.0, "iv": 0.3276, "open_interest": 30.0, "volume": 0.0, "delta": 0.7839, "gamma": 0.0212, "vega": 0.1383, "theta": -0.0615, "rho": 0.1048, "theo": 11.6878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.11, "last_trade_time": "2026-09-04T15:59:54", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "XOM261023P00149000", "bid": 1.64, "bid_size": 47.0, "ask": 2.04, "ask_size": 447.0, "iv": 0.2981, "open_interest": 57.0, "volume": 67.0, "delta": -0.2183, "gamma": 0.0215, "vega": 0.1388, "theta": -0.0635, "rho": -0.0292, "theo": 1.7716, "change": 0.235, "open": 1.66, "high": 1.76, "low": 1.52, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-09-21T15:26:41", "percent_change": 18.2879, "prev_day_close": 1.28500002622604}, {"option": "XOM261023C00150000", "bid": 10.5, "bid_size": 66.0, "ask": 11.45, "ask_size": 70.0, "iv": 0.2952, "open_interest": 3.0, "volume": 20.0, "delta": 0.7613, "gamma": 0.0225, "vega": 0.1461, "theta": -0.0651, "rho": 0.1022, "theo": 10.9324, "change": -3.65, "open": 11.5, "high": 11.5, "low": 10.95, "tick": "down", "last_trade_price": 10.95, "last_trade_time": "2026-09-21T12:49:19", "percent_change": -25.0, "prev_day_close": 14.5999999046326}, {"option": "XOM261023P00150000", "bid": 1.78, "bid_size": 322.0, "ask": 2.29, "ask_size": 277.0, "iv": 0.2937, "open_interest": 1946.0, "volume": 102.0, "delta": -0.2411, "gamma": 0.0228, "vega": 0.1472, "theta": -0.067, "rho": -0.0323, "theo": 2.0137, "change": 0.32, "open": 1.6, "high": 2.01, "low": 1.55, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-21T15:55:32", "percent_change": 22.3776, "prev_day_close": 1.43000000715256}, {"option": "XOM261023C00152500", "bid": 8.75, "bid_size": 33.0, "ask": 9.55, "ask_size": 51.0, "iv": 0.2902, "open_interest": 35.0, "volume": 0.0, "delta": 0.6996, "gamma": 0.0254, "vega": 0.1636, "theta": -0.0732, "rho": 0.0947, "theo": 9.1566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.62, "last_trade_time": "2026-09-11T15:44:50", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "XOM261023P00152500", "bid": 2.39, "bid_size": 391.0, "ask": 3.1, "ask_size": 433.0, "iv": 0.2912, "open_interest": 47.0, "volume": 41.0, "delta": -0.3036, "gamma": 0.0258, "vega": 0.1646, "theta": -0.0751, "rho": -0.0399, "theo": 2.7353, "change": 0.585, "open": 2.16, "high": 2.7, "low": 2.16, "tick": "up", "last_trade_price": 2.63, "last_trade_time": "2026-09-21T15:28:43", "percent_change": 28.6064, "prev_day_close": 2.04500007629395}, {"option": "XOM261023C00155000", "bid": 7.15, "bid_size": 116.0, "ask": 8.0, "ask_size": 222.0, "iv": 0.2905, "open_interest": 11.0, "volume": 14.0, "delta": 0.6319, "gamma": 0.0277, "vega": 0.177, "theta": -0.0794, "rho": 0.0862, "theo": 7.553, "change": -2.55, "open": 8.2, "high": 8.31, "low": 8.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-09-21T15:55:36", "percent_change": -24.1706, "prev_day_close": 10.5499997138977}, {"option": "XOM261023P00155000", "bid": 3.25, "bid_size": 134.0, "ask": 4.35, "ask_size": 572.0, "iv": 0.2987, "open_interest": 216.0, "volume": 22.0, "delta": -0.3724, "gamma": 0.0281, "vega": 0.1776, "theta": -0.0812, "rho": -0.0479, "theo": 3.6319, "change": 2.335, "open": 2.91, "high": 4.85, "low": 2.85, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-09-21T15:55:32", "percent_change": 92.8429, "prev_day_close": 2.51499998569489}, {"option": "XOM261023C00157500", "bid": 5.8, "bid_size": 64.0, "ask": 7.0, "ask_size": 483.0, "iv": 0.3027, "open_interest": 13.0, "volume": 14.0, "delta": 0.5602, "gamma": 0.029, "vega": 0.185, "theta": -0.0831, "rho": 0.0769, "theo": 6.1321, "change": -2.4, "open": 6.2, "high": 6.7, "low": 5.92, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-09-21T15:21:00", "percent_change": -26.9663, "prev_day_close": 8.90000009536743}, {"option": "XOM261023P00157500", "bid": 4.35, "bid_size": 434.0, "ask": 4.8, "ask_size": 9.0, "iv": 0.2807, "open_interest": 58.0, "volume": 33.0, "delta": -0.4454, "gamma": 0.0296, "vega": 0.185, "theta": -0.0848, "rho": -0.0557, "theo": 4.7142, "change": 0.925, "open": 3.8, "high": 4.5, "low": 3.8, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-09-21T15:31:33", "percent_change": 25.8741, "prev_day_close": 3.57500004768372}, {"option": "XOM261023C00160000", "bid": 4.55, "bid_size": 66.0, "ask": 5.4, "ask_size": 630.0, "iv": 0.2915, "open_interest": 60.0, "volume": 34.0, "delta": 0.4873, "gamma": 0.0294, "vega": 0.187, "theta": -0.0839, "rho": 0.0672, "theo": 4.8987, "change": -2.525, "open": 5.55, "high": 5.55, "low": 4.7, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-09-21T15:57:20", "percent_change": -34.7079, "prev_day_close": 7.27500009536743}, {"option": "XOM261023P00160000", "bid": 5.7, "bid_size": 83.0, "ask": 6.35, "ask_size": 98.0, "iv": 0.2894, "open_interest": 226.0, "volume": 23.0, "delta": -0.5198, "gamma": 0.0301, "vega": 0.1862, "theta": -0.0856, "rho": -0.063, "theo": 5.9875, "change": 2.0, "open": 5.4, "high": 6.35, "low": 5.4, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-09-21T15:57:54", "percent_change": 45.977, "prev_day_close": 4.35000002384186}, {"option": "XOM261023C00162500", "bid": 3.5, "bid_size": 97.0, "ask": 4.5, "ask_size": 571.0, "iv": 0.2951, "open_interest": 18.0, "volume": 54.0, "delta": 0.4156, "gamma": 0.0288, "vega": 0.183, "theta": -0.082, "rho": 0.0576, "theo": 3.8512, "change": -2.1, "open": 4.27, "high": 4.27, "low": 3.7, "tick": "no_change", "last_trade_price": 3.85, "last_trade_time": "2026-09-21T15:56:24", "percent_change": -35.2941, "prev_day_close": 5.95000004768372}, {"option": "XOM261023P00162500", "bid": 7.05, "bid_size": 60.0, "ask": 7.9, "ask_size": 65.0, "iv": 0.2883, "open_interest": 15.0, "volume": 5.0, "delta": -0.5933, "gamma": 0.0296, "vega": 0.1811, "theta": -0.0837, "rho": -0.0687, "theo": 7.4507, "change": 1.55, "open": 5.6, "high": 7.25, "low": 5.6, "tick": "no_change", "last_trade_price": 7.25, "last_trade_time": "2026-09-21T12:26:41", "percent_change": 27.193, "prev_day_close": 5.70000004768372}, {"option": "XOM261023C00165000", "bid": 2.7, "bid_size": 111.0, "ask": 3.45, "ask_size": 477.0, "iv": 0.2922, "open_interest": 181.0, "volume": 66.0, "delta": 0.3476, "gamma": 0.0273, "vega": 0.1736, "theta": -0.0776, "rho": 0.0483, "theo": 2.9814, "change": -1.575, "open": 4.26, "high": 4.26, "low": 2.81, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-09-21T15:47:52", "percent_change": -33.6898, "prev_day_close": 4.67500019073486}, {"option": "XOM261023P00165000", "bid": 8.85, "bid_size": 48.0, "ask": 9.6, "ask_size": 53.0, "iv": 0.2944, "open_interest": 44.0, "volume": 64.0, "delta": -0.6633, "gamma": 0.0282, "vega": 0.1702, "theta": -0.0793, "rho": -0.073, "theo": 9.0961, "change": 1.675, "open": 8.44, "high": 8.8, "low": 8.44, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-09-21T14:29:21", "percent_change": 24.1877, "prev_day_close": 6.92499995231628}, {"option": "XOM261023C00167500", "bid": 2.09, "bid_size": 69.0, "ask": 2.59, "ask_size": 477.0, "iv": 0.2911, "open_interest": 50.0, "volume": 6.0, "delta": 0.2853, "gamma": 0.0251, "vega": 0.1599, "theta": -0.0713, "rho": 0.0397, "theo": 2.2753, "change": -1.34, "open": 2.43, "high": 2.46, "low": 2.3, "tick": "up", "last_trade_price": 2.46, "last_trade_time": "2026-09-21T15:46:07", "percent_change": -35.2632, "prev_day_close": 3.80000007152557}, {"option": "XOM261023P00167500", "bid": 9.5, "bid_size": 124.0, "ask": 11.15, "ask_size": 2.0, "iv": 0.2476, "open_interest": 27.0, "volume": 0.0, "delta": -0.7277, "gamma": 0.0261, "vega": 0.1547, "theta": -0.073, "rho": -0.0753, "theo": 10.9098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.63, "last_trade_time": "2026-09-17T10:50:03", "percent_change": 0.0, "prev_day_close": 8.47499990463257}, {"option": "XOM261023C00170000", "bid": 1.5, "bid_size": 99.0, "ask": 1.94, "ask_size": 294.0, "iv": 0.2881, "open_interest": 62.0, "volume": 28.0, "delta": 0.2301, "gamma": 0.0224, "vega": 0.1433, "theta": -0.0637, "rho": 0.0321, "theo": 1.7144, "change": -1.045, "open": 2.51, "high": 2.53, "low": 1.63, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-09-21T15:53:51", "percent_change": -37.7938, "prev_day_close": 2.76499998569489}, {"option": "XOM261023P00170000", "bid": 12.25, "bid_size": 39.0, "ask": 13.2, "ask_size": 31.0, "iv": 0.2764, "open_interest": 11.0, "volume": 0.0, "delta": -0.7853, "gamma": 0.0235, "vega": 0.1362, "theta": -0.0654, "rho": -0.075, "theo": 12.8737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.35, "last_trade_time": "2026-09-17T11:04:40", "percent_change": 0.0, "prev_day_close": 10.1499996185303}, {"option": "XOM261023C00172500", "bid": 0.89, "bid_size": 427.0, "ask": 1.55, "ask_size": 205.0, "iv": 0.284, "open_interest": 158.0, "volume": 62.0, "delta": 0.1826, "gamma": 0.0194, "vega": 0.1254, "theta": -0.0556, "rho": 0.0255, "theo": 1.278, "change": -0.92, "open": 1.22, "high": 1.46, "low": 1.16, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-21T13:46:07", "percent_change": -43.3962, "prev_day_close": 2.11999994516373}, {"option": "XOM261023P00172500", "bid": 13.4, "bid_size": 149.0, "ask": 15.55, "ask_size": 33.0, "iv": 0.239, "open_interest": 0.0, "volume": 0.0, "delta": -0.8353, "gamma": 0.0207, "vega": 0.1163, "theta": -0.0573, "rho": -0.073, "theo": 14.9672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9749999046326}, {"option": "XOM261023C00175000", "bid": 0.67, "bid_size": 267.0, "ask": 1.33, "ask_size": 282.0, "iv": 0.2954, "open_interest": 621.0, "volume": 34.0, "delta": 0.143, "gamma": 0.0165, "vega": 0.1073, "theta": -0.0475, "rho": 0.02, "theo": 0.9451, "change": -0.685, "open": 1.45, "high": 1.49, "low": 0.91, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-09-21T14:06:12", "percent_change": -42.1538, "prev_day_close": 1.625}, {"option": "XOM261023P00175000", "bid": 16.3, "bid_size": 106.0, "ask": 17.9, "ask_size": 33.0, "iv": 0.2825, "open_interest": 1.0, "volume": 1.0, "delta": -0.8776, "gamma": 0.0179, "vega": 0.0953, "theta": -0.0495, "rho": -0.0682, "theo": 17.1696, "change": 3.29, "open": 16.89, "high": 16.89, "low": 16.89, "tick": "up", "last_trade_price": 16.89, "last_trade_time": "2026-09-21T12:43:27", "percent_change": 24.1912, "prev_day_close": 13.5999999046326}, {"option": "XOM261023C00177500", "bid": 0.61, "bid_size": 80.0, "ask": 0.95, "ask_size": 324.0, "iv": 0.3017, "open_interest": 213.0, "volume": 3.0, "delta": 0.1109, "gamma": 0.0137, "vega": 0.0903, "theta": -0.0399, "rho": 0.0155, "theo": 0.696, "change": -0.55, "open": 0.64, "high": 0.64, "low": 0.64, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-09-21T13:25:32", "percent_change": -46.2185, "prev_day_close": 1.18999999761581}, {"option": "XOM261023P00177500", "bid": 17.8, "bid_size": 30.0, "ask": 20.15, "ask_size": 22.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9126, "gamma": 0.0152, "vega": 0.074, "theta": -0.0422, "rho": -0.0576, "theo": 19.4613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.9, "last_trade_time": "2026-09-17T13:01:56", "percent_change": 0.0, "prev_day_close": 15.8750004768372}, {"option": "XOM261023C00180000", "bid": 0.45, "bid_size": 82.0, "ask": 0.62, "ask_size": 304.0, "iv": 0.2981, "open_interest": 505.0, "volume": 26.0, "delta": 0.0855, "gamma": 0.0112, "vega": 0.0749, "theta": -0.0331, "rho": 0.012, "theo": 0.5129, "change": -0.465, "open": 0.61, "high": 0.66, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-21T11:11:18", "percent_change": -45.8128, "prev_day_close": 1.01499998569489}, {"option": "XOM261023P00180000", "bid": 20.05, "bid_size": 26.0, "ask": 22.65, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9406, "gamma": 0.0127, "vega": 0.0551, "theta": -0.0353, "rho": -0.0464, "theo": 21.8222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "XOM261023C00182500", "bid": 0.06, "bid_size": 273.0, "ask": 0.51, "ask_size": 259.0, "iv": 0.2813, "open_interest": 243.0, "volume": 30.0, "delta": 0.0659, "gamma": 0.0091, "vega": 0.0616, "theta": -0.0273, "rho": 0.0092, "theo": 0.3805, "change": -0.345, "open": 0.37, "high": 0.37, "low": 0.37, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-09-21T15:01:43", "percent_change": -48.2517, "prev_day_close": 0.715000003576279}, {"option": "XOM261023P00182500", "bid": 22.65, "bid_size": 26.0, "ask": 24.95, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 59.0, "delta": -0.9637, "gamma": 0.0112, "vega": 0.0379, "theta": -0.0302, "rho": -0.0362, "theo": 24.2376, "change": 3.015, "open": 23.49, "high": 23.49, "low": 23.49, "tick": "up", "last_trade_price": 23.49, "last_trade_time": "2026-09-21T11:42:50", "percent_change": 14.7253, "prev_day_close": 20.4750003814697}, {"option": "XOM261023C00185000", "bid": 0.16, "bid_size": 269.0, "ask": 0.37, "ask_size": 223.0, "iv": 0.2987, "open_interest": 95.0, "volume": 16.0, "delta": 0.0511, "gamma": 0.0073, "vega": 0.0506, "theta": -0.0226, "rho": 0.0071, "theo": 0.2862, "change": -0.085, "open": 0.25, "high": 0.66, "low": 0.25, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-09-21T14:01:37", "percent_change": -22.6667, "prev_day_close": 0.375}, {"option": "XOM261023P00185000", "bid": 24.85, "bid_size": 1.0, "ask": 28.95, "ask_size": 2.0, "iv": 0.3531, "open_interest": 0.0, "volume": 0.0, "delta": -0.9802, "gamma": 0.0085, "vega": 0.0201, "theta": -0.0237, "rho": -0.0168, "theo": 26.6934, "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": 22.875}, {"option": "XOM261023C00187500", "bid": 0.09, "bid_size": 237.0, "ask": 0.33, "ask_size": 279.0, "iv": 0.3064, "open_interest": 1.0, "volume": 1.0, "delta": 0.0401, "gamma": 0.0059, "vega": 0.0418, "theta": -0.0188, "rho": 0.0056, "theo": 0.2196, "change": -1.325, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T10:29:55", "percent_change": -99.2509, "prev_day_close": 1.33499997481704}, {"option": "XOM261023P00187500", "bid": 27.35, "bid_size": 5.0, "ask": 31.35, "ask_size": 7.0, "iv": 0.3714, "open_interest": 0.0, "volume": 0.0, "delta": -0.9915, "gamma": 0.0054, "vega": 0.0113, "theta": -0.0212, "rho": -0.0116, "theo": 29.1749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9249992370605}, {"option": "XOM261023C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 351.0, "iv": 0.3206, "open_interest": 0.0, "volume": 0.0, "delta": 0.032, "gamma": 0.0048, "vega": 0.0349, "theta": -0.0159, "rho": 0.0044, "theo": 0.1729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "XOM261023P00190000", "bid": 29.9, "bid_size": 9.0, "ask": 33.9, "ask_size": 1.0, "iv": 0.404, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0026, "vega": 0.0014, "theta": -0.0185, "rho": 0.0, "theo": 31.6711, "change": 0.0, "open": 0.0, "high": 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": "XOM261023C00192500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 485.0, "iv": 0.384, "open_interest": 2.0, "volume": 0.0, "delta": 0.0261, "gamma": 0.004, "vega": 0.0295, "theta": -0.0137, "rho": 0.0036, "theo": 0.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-09-15T12:01:21", "percent_change": 0.0, "prev_day_close": 0.6700000166893}, {"option": "XOM261023P00192500", "bid": 32.5, "bid_size": 9.0, "ask": 36.25, "ask_size": 6.0, "iv": 0.4211, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0006, "vega": 0.0, "theta": -0.0185, "rho": 0.0, "theo": 34.1711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9250001907349}, {"option": "XOM261023C00195000", "bid": 0.02, "bid_size": 173.0, "ask": 0.38, "ask_size": 573.0, "iv": 0.3613, "open_interest": 3.0, "volume": 5.0, "delta": 0.0217, "gamma": 0.0033, "vega": 0.0253, "theta": -0.012, "rho": 0.003, "theo": 0.1165, "change": -0.67, "open": 0.18, "high": 0.18, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T12:53:26", "percent_change": -87.013, "prev_day_close": 0.769999995827675}, {"option": "XOM261023P00195000", "bid": 34.85, "bid_size": 1.0, "ask": 38.7, "ask_size": 2.0, "iv": 0.4244, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0185, "rho": 0.0, "theo": 36.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5249996185303}, {"option": "XOM261023C00197500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 463.0, "iv": 0.4241, "open_interest": 1.0, "volume": 0.0, "delta": 0.0184, "gamma": 0.0028, "vega": 0.022, "theta": -0.0107, "rho": 0.0026, "theo": 0.0993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-16T09:34:01", "percent_change": 0.0, "prev_day_close": 0.405000001192093}, {"option": "XOM261023P00197500", "bid": 37.35, "bid_size": 10.0, "ask": 41.4, "ask_size": 1.0, "iv": 0.4638, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0185, "rho": 0.0, "theo": 39.1711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "XOM261023C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 360.0, "iv": 0.3504, "open_interest": 4.0, "volume": 2.0, "delta": 0.0159, "gamma": 0.0024, "vega": 0.0194, "theta": -0.0097, "rho": 0.0022, "theo": 0.0864, "change": -0.055, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T11:02:46", "percent_change": -21.5686, "prev_day_close": 0.254999993368983}, {"option": "XOM261023P00200000", "bid": 39.85, "bid_size": 1.0, "ask": 43.75, "ask_size": 6.0, "iv": 0.4784, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0185, "rho": 0.0, "theo": 41.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.7999992370606}, {"option": "XOM261023C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 440.0, "iv": 0.3879, "open_interest": 0.0, "volume": 1.0, "delta": 0.0123, "gamma": 0.0018, "vega": 0.0156, "theta": -0.0081, "rho": 0.0017, "theo": 0.0682, "change": -0.66, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-21T12:53:29", "percent_change": -78.5714, "prev_day_close": 0.839999973773956}, {"option": "XOM261023P00205000", "bid": 44.9, "bid_size": 10.0, "ask": 48.9, "ask_size": 1.0, "iv": 0.5246, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0185, "rho": 0.0, "theo": 46.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.6000003814697}, {"option": "XOM261023C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 441.0, "iv": 0.4245, "open_interest": 12.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0014, "vega": 0.0127, "theta": -0.007, "rho": 0.0013, "theo": 0.0557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-09-15T11:46:34", "percent_change": 0.0, "prev_day_close": 1.11500000953674}, {"option": "XOM261023P00210000", "bid": 49.9, "bid_size": 9.0, "ask": 53.7, "ask_size": 6.0, "iv": 0.5419, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0185, "rho": 0.0, "theo": 51.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.8500003814697}, {"option": "XOM261030C00085000", "bid": 72.5, "bid_size": 9.0, "ask": 75.55, "ask_size": 10.0, "iv": 1.0018, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0972, "theo": 73.6289, "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": 77.7750015258789}, {"option": "XOM261030P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 1.205, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XOM261030C00090000", "bid": 67.65, "bid_size": 9.0, "ask": 70.6, "ask_size": 10.0, "iv": 0.9479, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.1029, "theo": 68.6555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.7749977111816}, {"option": "XOM261030P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 1.1101, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XOM261030C00095000", "bid": 62.9, "bid_size": 9.0, "ask": 65.6, "ask_size": 9.0, "iv": 0.8996, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0009, "theta": 0.0, "rho": 0.1086, "theo": 63.6829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.6999969482422}, {"option": "XOM261030P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 1.0201, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0004, "rho": -0.0001, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "XOM261030C00100000", "bid": 57.8, "bid_size": 9.0, "ask": 60.65, "ask_size": 1.0, "iv": 0.8076, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0018, "theta": 0.0, "rho": 0.1142, "theo": 58.7122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.8250007629394}, {"option": "XOM261030P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 94.0, "iv": 0.9343, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0009, "rho": -0.0002, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "XOM261030C00105000", "bid": 52.8, "bid_size": 9.0, "ask": 55.65, "ask_size": 10.0, "iv": 0.7273, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0003, "vega": 0.0034, "theta": 0.0, "rho": 0.1198, "theo": 53.7451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.875}, {"option": "XOM261030P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 94.0, "iv": 0.853, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0003, "vega": 0.0034, "theta": -0.0017, "rho": -0.0004, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "XOM261030C00110000", "bid": 47.8, "bid_size": 9.0, "ask": 50.7, "ask_size": 9.0, "iv": 0.6572, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0005, "vega": 0.0062, "theta": 0.0, "rho": 0.1251, "theo": 48.7841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.8999996185303}, {"option": "XOM261030P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 93.0, "iv": 0.7748, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0005, "vega": 0.0062, "theta": -0.0031, "rho": -0.0007, "theo": 0.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "XOM261030C00115000", "bid": 42.35, "bid_size": 9.0, "ask": 45.75, "ask_size": 10.0, "iv": 0.5274, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0009, "vega": 0.0107, "theta": -0.0008, "rho": 0.1302, "theo": 43.8334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.125}, {"option": "XOM261030P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.33, "ask_size": 85.0, "iv": 0.6266, "open_interest": 0.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0009, "vega": 0.0107, "theta": -0.0052, "rho": -0.0012, "theo": 0.0503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "XOM261030C00120000", "bid": 37.9, "bid_size": 9.0, "ask": 40.8, "ask_size": 1.0, "iv": 0.5348, "open_interest": 0.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0016, "vega": 0.0175, "theta": -0.0044, "rho": 0.1349, "theo": 38.8995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0250015258789}, {"option": "XOM261030P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.44, "ask_size": 74.0, "iv": 0.5682, "open_interest": 1.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0016, "vega": 0.0176, "theta": -0.0082, "rho": -0.0022, "theo": 0.0909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-09-15T11:46:26", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "XOM261030C00125000", "bid": 33.0, "bid_size": 11.0, "ask": 35.85, "ask_size": 10.0, "iv": 0.4795, "open_interest": 0.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0027, "vega": 0.0276, "theta": -0.009, "rho": 0.139, "theo": 33.9919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.6999988555908}, {"option": "XOM261030P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 365.0, "iv": 0.436, "open_interest": 2.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0027, "vega": 0.0278, "theta": -0.0124, "rho": -0.0038, "theo": 0.1579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-09-15T14:06:19", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "XOM261030C00130000", "bid": 28.4, "bid_size": 21.0, "ask": 29.6, "ask_size": 23.0, "iv": 0.3152, "open_interest": 9.0, "volume": 0.0, "delta": 0.9636, "gamma": 0.0043, "vega": 0.0421, "theta": -0.0151, "rho": 0.142, "theo": 29.1263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.41, "last_trade_time": "2026-09-14T13:16:21", "percent_change": 0.0, "prev_day_close": 33.4500007629394}, {"option": "XOM261030P00130000", "bid": 0.1, "bid_size": 142.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.3482, "open_interest": 1.0, "volume": 1.0, "delta": -0.0364, "gamma": 0.0044, "vega": 0.0425, "theta": -0.0181, "rho": -0.0063, "theo": 0.2674, "change": -0.765, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T14:10:27", "percent_change": -65.6652, "prev_day_close": 1.16499996185303}, {"option": "XOM261030C00135000", "bid": 23.7, "bid_size": 26.0, "ask": 26.05, "ask_size": 24.0, "iv": 0.4036, "open_interest": 30.0, "volume": 0.0, "delta": 0.9399, "gamma": 0.0069, "vega": 0.0628, "theta": -0.0232, "rho": 0.1432, "theo": 24.3377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.21, "last_trade_time": "2026-09-16T14:44:21", "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "XOM261030P00135000", "bid": 0.19, "bid_size": 172.0, "ask": 0.47, "ask_size": 1.0, "iv": 0.3097, "open_interest": 1.0, "volume": 20.0, "delta": -0.0604, "gamma": 0.007, "vega": 0.0631, "theta": -0.0258, "rho": -0.0103, "theo": 0.455, "change": -0.15, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T11:54:59", "percent_change": -23.0769, "prev_day_close": 0.649999976158142}, {"option": "XOM261030C00140000", "bid": 19.1, "bid_size": 31.0, "ask": 20.1, "ask_size": 10.0, "iv": 0.2938, "open_interest": 0.0, "volume": 0.0, "delta": 0.8994, "gamma": 0.0107, "vega": 0.0925, "theta": -0.0345, "rho": 0.1412, "theo": 19.7106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0249996185303}, {"option": "XOM261030P00140000", "bid": 0.67, "bid_size": 116.0, "ask": 1.1, "ask_size": 265.0, "iv": 0.3241, "open_interest": 304.0, "volume": 148.0, "delta": -0.1014, "gamma": 0.0108, "vega": 0.0932, "theta": -0.0367, "rho": -0.0171, "theo": 0.8055, "change": -0.04, "open": 0.77, "high": 0.83, "low": 0.73, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-09-21T14:57:55", "percent_change": -5.19481, "prev_day_close": 0.770000010728836}, {"option": "XOM261030C00145000", "bid": 14.8, "bid_size": 34.0, "ask": 15.7, "ask_size": 10.0, "iv": 0.2946, "open_interest": 14.0, "volume": 0.0, "delta": 0.8329, "gamma": 0.0157, "vega": 0.1305, "theta": -0.0491, "rho": 0.1341, "theo": 15.3952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.6, "last_trade_time": "2026-09-16T13:33:39", "percent_change": 0.0, "prev_day_close": 19.5249996185303}, {"option": "XOM261030P00145000", "bid": 1.29, "bid_size": 193.0, "ask": 1.64, "ask_size": 49.0, "iv": 0.3056, "open_interest": 116.0, "volume": 43.0, "delta": -0.1687, "gamma": 0.0159, "vega": 0.1313, "theta": -0.0511, "rho": -0.028, "theo": 1.4717, "change": 0.24, "open": 1.31, "high": 1.5, "low": 1.31, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-21T15:57:11", "percent_change": 19.0476, "prev_day_close": 1.25999999046326}, {"option": "XOM261030C00150000", "bid": 10.8, "bid_size": 149.0, "ask": 11.9, "ask_size": 44.0, "iv": 0.2894, "open_interest": 13.0, "volume": 4.0, "delta": 0.7384, "gamma": 0.0208, "vega": 0.1689, "theta": -0.064, "rho": 0.1213, "theo": 11.5428, "change": -3.625, "open": 11.55, "high": 11.55, "low": 11.55, "tick": "no_change", "last_trade_price": 11.55, "last_trade_time": "2026-09-21T15:57:14", "percent_change": -23.888, "prev_day_close": 15.1749997138977}, {"option": "XOM261030P00150000", "bid": 2.29, "bid_size": 321.0, "ask": 2.8, "ask_size": 13.0, "iv": 0.2972, "open_interest": 719.0, "volume": 201.0, "delta": -0.2646, "gamma": 0.0211, "vega": 0.1696, "theta": -0.0658, "rho": -0.0429, "theo": 2.6074, "change": 0.68, "open": 2.17, "high": 2.72, "low": 1.54, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-09-21T15:57:55", "percent_change": 35.4167, "prev_day_close": 1.91999995708466}, {"option": "XOM261030C00152500", "bid": 9.4, "bid_size": 39.0, "ask": 11.0, "ask_size": 134.0, "iv": 0.3193, "open_interest": 8.0, "volume": 0.0, "delta": 0.6822, "gamma": 0.0229, "vega": 0.1848, "theta": -0.0701, "rho": 0.113, "theo": 9.8264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.75, "last_trade_time": "2026-09-16T14:39:30", "percent_change": 0.0, "prev_day_close": 13.4249997138977}, {"option": "XOM261030P00152500", "bid": 3.05, "bid_size": 355.0, "ask": 3.7, "ask_size": 120.0, "iv": 0.2984, "open_interest": 47.0, "volume": 21.0, "delta": -0.3218, "gamma": 0.0233, "vega": 0.1855, "theta": -0.0719, "rho": -0.0513, "theo": 3.3882, "change": 0.63, "open": 2.9, "high": 3.4, "low": 2.9, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-09-21T15:57:12", "percent_change": 22.7437, "prev_day_close": 2.76999998092651}, {"option": "XOM261030C00155000", "bid": 7.8, "bid_size": 42.0, "ask": 9.45, "ask_size": 494.0, "iv": 0.3159, "open_interest": 36.0, "volume": 3.0, "delta": 0.6216, "gamma": 0.0246, "vega": 0.1969, "theta": -0.0747, "rho": 0.1037, "theo": 8.2651, "change": -2.575, "open": 8.25, "high": 8.75, "low": 8.25, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-09-21T14:41:21", "percent_change": -22.7373, "prev_day_close": 11.3250002861023}, {"option": "XOM261030P00155000", "bid": 3.8, "bid_size": 337.0, "ask": 4.5, "ask_size": 1.0, "iv": 0.2886, "open_interest": 222.0, "volume": 28.0, "delta": -0.3834, "gamma": 0.025, "vega": 0.1973, "theta": -0.0764, "rho": -0.0602, "theo": 4.3267, "change": 1.135, "open": 3.55, "high": 4.45, "low": 3.55, "tick": "down", "last_trade_price": 4.26, "last_trade_time": "2026-09-21T13:26:36", "percent_change": 36.32, "prev_day_close": 3.125}, {"option": "XOM261030C00157500", "bid": 6.5, "bid_size": 94.0, "ask": 7.95, "ask_size": 265.0, "iv": 0.3139, "open_interest": 3.0, "volume": 18.0, "delta": 0.5583, "gamma": 0.0256, "vega": 0.2042, "theta": -0.0774, "rho": 0.0937, "theo": 6.8672, "change": -2.18, "open": 6.65, "high": 7.63, "low": 6.65, "tick": "down", "last_trade_price": 7.47, "last_trade_time": "2026-09-21T15:22:54", "percent_change": -22.5907, "prev_day_close": 9.65000009536743}, {"option": "XOM261030P00157500", "bid": 5.05, "bid_size": 39.0, "ask": 6.65, "ask_size": 319.0, "iv": 0.3169, "open_interest": 28.0, "volume": 17.0, "delta": -0.448, "gamma": 0.0262, "vega": 0.2042, "theta": -0.0792, "rho": -0.0687, "theo": 5.4317, "change": 1.37, "open": 4.24, "high": 5.52, "low": 4.24, "tick": "up", "last_trade_price": 5.52, "last_trade_time": "2026-09-21T12:33:31", "percent_change": 33.012, "prev_day_close": 4.15000009536743}, {"option": "XOM261030C00160000", "bid": 5.35, "bid_size": 70.0, "ask": 6.15, "ask_size": 169.0, "iv": 0.301, "open_interest": 45.0, "volume": 66.0, "delta": 0.494, "gamma": 0.026, "vega": 0.2064, "theta": -0.0781, "rho": 0.0833, "theo": 5.637, "change": -2.025, "open": 6.25, "high": 6.5, "low": 5.62, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-09-21T15:57:16", "percent_change": -24.7706, "prev_day_close": 8.17500019073486}, {"option": "XOM261030P00160000", "bid": 6.05, "bid_size": 558.0, "ask": 7.1, "ask_size": 96.0, "iv": 0.2891, "open_interest": 48.0, "volume": 13.0, "delta": -0.5137, "gamma": 0.0266, "vega": 0.2056, "theta": -0.0799, "rho": -0.0765, "theo": 6.7076, "change": 0.6, "open": 5.65, "high": 6.68, "low": 5.65, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-09-21T10:37:42", "percent_change": 11.5385, "prev_day_close": 5.20000004768372}, {"option": "XOM261030C00162500", "bid": 4.3, "bid_size": 33.0, "ask": 6.0, "ask_size": 560.0, "iv": 0.3234, "open_interest": 60.0, "volume": 1.0, "delta": 0.4306, "gamma": 0.0256, "vega": 0.2034, "theta": -0.0769, "rho": 0.073, "theo": 4.5736, "change": -2.1, "open": 4.75, "high": 4.75, "low": 4.75, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-09-21T15:25:26", "percent_change": -30.6569, "prev_day_close": 6.84999990463257}, {"option": "XOM261030P00162500", "bid": 7.2, "bid_size": 236.0, "ask": 8.6, "ask_size": 85.0, "iv": 0.2824, "open_interest": 28.0, "volume": 5.0, "delta": -0.5788, "gamma": 0.0263, "vega": 0.2015, "theta": -0.0787, "rho": -0.0836, "theo": 8.1539, "change": 1.535, "open": 8.01, "high": 8.01, "low": 8.01, "tick": "up", "last_trade_price": 8.01, "last_trade_time": "2026-09-21T11:01:57", "percent_change": 23.7066, "prev_day_close": 6.47500014305115}, {"option": "XOM261030C00165000", "bid": 3.35, "bid_size": 68.0, "ask": 4.45, "ask_size": 331.0, "iv": 0.3067, "open_interest": 86.0, "volume": 64.0, "delta": 0.37, "gamma": 0.0246, "vega": 0.1956, "theta": -0.0738, "rho": 0.0629, "theo": 3.671, "change": -1.425, "open": 4.95, "high": 4.95, "low": 3.55, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-09-21T15:57:16", "percent_change": -25.5605, "prev_day_close": 5.57499980926514}, {"option": "XOM261030P00165000", "bid": 8.55, "bid_size": 258.0, "ask": 10.3, "ask_size": 177.0, "iv": 0.2771, "open_interest": 37.0, "volume": 0.0, "delta": -0.6413, "gamma": 0.0254, "vega": 0.1928, "theta": -0.0757, "rho": -0.0883, "theo": 9.7659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.27, "last_trade_time": "2026-09-18T12:43:14", "percent_change": 0.0, "prev_day_close": 7.52500009536743}, {"option": "XOM261030C00167500", "bid": 2.6, "bid_size": 60.0, "ask": 3.6, "ask_size": 493.0, "iv": 0.3053, "open_interest": 50.0, "volume": 3.0, "delta": 0.3135, "gamma": 0.0231, "vega": 0.184, "theta": -0.0694, "rho": 0.0535, "theo": 2.9184, "change": -1.575, "open": 3.0, "high": 3.0, "low": 2.88, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-21T15:26:34", "percent_change": -34.4262, "prev_day_close": 4.57500004768372}, {"option": "XOM261030P00167500", "bid": 10.3, "bid_size": 59.0, "ask": 11.8, "ask_size": 31.0, "iv": 0.2678, "open_interest": 39.0, "volume": 3.0, "delta": -0.6998, "gamma": 0.024, "vega": 0.1791, "theta": -0.0712, "rho": -0.0911, "theo": 11.5325, "change": 1.52, "open": 9.83, "high": 10.52, "low": 9.83, "tick": "up", "last_trade_price": 10.52, "last_trade_time": "2026-09-21T11:17:10", "percent_change": 16.8889, "prev_day_close": 9.0}, {"option": "XOM261030C00170000", "bid": 2.09, "bid_size": 40.0, "ask": 2.76, "ask_size": 592.0, "iv": 0.3036, "open_interest": 91.0, "volume": 72.0, "delta": 0.2623, "gamma": 0.0212, "vega": 0.1694, "theta": -0.0638, "rho": 0.0449, "theo": 2.3011, "change": -1.22, "open": 4.65, "high": 4.65, "low": 2.13, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-09-21T15:23:52", "percent_change": -33.8889, "prev_day_close": 3.60000002384186}, {"option": "XOM261030P00170000", "bid": 12.2, "bid_size": 120.0, "ask": 13.65, "ask_size": 5.0, "iv": 0.2631, "open_interest": 62.0, "volume": 0.0, "delta": -0.7531, "gamma": 0.0221, "vega": 0.1627, "theta": -0.0657, "rho": -0.0914, "theo": 13.4385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.19, "last_trade_time": "2026-09-18T15:57:53", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "XOM261030C00172500", "bid": 1.56, "bid_size": 61.0, "ask": 2.22, "ask_size": 464.0, "iv": 0.3033, "open_interest": 22.0, "volume": 8.0, "delta": 0.217, "gamma": 0.019, "vega": 0.1531, "theta": -0.0576, "rho": 0.0372, "theo": 1.8024, "change": -0.96, "open": 2.02, "high": 2.02, "low": 1.97, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-09-21T15:10:29", "percent_change": -32.7645, "prev_day_close": 2.9300000667572}, {"option": "XOM261030P00172500", "bid": 13.7, "bid_size": 63.0, "ask": 15.8, "ask_size": 30.0, "iv": 0.2407, "open_interest": 5.0, "volume": 0.0, "delta": -0.8006, "gamma": 0.02, "vega": 0.1444, "theta": -0.0595, "rho": -0.0902, "theo": 15.4676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.15, "last_trade_time": "2026-09-18T10:14:43", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "XOM261030C00175000", "bid": 1.23, "bid_size": 60.0, "ask": 1.68, "ask_size": 444.0, "iv": 0.303, "open_interest": 134.0, "volume": 52.0, "delta": 0.1779, "gamma": 0.0167, "vega": 0.136, "theta": -0.0512, "rho": 0.0305, "theo": 1.405, "change": -0.785, "open": 1.89, "high": 1.89, "low": 1.44, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-09-21T15:08:26", "percent_change": -34.6578, "prev_day_close": 2.26499998569489}, {"option": "XOM261030P00175000", "bid": 16.9, "bid_size": 41.0, "ask": 17.85, "ask_size": 10.0, "iv": 0.2796, "open_interest": 2.0, "volume": 0.0, "delta": -0.842, "gamma": 0.0179, "vega": 0.1241, "theta": -0.0531, "rho": -0.0874, "theo": 17.6027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.19, "last_trade_time": "2026-09-18T15:57:53", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "XOM261030C00177500", "bid": 0.92, "bid_size": 58.0, "ask": 1.25, "ask_size": 62.0, "iv": 0.2965, "open_interest": 8.0, "volume": 11.0, "delta": 0.1447, "gamma": 0.0145, "vega": 0.1192, "theta": -0.045, "rho": 0.0248, "theo": 1.092, "change": -0.6, "open": 1.13, "high": 1.25, "low": 1.09, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-09-21T15:58:50", "percent_change": -34.2857, "prev_day_close": 1.75}, {"option": "XOM261030P00177500", "bid": 19.25, "bid_size": 34.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.2801, "open_interest": 1.0, "volume": 0.0, "delta": -0.8776, "gamma": 0.0158, "vega": 0.1041, "theta": -0.0469, "rho": -0.0808, "theo": 19.8258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.12, "last_trade_time": "2026-09-15T12:01:57", "percent_change": 0.0, "prev_day_close": 15.8249998092651}, {"option": "XOM261030C00180000", "bid": 0.75, "bid_size": 47.0, "ask": 1.03, "ask_size": 398.0, "iv": 0.3081, "open_interest": 460.0, "volume": 26.0, "delta": 0.1171, "gamma": 0.0124, "vega": 0.1034, "theta": -0.039, "rho": 0.0201, "theo": 0.8486, "change": -0.55, "open": 1.43, "high": 1.49, "low": 0.88, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-09-21T15:48:45", "percent_change": -38.4615, "prev_day_close": 1.43000000715256}, {"option": "XOM261030P00180000", "bid": 20.25, "bid_size": 30.0, "ask": 22.75, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9076, "gamma": 0.0139, "vega": 0.0853, "theta": -0.0412, "rho": -0.072, "theo": 22.1218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.2249994277954}, {"option": "XOM261030C00182500", "bid": 0.47, "bid_size": 229.0, "ask": 1.28, "ask_size": 277.0, "iv": 0.3304, "open_interest": 270.0, "volume": 0.0, "delta": 0.0946, "gamma": 0.0105, "vega": 0.0888, "theta": -0.0337, "rho": 0.0162, "theo": 0.6613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-09-18T13:59:13", "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "XOM261030P00182500", "bid": 22.55, "bid_size": 30.0, "ask": 25.15, "ask_size": 20.0, "iv": 0.0, "open_interest": 56.0, "volume": 0.0, "delta": -0.9327, "gamma": 0.012, "vega": 0.0672, "theta": -0.0365, "rho": -0.0631, "theo": 24.4782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-09-17T09:34:40", "percent_change": 0.0, "prev_day_close": 20.3249998092651}, {"option": "XOM261030C00185000", "bid": 0.44, "bid_size": 105.0, "ask": 0.84, "ask_size": 343.0, "iv": 0.3267, "open_interest": 188.0, "volume": 27.0, "delta": 0.0765, "gamma": 0.0089, "vega": 0.0759, "theta": -0.0289, "rho": 0.0131, "theo": 0.5185, "change": -0.345, "open": 1.0, "high": 1.0, "low": 0.49, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-09-21T15:43:30", "percent_change": -40.3509, "prev_day_close": 0.854999989271164}, {"option": "XOM261030P00185000", "bid": 25.05, "bid_size": 21.0, "ask": 27.6, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9536, "gamma": 0.0107, "vega": 0.0491, "theta": -0.0317, "rho": -0.0496, "theo": 26.8816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.875}, {"option": "XOM261030C00187500", "bid": 0.07, "bid_size": 223.0, "ask": 1.23, "ask_size": 335.0, "iv": 0.3493, "open_interest": 6.0, "volume": 0.0, "delta": 0.0621, "gamma": 0.0074, "vega": 0.0649, "theta": -0.0249, "rho": 0.0106, "theo": 0.4106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-09-15T11:53:26", "percent_change": 0.0, "prev_day_close": 1.00999999046326}, {"option": "XOM261030P00187500", "bid": 27.45, "bid_size": 26.0, "ask": 30.2, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9704, "gamma": 0.0094, "vega": 0.0354, "theta": -0.0289, "rho": -0.035, "theo": 29.32, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "XOM261030C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3.0, "iv": 0.2927, "open_interest": 8.0, "volume": 0.0, "delta": 0.0508, "gamma": 0.0063, "vega": 0.0555, "theta": -0.0215, "rho": 0.0087, "theo": 0.3298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-09-15T14:12:34", "percent_change": 0.0, "prev_day_close": 0.925000021234155}, {"option": "XOM261030P00190000", "bid": 29.9, "bid_size": 22.0, "ask": 33.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.007, "vega": 0.0181, "theta": -0.0273, "rho": -0.0195, "theo": 31.7899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4249992370605}, {"option": "XOM261030C00195000", "bid": 0.04, "bid_size": 23.0, "ask": 2.33, "ask_size": 98.0, "iv": 0.4738, "open_interest": 96.0, "volume": 0.0, "delta": 0.0354, "gamma": 0.0045, "vega": 0.0415, "theta": -0.0166, "rho": 0.006, "theo": 0.2246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-09-17T15:25:21", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "XOM261030P00195000", "bid": 34.95, "bid_size": 12.0, "ask": 38.85, "ask_size": 10.0, "iv": 0.3951, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0028, "vega": 0.0041, "theta": -0.0148, "rho": 0.0, "theo": 36.77, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3250007629394}, {"option": "XOM261030C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.47, "ask_size": 403.0, "iv": 0.4602, "open_interest": 16.0, "volume": 0.0, "delta": 0.0261, "gamma": 0.0033, "vega": 0.0324, "theta": -0.0134, "rho": 0.0044, "theo": 0.1656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-09-18T09:33:40", "percent_change": 0.0, "prev_day_close": 0.42000000551343}, {"option": "XOM261030P00200000", "bid": 39.95, "bid_size": 9.0, "ask": 43.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0003, "vega": 0.0, "theta": -0.0148, "rho": 0.0, "theo": 41.77, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8500003814697}, {"option": "XOM261030C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 2.21, "ask_size": 90.0, "iv": 0.5455, "open_interest": 4.0, "volume": 0.0, "delta": 0.0203, "gamma": 0.0026, "vega": 0.0263, "theta": -0.0113, "rho": 0.0034, "theo": 0.1308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-09-15T11:47:08", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "XOM261030P00205000", "bid": 44.95, "bid_size": 9.0, "ask": 48.75, "ask_size": 9.0, "iv": 0.4541, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0148, "rho": 0.0, "theo": 46.77, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.875}, {"option": "XOM261120C00075000", "bid": 83.1, "bid_size": 10.0, "ask": 85.45, "ask_size": 10.0, "iv": 1.0429, "open_interest": 1.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.1142, "theo": 83.6913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.58, "last_trade_time": "2026-08-18T09:51:26", "percent_change": 0.0, "prev_day_close": 87.6749992370606}, {"option": "XOM261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.8014, "open_interest": 30.0, "volume": 1.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0006, "change": 0.015, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-09-21T10:42:58", "percent_change": 12.0, "prev_day_close": 0.125}, {"option": "XOM261120C00080000", "bid": 78.0, "bid_size": 5.0, "ask": 80.4, "ask_size": 5.0, "iv": 0.9278, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.1218, "theo": 78.7262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.7250022888184}, {"option": "XOM261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.71, "ask_size": 212.0, "iv": 0.8573, "open_interest": 25.0, "volume": 1.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0001, "rho": 0.0, "theo": 0.0012, "change": -0.01, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T10:42:58", "percent_change": -6.25, "prev_day_close": 0.159999996423721}, {"option": "XOM261120C00085000", "bid": 72.85, "bid_size": 5.0, "ask": 75.5, "ask_size": 5.0, "iv": 0.8354, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.1294, "theo": 73.7615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.7749977111816}, {"option": "XOM261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 232.0, "iv": 0.8285, "open_interest": 25.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0008, "theta": -0.0003, "rho": -0.0001, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-07-09T09:52:10", "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "XOM261120C00090000", "bid": 67.35, "bid_size": 9.0, "ask": 70.65, "ask_size": 9.0, "iv": 0.6881, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.1369, "theo": 68.7976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.6999969482422}, {"option": "XOM261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.447, "open_interest": 88.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0005, "rho": -0.0002, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-17T10:19:59", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "XOM261120C00095000", "bid": 62.3, "bid_size": 9.0, "ask": 65.7, "ask_size": 9.0, "iv": 0.6134, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0021, "theta": 0.0, "rho": 0.1445, "theo": 63.8353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.03, "last_trade_time": "2026-05-18T15:57:10", "percent_change": 0.0, "prev_day_close": 67.7750015258789}, {"option": "XOM261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.82, "ask_size": 7.0, "iv": 0.6792, "open_interest": 134.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0002, "vega": 0.0029, "theta": -0.0009, "rho": -0.0004, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T11:24:36", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "XOM261120C00100000", "bid": 57.75, "bid_size": 9.0, "ask": 60.7, "ask_size": 9.0, "iv": 0.6273, "open_interest": 4.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0002, "vega": 0.0039, "theta": 0.0, "rho": 0.1518, "theo": 58.8763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.34, "last_trade_time": "2026-09-04T11:19:28", "percent_change": 0.0, "prev_day_close": 62.8000011444092}, {"option": "XOM261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.87, "ask_size": 7.0, "iv": 0.626, "open_interest": 156.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0003, "vega": 0.0052, "theta": -0.0016, "rho": -0.0007, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-31T10:37:43", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "XOM261120C00105000", "bid": 53.2, "bid_size": 5.0, "ask": 55.75, "ask_size": 11.0, "iv": 0.6205, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0004, "vega": 0.0068, "theta": 0.0, "rho": 0.1591, "theo": 53.9232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.8499984741211}, {"option": "XOM261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 546.0, "iv": 0.446, "open_interest": 161.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0005, "vega": 0.009, "theta": -0.0027, "rho": -0.0012, "theo": 0.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-08-28T14:12:03", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "XOM261120C00110000", "bid": 48.2, "bid_size": 5.0, "ask": 50.8, "ask_size": 11.0, "iv": 0.5599, "open_interest": 3.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0007, "vega": 0.0115, "theta": 0.0, "rho": 0.166, "theo": 48.9803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.21, "last_trade_time": "2026-09-16T15:30:30", "percent_change": 0.0, "prev_day_close": 53.125}, {"option": "XOM261120P00110000", "bid": 0.02, "bid_size": 88.0, "ask": 0.08, "ask_size": 40.0, "iv": 0.3719, "open_interest": 1363.0, "volume": 7.0, "delta": -0.0082, "gamma": 0.0009, "vega": 0.0149, "theta": -0.0044, "rho": -0.0022, "theo": 0.0674, "change": -0.015, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T09:47:27", "percent_change": -23.0769, "prev_day_close": 0.0649999994784594}, {"option": "XOM261120C00115000", "bid": 43.15, "bid_size": 9.0, "ask": 45.25, "ask_size": 10.0, "iv": 0.4286, "open_interest": 16.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0012, "vega": 0.0186, "theta": 0.0, "rho": 0.1725, "theo": 44.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.26, "last_trade_time": "2026-09-02T12:33:23", "percent_change": 0.0, "prev_day_close": 48.3500003814697}, {"option": "XOM261120P00115000", "bid": 0.08, "bid_size": 2.0, "ask": 0.18, "ask_size": 328.0, "iv": 0.3756, "open_interest": 736.0, "volume": 9.0, "delta": -0.0142, "gamma": 0.0015, "vega": 0.0238, "theta": -0.0068, "rho": -0.0038, "theo": 0.1192, "change": -0.04, "open": 0.14, "high": 0.14, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T11:38:57", "percent_change": -28.5714, "prev_day_close": 0.140000000596046}, {"option": "XOM261120C00120000", "bid": 38.25, "bid_size": 7.0, "ask": 41.05, "ask_size": 10.0, "iv": 0.4612, "open_interest": 46.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0021, "vega": 0.0288, "theta": -0.0037, "rho": 0.1783, "theo": 39.157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.05, "last_trade_time": "2026-09-04T10:46:12", "percent_change": 0.0, "prev_day_close": 43.3249988555908}, {"option": "XOM261120P00120000", "bid": 0.12, "bid_size": 511.0, "ask": 0.24, "ask_size": 183.0, "iv": 0.3486, "open_interest": 2777.0, "volume": 1.0, "delta": -0.0237, "gamma": 0.0024, "vega": 0.0367, "theta": -0.0103, "rho": -0.0064, "theo": 0.2054, "change": -0.07, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-21T14:36:13", "percent_change": -28.0, "prev_day_close": 0.249999992549419}, {"option": "XOM261120C00125000", "bid": 33.65, "bid_size": 113.0, "ask": 36.05, "ask_size": 232.0, "iv": 0.429, "open_interest": 473.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.0033, "vega": 0.0457, "theta": -0.0086, "rho": 0.183, "theo": 34.3062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.12, "last_trade_time": "2026-09-15T14:19:59", "percent_change": 0.0, "prev_day_close": 38.6750011444092}, {"option": "XOM261120P00125000", "bid": 0.28, "bid_size": 398.0, "ask": 0.42, "ask_size": 80.0, "iv": 0.3424, "open_interest": 1654.0, "volume": 3.0, "delta": -0.0388, "gamma": 0.0038, "vega": 0.0551, "theta": -0.0149, "rho": -0.0105, "theo": 0.3477, "change": -0.02, "open": 0.28, "high": 0.32, "low": 0.28, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-09-21T11:26:27", "percent_change": -5.88235, "prev_day_close": 0.339999999850988}, {"option": "XOM261120C00130000", "bid": 29.1, "bid_size": 37.0, "ask": 31.45, "ask_size": 227.0, "iv": 0.414, "open_interest": 599.0, "volume": 0.0, "delta": 0.9465, "gamma": 0.0052, "vega": 0.0718, "theta": -0.0151, "rho": 0.1848, "theo": 29.5363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.87, "last_trade_time": "2026-09-16T09:35:19", "percent_change": 0.0, "prev_day_close": 33.7749996185303}, {"option": "XOM261120P00130000", "bid": 0.5, "bid_size": 228.0, "ask": 0.65, "ask_size": 106.0, "iv": 0.3278, "open_interest": 4545.0, "volume": 82.0, "delta": -0.0623, "gamma": 0.0058, "vega": 0.0799, "theta": -0.0211, "rho": -0.0169, "theo": 0.584, "change": 0.05, "open": 0.49, "high": 0.62, "low": 0.49, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-09-21T15:12:01", "percent_change": 9.61538, "prev_day_close": 0.520000010728836}, {"option": "XOM261120C00135000", "bid": 24.35, "bid_size": 105.0, "ask": 26.65, "ask_size": 183.0, "iv": 0.3713, "open_interest": 1524.0, "volume": 0.0, "delta": 0.9137, "gamma": 0.0078, "vega": 0.1, "theta": -0.0235, "rho": 0.1846, "theo": 24.911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.5, "last_trade_time": "2026-09-16T14:58:02", "percent_change": 0.0, "prev_day_close": 29.0500001907349}, {"option": "XOM261120P00135000", "bid": 0.85, "bid_size": 384.0, "ask": 1.07, "ask_size": 105.0, "iv": 0.3167, "open_interest": 3311.0, "volume": 97.0, "delta": -0.0982, "gamma": 0.0085, "vega": 0.112, "theta": -0.0289, "rho": -0.0267, "theo": 0.9771, "change": 0.095, "open": 0.92, "high": 1.03, "low": 0.89, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-09-21T14:53:06", "percent_change": 11.3772, "prev_day_close": 0.83500000834465}, {"option": "XOM261120C00140000", "bid": 20.15, "bid_size": 64.0, "ask": 20.85, "ask_size": 54.0, "iv": 0.3097, "open_interest": 1749.0, "volume": 11.0, "delta": 0.8649, "gamma": 0.0111, "vega": 0.1381, "theta": -0.0336, "rho": 0.1811, "theo": 20.5076, "change": -3.75, "open": 20.8, "high": 20.8, "low": 20.4, "tick": "down", "last_trade_price": 20.4, "last_trade_time": "2026-09-21T15:57:56", "percent_change": -15.5279, "prev_day_close": 24.1499996185303}, {"option": "XOM261120P00140000", "bid": 1.5, "bid_size": 438.0, "ask": 1.71, "ask_size": 50.0, "iv": 0.3094, "open_interest": 3098.0, "volume": 67.0, "delta": -0.1505, "gamma": 0.0118, "vega": 0.1508, "theta": -0.0382, "rho": -0.0411, "theo": 1.6172, "change": 0.29, "open": 1.39, "high": 1.63, "low": 1.26, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-21T15:43:17", "percent_change": 22.1374, "prev_day_close": 1.31000000238419}, {"option": "XOM261120C00145000", "bid": 16.05, "bid_size": 100.0, "ask": 17.75, "ask_size": 471.0, "iv": 0.3299, "open_interest": 1062.0, "volume": 24.0, "delta": 0.7971, "gamma": 0.0147, "vega": 0.18, "theta": -0.0442, "rho": 0.1699, "theo": 16.4411, "change": -2.53, "open": 16.7, "high": 17.57, "low": 16.31, "tick": "up", "last_trade_price": 17.57, "last_trade_time": "2026-09-21T15:06:30", "percent_change": -12.5871, "prev_day_close": 20.0999994277954}, {"option": "XOM261120P00145000", "bid": 2.53, "bid_size": 51.0, "ask": 2.75, "ask_size": 75.0, "iv": 0.3064, "open_interest": 3420.0, "volume": 222.0, "delta": -0.2211, "gamma": 0.0152, "vega": 0.1904, "theta": -0.0477, "rho": -0.0605, "theo": 2.606, "change": 0.55, "open": 2.18, "high": 2.65, "low": 2.18, "tick": "no_change", "last_trade_price": 2.61, "last_trade_time": "2026-09-21T15:56:08", "percent_change": 26.699, "prev_day_close": 2.06000006198883}, {"option": "XOM261120C00150000", "bid": 12.45, "bid_size": 76.0, "ask": 14.1, "ask_size": 516.0, "iv": 0.3226, "open_interest": 832.0, "volume": 21.0, "delta": 0.7116, "gamma": 0.018, "vega": 0.2154, "theta": -0.0539, "rho": 0.1571, "theo": 12.793, "change": -3.305, "open": 13.52, "high": 13.52, "low": 12.65, "tick": "up", "last_trade_price": 12.72, "last_trade_time": "2026-09-21T13:29:08", "percent_change": -20.624, "prev_day_close": 16.0249996185303}, {"option": "XOM261120P00150000", "bid": 4.0, "bid_size": 21.0, "ask": 4.2, "ask_size": 57.0, "iv": 0.3035, "open_interest": 2931.0, "volume": 780.0, "delta": -0.3084, "gamma": 0.0183, "vega": 0.2249, "theta": -0.0558, "rho": -0.0849, "theo": 4.0331, "change": 0.925, "open": 3.21, "high": 4.1, "low": 3.21, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-09-21T15:57:12", "percent_change": 29.1339, "prev_day_close": 3.17499995231628}, {"option": "XOM261120C00155000", "bid": 9.35, "bid_size": 102.0, "ask": 10.0, "ask_size": 233.0, "iv": 0.2983, "open_interest": 4141.0, "volume": 32.0, "delta": 0.6126, "gamma": 0.0204, "vega": 0.2431, "theta": -0.0605, "rho": 0.1362, "theo": 9.663, "change": -2.795, "open": 11.0, "high": 11.3, "low": 9.45, "tick": "down", "last_trade_price": 9.88, "last_trade_time": "2026-09-21T15:52:49", "percent_change": -22.0513, "prev_day_close": 12.6749997138977}, {"option": "XOM261120P00155000", "bid": 5.9, "bid_size": 39.0, "ask": 6.2, "ask_size": 94.0, "iv": 0.301, "open_interest": 2263.0, "volume": 189.0, "delta": -0.4075, "gamma": 0.0204, "vega": 0.2476, "theta": -0.0609, "rho": -0.1128, "theo": 5.972, "change": 1.375, "open": 5.3, "high": 6.1, "low": 5.3, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-09-21T15:57:44", "percent_change": 29.1005, "prev_day_close": 4.72499990463257}, {"option": "XOM261120C00160000", "bid": 6.9, "bid_size": 115.0, "ask": 7.25, "ask_size": 56.0, "iv": 0.2964, "open_interest": 3340.0, "volume": 236.0, "delta": 0.5075, "gamma": 0.0213, "vega": 0.2524, "theta": -0.0631, "rho": 0.1166, "theo": 7.0748, "change": -2.1, "open": 8.1, "high": 8.1, "low": 6.85, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-09-21T15:55:04", "percent_change": -22.3404, "prev_day_close": 9.40000009536743}, {"option": "XOM261120P00160000", "bid": 8.35, "bid_size": 33.0, "ask": 8.7, "ask_size": 93.0, "iv": 0.2991, "open_interest": 3098.0, "volume": 229.0, "delta": -0.5111, "gamma": 0.021, "vega": 0.2542, "theta": -0.062, "rho": -0.1427, "theo": 8.4579, "change": 1.825, "open": 7.55, "high": 8.6, "low": 7.55, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-09-21T15:57:44", "percent_change": 26.9373, "prev_day_close": 6.77500009536743}, {"option": "XOM261120C00165000", "bid": 4.85, "bid_size": 67.0, "ask": 5.25, "ask_size": 299.0, "iv": 0.2963, "open_interest": 3182.0, "volume": 226.0, "delta": 0.405, "gamma": 0.0207, "vega": 0.2461, "theta": -0.0614, "rho": 0.0927, "theo": 5.0486, "change": -1.875, "open": 6.35, "high": 6.35, "low": 4.9, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-21T15:57:09", "percent_change": -27.2727, "prev_day_close": 6.875}, {"option": "XOM261120P00165000", "bid": 10.4, "bid_size": 425.0, "ask": 11.85, "ask_size": 88.0, "iv": 0.2816, "open_interest": 1041.0, "volume": 91.0, "delta": -0.6112, "gamma": 0.0202, "vega": 0.2447, "theta": -0.059, "rho": -0.1721, "theo": 11.4821, "change": 2.025, "open": 9.46, "high": 11.45, "low": 9.25, "tick": "up", "last_trade_price": 11.35, "last_trade_time": "2026-09-21T15:30:08", "percent_change": 21.7158, "prev_day_close": 9.32499980926514}, {"option": "XOM261120C00170000", "bid": 3.3, "bid_size": 70.0, "ask": 3.7, "ask_size": 269.0, "iv": 0.2966, "open_interest": 4360.0, "volume": 119.0, "delta": 0.312, "gamma": 0.0188, "vega": 0.2265, "theta": -0.0561, "rho": 0.0732, "theo": 3.5133, "change": -1.225, "open": 4.2, "high": 4.2, "low": 3.25, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-09-21T15:43:01", "percent_change": -24.8731, "prev_day_close": 4.92500019073486}, {"option": "XOM261120P00170000", "bid": 14.7, "bid_size": 72.0, "ask": 15.45, "ask_size": 362.0, "iv": 0.3012, "open_interest": 748.0, "volume": 15.0, "delta": -0.701, "gamma": 0.0182, "vega": 0.2222, "theta": -0.0529, "rho": -0.1999, "theo": 14.9866, "change": 2.25, "open": 13.36, "high": 14.94, "low": 13.36, "tick": "down", "last_trade_price": 14.75, "last_trade_time": "2026-09-21T15:28:07", "percent_change": 18.0, "prev_day_close": 12.5}, {"option": "XOM261120C00175000", "bid": 2.26, "bid_size": 62.0, "ask": 2.56, "ask_size": 108.0, "iv": 0.2995, "open_interest": 3604.0, "volume": 465.0, "delta": 0.2331, "gamma": 0.0162, "vega": 0.1941, "theta": -0.0487, "rho": 0.0542, "theo": 2.3982, "change": -0.96, "open": 2.79, "high": 3.12, "low": 2.21, "tick": "down", "last_trade_price": 2.44, "last_trade_time": "2026-09-21T15:49:47", "percent_change": -28.2353, "prev_day_close": 3.39999997615814}, {"option": "XOM261120P00175000", "bid": 18.4, "bid_size": 186.0, "ask": 19.05, "ask_size": 9.0, "iv": 0.2899, "open_interest": 254.0, "volume": 36.0, "delta": -0.7767, "gamma": 0.0156, "vega": 0.191, "theta": -0.0448, "rho": -0.2244, "theo": 18.8932, "change": 2.6, "open": 18.65, "high": 18.65, "low": 18.52, "tick": "no_change", "last_trade_price": 18.65, "last_trade_time": "2026-09-21T15:50:08", "percent_change": 16.1994, "prev_day_close": 16.0500001907349}, {"option": "XOM261120C00180000", "bid": 1.52, "bid_size": 24.0, "ask": 1.76, "ask_size": 122.0, "iv": 0.3029, "open_interest": 6049.0, "volume": 597.0, "delta": 0.17, "gamma": 0.0132, "vega": 0.162, "theta": -0.0405, "rho": 0.0401, "theo": 1.6145, "change": -0.74, "open": 2.14, "high": 2.14, "low": 1.5, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-09-21T15:52:40", "percent_change": -31.2236, "prev_day_close": 2.37000000476837}, {"option": "XOM261120P00180000", "bid": 22.75, "bid_size": 74.0, "ask": 23.4, "ask_size": 49.0, "iv": 0.2988, "open_interest": 111.0, "volume": 100.0, "delta": -0.8372, "gamma": 0.0127, "vega": 0.1578, "theta": -0.0361, "rho": -0.2454, "theo": 23.1141, "change": 3.05, "open": 23.0, "high": 23.0, "low": 23.0, "tick": "no_change", "last_trade_price": 23.0, "last_trade_time": "2026-09-21T12:56:40", "percent_change": 15.2882, "prev_day_close": 19.9500007629395}, {"option": "XOM261120C00185000", "bid": 1.0, "bid_size": 52.0, "ask": 1.24, "ask_size": 230.0, "iv": 0.3078, "open_interest": 2470.0, "volume": 105.0, "delta": 0.1216, "gamma": 0.0104, "vega": 0.1306, "theta": -0.0325, "rho": 0.0291, "theo": 1.0762, "change": -0.51, "open": 1.7, "high": 1.7, "low": 0.99, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-09-21T15:27:13", "percent_change": -30.9091, "prev_day_close": 1.64999997615814}, {"option": "XOM261120P00185000", "bid": 26.7, "bid_size": 165.0, "ask": 27.9, "ask_size": 31.0, "iv": 0.2811, "open_interest": 16.0, "volume": 0.0, "delta": -0.8833, "gamma": 0.01, "vega": 0.1264, "theta": -0.0277, "rho": -0.2633, "theo": 27.5694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.75, "last_trade_time": "2026-08-18T11:44:47", "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "XOM261120C00190000", "bid": 0.63, "bid_size": 112.0, "ask": 0.89, "ask_size": 487.0, "iv": 0.3127, "open_interest": 2168.0, "volume": 184.0, "delta": 0.086, "gamma": 0.008, "vega": 0.1026, "theta": -0.0254, "rho": 0.0208, "theo": 0.717, "change": -0.395, "open": 0.92, "high": 0.92, "low": 0.66, "tick": "no_change", "last_trade_price": 0.77, "last_trade_time": "2026-09-21T14:56:13", "percent_change": -33.9056, "prev_day_close": 1.16499996185303}, {"option": "XOM261120P00190000", "bid": 30.6, "bid_size": 30.0, "ask": 32.85, "ask_size": 30.0, "iv": 0.2422, "open_interest": 30.0, "volume": 0.0, "delta": -0.9172, "gamma": 0.0077, "vega": 0.0987, "theta": -0.0204, "rho": -0.2748, "theo": 32.1948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.38, "last_trade_time": "2026-09-16T11:31:08", "percent_change": 0.0, "prev_day_close": 28.4750003814697}, {"option": "XOM261120C00195000", "bid": 0.41, "bid_size": 166.0, "ask": 0.59, "ask_size": 174.0, "iv": 0.3157, "open_interest": 815.0, "volume": 23.0, "delta": 0.0609, "gamma": 0.006, "vega": 0.0794, "theta": -0.0198, "rho": 0.0148, "theo": 0.484, "change": -0.29, "open": 0.59, "high": 0.59, "low": 0.5, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-09-21T14:41:21", "percent_change": -35.8025, "prev_day_close": 0.810000002384186}, {"option": "XOM261120P00195000", "bid": 35.25, "bid_size": 30.0, "ask": 37.6, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9424, "gamma": 0.0062, "vega": 0.0749, "theta": -0.0154, "rho": -0.2601, "theo": 36.9417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.7000007629394}, {"option": "XOM261120C00200000", "bid": 0.23, "bid_size": 296.0, "ask": 0.45, "ask_size": 190.0, "iv": 0.321, "open_interest": 866.0, "volume": 82.0, "delta": 0.0438, "gamma": 0.0045, "vega": 0.0612, "theta": -0.0155, "rho": 0.0107, "theo": 0.3364, "change": -0.24, "open": 0.35, "high": 0.35, "low": 0.3, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-09-21T14:41:21", "percent_change": -42.1053, "prev_day_close": 0.569999992847443}, {"option": "XOM261120P00200000", "bid": 40.1, "bid_size": 26.0, "ask": 42.5, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9631, "gamma": 0.0058, "vega": 0.0526, "theta": -0.014, "rho": -0.2041, "theo": 41.7808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.4500007629394}, {"option": "XOM261120C00210000", "bid": 0.1, "bid_size": 150.0, "ask": 0.28, "ask_size": 319.0, "iv": 0.3406, "open_interest": 274.0, "volume": 53.0, "delta": 0.0249, "gamma": 0.0027, "vega": 0.0381, "theta": -0.0102, "rho": 0.006, "theo": 0.186, "change": -0.085, "open": 0.16, "high": 0.16, "low": 0.15, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-09-21T14:12:54", "percent_change": -34.6939, "prev_day_close": 0.245000004768372}, {"option": "XOM261120P00210000", "bid": 49.85, "bid_size": 1.0, "ask": 53.9, "ask_size": 1.0, "iv": 0.4008, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0032, "vega": 0.0022, "theta": -0.0175, "rho": 0.0, "theo": 51.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.9, "last_trade_time": "2026-03-27T10:17:08", "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "XOM261120C00220000", "bid": 0.02, "bid_size": 104.0, "ask": 0.25, "ask_size": 370.0, "iv": 0.3685, "open_interest": 461.0, "volume": 0.0, "delta": 0.0165, "gamma": 0.0018, "vega": 0.0269, "theta": -0.0076, "rho": 0.004, "theo": 0.1242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-09-16T10:05:05", "percent_change": 0.0, "prev_day_close": 0.209999998100102}, {"option": "XOM261120P00220000", "bid": 59.9, "bid_size": 9.0, "ask": 62.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0175, "rho": 0.0, "theo": 61.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.4750003814697}, {"option": "XOM261120C00230000", "bid": 0.01, "bid_size": 89.0, "ask": 0.14, "ask_size": 220.0, "iv": 0.381, "open_interest": 53.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0012, "vega": 0.0206, "theta": -0.0062, "rho": 0.0029, "theo": 0.0935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-18T14:06:03", "percent_change": 0.0, "prev_day_close": 0.0550000006332994}, {"option": "XOM261120P00230000", "bid": 70.0, "bid_size": 9.0, "ask": 73.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0175, "rho": 0.0, "theo": 71.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.4499969482422}, {"option": "XOM261120C00240000", "bid": 0.01, "bid_size": 10.0, "ask": 0.61, "ask_size": 509.0, "iv": 0.5055, "open_interest": 6.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0009, "vega": 0.0166, "theta": -0.0053, "rho": 0.0023, "theo": 0.0747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-18T14:07:42", "percent_change": 0.0, "prev_day_close": 0.0649999985471368}, {"option": "XOM261120P00240000", "bid": 79.9, "bid_size": 9.0, "ask": 82.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0175, "rho": 0.0, "theo": 81.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.4499969482422}, {"option": "XOM261120C00250000", "bid": 0.01, "bid_size": 10.0, "ask": 0.09, "ask_size": 3.0, "iv": 0.4338, "open_interest": 228.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0007, "vega": 0.0135, "theta": -0.0046, "rho": 0.0018, "theo": 0.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-09-18T14:05:52", "percent_change": 0.0, "prev_day_close": 0.0599999995902181}, {"option": "XOM261120P00250000", "bid": 90.0, "bid_size": 10.0, "ask": 92.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0175, "rho": 0.0, "theo": 91.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.4499969482422}, {"option": "XOM261120C00260000", "bid": 0.02, "bid_size": 98.0, "ask": 0.09, "ask_size": 15.0, "iv": 0.4708, "open_interest": 197.0, "volume": 25.0, "delta": 0.006, "gamma": 0.0006, "vega": 0.0113, "theta": -0.004, "rho": 0.0015, "theo": 0.0514, "change": 0.0, "open": 0.02, "high": 0.09, "low": 0.02, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T13:15:59", "percent_change": -9.31323e-08, "prev_day_close": 0.0400000000372529}, {"option": "XOM261120P00260000", "bid": 99.9, "bid_size": 10.0, "ask": 103.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0175, "rho": 0.0, "theo": 101.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.4749984741211}, {"option": "XOM261218C00050000", "bid": 107.65, "bid_size": 5.0, "ask": 110.15, "ask_size": 18.0, "iv": 1.2517, "open_interest": 27.0, "volume": 3.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0761, "theo": 108.5061, "change": -3.49, "open": 110.7, "high": 110.7, "low": 109.06, "tick": "down", "last_trade_price": 109.06, "last_trade_time": "2026-09-21T14:22:52", "percent_change": -3.10084, "prev_day_close": 112.549999237061}, {"option": "XOM261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 5.0, "iv": 0.7728, "open_interest": 386.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-04T14:59:46", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "XOM261218C00055000", "bid": 102.8, "bid_size": 10.0, "ask": 105.25, "ask_size": 18.0, "iv": 1.189, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0837, "theo": 103.5407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 97.8, "last_trade_time": "2026-03-03T13:09:27", "percent_change": 0.0, "prev_day_close": 107.575000762939}, {"option": "XOM261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 11.0, "iv": 1.2836, "open_interest": 328.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0001, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-18T11:58:03", "percent_change": 0.0, "prev_day_close": 0.754999995231628}, {"option": "XOM261218C00060000", "bid": 97.5, "bid_size": 8.0, "ask": 100.5, "ask_size": 22.0, "iv": 1.0845, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0914, "theo": 98.5754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.95, "last_trade_time": "2026-05-14T15:15:02", "percent_change": 0.0, "prev_day_close": 102.599998474121}, {"option": "XOM261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.7107, "open_interest": 538.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0005, "theta": -0.0001, "rho": -0.0001, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-18T12:02:19", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "XOM261218C00065000", "bid": 92.75, "bid_size": 1.0, "ask": 95.5, "ask_size": 9.0, "iv": 1.0234, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.099, "theo": 93.6101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.55, "last_trade_time": "2026-08-14T15:37:25", "percent_change": 0.0, "prev_day_close": 97.5500030517578}, {"option": "XOM261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.7598, "open_interest": 113.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0008, "theta": -0.0002, "rho": -0.0001, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-14T15:42:14", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XOM261218C00070000", "bid": 87.6, "bid_size": 9.0, "ask": 90.55, "ask_size": 2.0, "iv": 0.9492, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.1066, "theo": 88.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.0, "last_trade_time": "2026-03-09T10:33:34", "percent_change": 0.0, "prev_day_close": 92.7000007629394}, {"option": "XOM261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.7007, "open_interest": 213.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0012, "theta": -0.0003, "rho": -0.0001, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-16T14:36:45", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "XOM261218C00075000", "bid": 82.6, "bid_size": 9.0, "ask": 85.6, "ask_size": 9.0, "iv": 0.8737, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.1142, "theo": 83.6802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.0, "last_trade_time": "2026-05-01T11:48:24", "percent_change": 0.0, "prev_day_close": 87.7999992370606}, {"option": "XOM261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 8.0, "iv": 0.5744, "open_interest": 338.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0004, "rho": -0.0002, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-08-13T15:36:03", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "XOM261218C00080000", "bid": 77.85, "bid_size": 9.0, "ask": 80.5, "ask_size": 9.0, "iv": 0.7907, "open_interest": 30.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.1219, "theo": 78.7158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.05, "last_trade_time": "2026-08-14T14:51:42", "percent_change": 0.0, "prev_day_close": 82.6749992370606}, {"option": "XOM261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 8.0, "iv": 0.5354, "open_interest": 410.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0027, "theta": -0.0006, "rho": -0.0004, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-17T10:07:53", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "XOM261218C00085000", "bid": 72.9, "bid_size": 10.0, "ask": 75.7, "ask_size": 10.0, "iv": 0.7316, "open_interest": 1.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0017, "theta": 0.0, "rho": 0.1296, "theo": 73.7525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.05, "last_trade_time": "2026-08-14T14:51:42", "percent_change": 0.0, "prev_day_close": 78.0999984741211}, {"option": "XOM261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 390.0, "iv": 0.5678, "open_interest": 1017.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0042, "theta": -0.001, "rho": -0.0006, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-10T14:18:01", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "XOM261218C00090000", "bid": 67.1, "bid_size": 5.0, "ask": 70.7, "ask_size": 9.0, "iv": 0.5522, "open_interest": 15.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0031, "theta": 0.0, "rho": 0.1374, "theo": 68.7912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.35, "last_trade_time": "2026-08-17T09:44:48", "percent_change": 0.0, "prev_day_close": 72.9250030517578}, {"option": "XOM261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 914.0, "iv": 0.528, "open_interest": 2639.0, "volume": 2.0, "delta": -0.0026, "gamma": 0.0002, "vega": 0.0066, "theta": -0.0014, "rho": -0.001, "theo": 0.026, "change": -0.115, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T10:13:40", "percent_change": -92.0, "prev_day_close": 0.125}, {"option": "XOM261218C00095000", "bid": 62.95, "bid_size": 10.0, "ask": 65.7, "ask_size": 11.0, "iv": 0.6225, "open_interest": 9.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0002, "vega": 0.0056, "theta": 0.0, "rho": 0.1454, "theo": 63.8337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.73, "last_trade_time": "2026-08-19T14:16:38", "percent_change": 0.0, "prev_day_close": 67.8499984741211}, {"option": "XOM261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 642.0, "iv": 0.4847, "open_interest": 2520.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0004, "vega": 0.0102, "theta": -0.0022, "rho": -0.0017, "theo": 0.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-09-10T12:57:40", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "XOM261218C00100000", "bid": 58.4, "bid_size": 10.0, "ask": 60.65, "ask_size": 66.0, "iv": 0.5985, "open_interest": 772.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0004, "vega": 0.0096, "theta": 0.0, "rho": 0.1535, "theo": 58.8831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.1, "last_trade_time": "2026-09-18T10:29:04", "percent_change": 0.0, "prev_day_close": 63.2250022888184}, {"option": "XOM261218P00100000", "bid": 0.05, "bid_size": 9.0, "ask": 0.18, "ask_size": 395.0, "iv": 0.4233, "open_interest": 1958.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0006, "vega": 0.0156, "theta": -0.0032, "rho": -0.0027, "theo": 0.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-18T13:32:10", "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "XOM261218C00105000", "bid": 53.05, "bid_size": 143.0, "ask": 55.7, "ask_size": 122.0, "iv": 0.5138, "open_interest": 948.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0007, "vega": 0.0159, "theta": 0.0, "rho": 0.162, "theo": 53.9444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.95, "last_trade_time": "2026-09-01T09:49:30", "percent_change": 0.0, "prev_day_close": 58.1000003814697}, {"option": "XOM261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 841.0, "iv": 0.4084, "open_interest": 3182.0, "volume": 20.0, "delta": -0.0112, "gamma": 0.001, "vega": 0.0235, "theta": -0.0047, "rho": -0.0043, "theo": 0.1154, "change": -0.005, "open": 0.11, "high": 0.12, "low": 0.1, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-09-21T14:40:07", "percent_change": -4.34782, "prev_day_close": 0.114999996498227}, {"option": "XOM261218C00110000", "bid": 47.75, "bid_size": 392.0, "ask": 50.9, "ask_size": 317.0, "iv": 0.4495, "open_interest": 1194.0, "volume": 18.0, "delta": 0.9873, "gamma": 0.0012, "vega": 0.0254, "theta": 0.0, "rho": 0.1706, "theo": 49.0256, "change": -3.175, "open": 50.24, "high": 50.24, "low": 49.85, "tick": "up", "last_trade_price": 50.15, "last_trade_time": "2026-09-21T10:08:30", "percent_change": -5.95406, "prev_day_close": 53.3250007629394}, {"option": "XOM261218P00110000", "bid": 0.11, "bid_size": 84.0, "ask": 0.36, "ask_size": 655.0, "iv": 0.3834, "open_interest": 2911.0, "volume": 1.0, "delta": -0.0176, "gamma": 0.0015, "vega": 0.0346, "theta": -0.0068, "rho": -0.0068, "theo": 0.1854, "change": 0.01, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-09-21T13:34:41", "percent_change": 5.88235, "prev_day_close": 0.170000001788139}, {"option": "XOM261218C00115000", "bid": 43.25, "bid_size": 323.0, "ask": 46.1, "ask_size": 282.0, "iv": 0.4498, "open_interest": 2245.0, "volume": 1.0, "delta": 0.9792, "gamma": 0.0019, "vega": 0.0389, "theta": -0.0004, "rho": 0.1795, "theo": 44.1385, "change": -1.75, "open": 46.65, "high": 46.65, "low": 46.65, "tick": "down", "last_trade_price": 46.65, "last_trade_time": "2026-09-21T09:49:39", "percent_change": -3.6157, "prev_day_close": 48.3999996185303}, {"option": "XOM261218P00115000", "bid": 0.22, "bid_size": 96.0, "ask": 0.31, "ask_size": 1.0, "iv": 0.3498, "open_interest": 3026.0, "volume": 9.0, "delta": -0.0271, "gamma": 0.0023, "vega": 0.0498, "theta": -0.0095, "rho": -0.0105, "theo": 0.2931, "change": -0.03, "open": 0.13, "high": 0.3, "low": 0.13, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-09-21T14:33:45", "percent_change": -9.67742, "prev_day_close": 0.309999994933605}, {"option": "XOM261218C00120000", "bid": 38.8, "bid_size": 81.0, "ask": 41.0, "ask_size": 382.0, "iv": 0.4225, "open_interest": 3711.0, "volume": 1.0, "delta": 0.9667, "gamma": 0.003, "vega": 0.0575, "theta": -0.0048, "rho": 0.1882, "theo": 39.3013, "change": -2.175, "open": 41.5, "high": 41.5, "low": 41.5, "tick": "down", "last_trade_price": 41.5, "last_trade_time": "2026-09-21T12:30:14", "percent_change": -4.97997, "prev_day_close": 43.6750011444092}, {"option": "XOM261218P00120000", "bid": 0.37, "bid_size": 159.0, "ask": 0.61, "ask_size": 224.0, "iv": 0.3475, "open_interest": 4648.0, "volume": 0.0, "delta": -0.0413, "gamma": 0.0033, "vega": 0.0701, "theta": -0.013, "rho": -0.016, "theo": 0.4591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-18T14:30:46", "percent_change": 0.0, "prev_day_close": 0.429999992251396}, {"option": "XOM261218C00125000", "bid": 34.1, "bid_size": 15.0, "ask": 36.25, "ask_size": 251.0, "iv": 0.3958, "open_interest": 4511.0, "volume": 7.0, "delta": 0.9479, "gamma": 0.0044, "vega": 0.0821, "theta": -0.0102, "rho": 0.1964, "theo": 34.5419, "change": -4.175, "open": 34.64, "high": 34.65, "low": 34.64, "tick": "up", "last_trade_price": 34.65, "last_trade_time": "2026-09-21T13:43:44", "percent_change": -10.7534, "prev_day_close": 38.8250007629394}, {"option": "XOM261218P00125000", "bid": 0.64, "bid_size": 486.0, "ask": 0.79, "ask_size": 72.0, "iv": 0.3317, "open_interest": 7201.0, "volume": 72.0, "delta": -0.0615, "gamma": 0.0048, "vega": 0.0959, "theta": -0.0173, "rho": -0.0237, "theo": 0.7081, "change": 0.05, "open": 0.68, "high": 0.76, "low": 0.68, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-21T14:29:36", "percent_change": 7.69231, "prev_day_close": 0.650000005960464}, {"option": "XOM261218C00130000", "bid": 29.55, "bid_size": 30.0, "ask": 31.5, "ask_size": 332.0, "iv": 0.3695, "open_interest": 5716.0, "volume": 16.0, "delta": 0.9203, "gamma": 0.0063, "vega": 0.1132, "theta": -0.0167, "rho": 0.2029, "theo": 29.9039, "change": -3.01, "open": 33.25, "high": 33.25, "low": 31.19, "tick": "down", "last_trade_price": 31.19, "last_trade_time": "2026-09-21T10:43:24", "percent_change": -8.80117, "prev_day_close": 34.2000007629394}, {"option": "XOM261218P00130000", "bid": 1.03, "bid_size": 145.0, "ask": 1.18, "ask_size": 77.0, "iv": 0.3218, "open_interest": 5183.0, "volume": 92.0, "delta": -0.0903, "gamma": 0.0066, "vega": 0.1278, "theta": -0.0226, "rho": -0.0347, "theo": 1.0851, "change": 0.1, "open": 0.98, "high": 1.15, "low": 0.98, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-21T15:58:49", "percent_change": 10.0, "prev_day_close": 0.999999970197678}, {"option": "XOM261218C00135000", "bid": 24.8, "bid_size": 180.0, "ask": 27.0, "ask_size": 190.0, "iv": 0.3398, "open_interest": 2883.0, "volume": 0.0, "delta": 0.8812, "gamma": 0.0086, "vega": 0.1504, "theta": -0.024, "rho": 0.2066, "theo": 25.4504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.02, "last_trade_time": "2026-09-16T15:42:33", "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "XOM261218P00135000", "bid": 1.58, "bid_size": 101.0, "ask": 1.78, "ask_size": 52.0, "iv": 0.3131, "open_interest": 3756.0, "volume": 33.0, "delta": -0.1302, "gamma": 0.0088, "vega": 0.1654, "theta": -0.0286, "rho": -0.0496, "theo": 1.6529, "change": 0.22, "open": 1.56, "high": 1.78, "low": 1.56, "tick": "up", "last_trade_price": 1.66, "last_trade_time": "2026-09-21T15:33:40", "percent_change": 15.2778, "prev_day_close": 1.43999999761581}, {"option": "XOM261218C00140000", "bid": 21.05, "bid_size": 62.0, "ask": 23.1, "ask_size": 264.0, "iv": 0.3448, "open_interest": 7074.0, "volume": 20.0, "delta": 0.8284, "gamma": 0.0112, "vega": 0.198, "theta": -0.0318, "rho": 0.2151, "theo": 21.2635, "change": -2.735, "open": 22.83, "high": 23.02, "low": 22.39, "tick": "down", "last_trade_price": 22.39, "last_trade_time": "2026-09-21T12:01:43", "percent_change": -10.8856, "prev_day_close": 25.125}, {"option": "XOM261218P00140000", "bid": 2.4, "bid_size": 105.0, "ask": 2.66, "ask_size": 73.0, "iv": 0.3072, "open_interest": 3567.0, "volume": 142.0, "delta": -0.1826, "gamma": 0.0113, "vega": 0.2056, "theta": -0.0352, "rho": -0.0688, "theo": 2.4822, "change": 0.41, "open": 2.3, "high": 2.52, "low": 2.3, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-09-21T15:56:50", "percent_change": 19.4313, "prev_day_close": 2.11000001430511}, {"option": "XOM261218C00145000", "bid": 17.3, "bid_size": 15.0, "ask": 18.6, "ask_size": 207.0, "iv": 0.3199, "open_interest": 2772.0, "volume": 8.0, "delta": 0.7619, "gamma": 0.0137, "vega": 0.2384, "theta": -0.0391, "rho": 0.2091, "theo": 17.4312, "change": -3.5, "open": 18.5, "high": 18.6, "low": 17.3, "tick": "down", "last_trade_price": 17.3, "last_trade_time": "2026-09-21T15:57:56", "percent_change": -16.8269, "prev_day_close": 20.8000001907349}, {"option": "XOM261218P00145000", "bid": 3.5, "bid_size": 184.0, "ask": 3.8, "ask_size": 98.0, "iv": 0.2997, "open_interest": 31269.0, "volume": 1458.0, "delta": -0.2487, "gamma": 0.0137, "vega": 0.2453, "theta": -0.0415, "rho": -0.0928, "theo": 3.6642, "change": 0.745, "open": 3.2, "high": 3.8, "low": 3.2, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-09-21T15:57:33", "percent_change": 24.3862, "prev_day_close": 3.0550000667572}, {"option": "XOM261218C00150000", "bid": 13.85, "bid_size": 73.0, "ask": 15.25, "ask_size": 552.0, "iv": 0.3169, "open_interest": 7810.0, "volume": 2.0, "delta": 0.6842, "gamma": 0.0158, "vega": 0.2728, "theta": -0.0452, "rho": 0.1973, "theo": 14.0105, "change": -2.235, "open": 15.25, "high": 15.25, "low": 15.09, "tick": "down", "last_trade_price": 15.09, "last_trade_time": "2026-09-21T10:42:52", "percent_change": -12.9004, "prev_day_close": 17.3249998092651}, {"option": "XOM261218P00150000", "bid": 5.15, "bid_size": 41.0, "ask": 5.4, "ask_size": 39.0, "iv": 0.2978, "open_interest": 4312.0, "volume": 396.0, "delta": -0.326, "gamma": 0.0158, "vega": 0.2785, "theta": -0.0467, "rho": -0.1208, "theo": 5.2569, "change": 0.925, "open": 4.8, "high": 5.35, "low": 4.8, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-09-21T15:59:45", "percent_change": 21.1429, "prev_day_close": 4.375}, {"option": "XOM261218C00155000", "bid": 10.8, "bid_size": 102.0, "ask": 12.1, "ask_size": 508.0, "iv": 0.3088, "open_interest": 4358.0, "volume": 54.0, "delta": 0.5991, "gamma": 0.0172, "vega": 0.2981, "theta": -0.0492, "rho": 0.187, "theo": 11.0441, "change": -2.59, "open": 11.91, "high": 12.05, "low": 11.1, "tick": "down", "last_trade_price": 11.46, "last_trade_time": "2026-09-21T15:51:53", "percent_change": -18.4342, "prev_day_close": 14.0500001907349}, {"option": "XOM261218P00155000", "bid": 7.2, "bid_size": 10.0, "ask": 7.45, "ask_size": 16.0, "iv": 0.296, "open_interest": 2732.0, "volume": 121.0, "delta": -0.4108, "gamma": 0.0172, "vega": 0.2997, "theta": -0.05, "rho": -0.1488, "theo": 7.3004, "change": 1.215, "open": 6.4, "high": 7.35, "low": 6.4, "tick": "up", "last_trade_price": 7.29, "last_trade_time": "2026-09-21T15:56:50", "percent_change": 20.0, "prev_day_close": 6.07499980926514}, {"option": "XOM261218C00160000", "bid": 8.5, "bid_size": 71.0, "ask": 8.85, "ask_size": 43.0, "iv": 0.2983, "open_interest": 3074.0, "volume": 78.0, "delta": 0.5116, "gamma": 0.0177, "vega": 0.3073, "theta": -0.0507, "rho": 0.1652, "theo": 8.5471, "change": -2.1, "open": 10.45, "high": 10.45, "low": 8.5, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-09-21T15:22:33", "percent_change": -18.9189, "prev_day_close": 11.0999999046326}, {"option": "XOM261218P00160000", "bid": 9.65, "bid_size": 32.0, "ask": 9.95, "ask_size": 27.0, "iv": 0.2939, "open_interest": 2469.0, "volume": 113.0, "delta": -0.4984, "gamma": 0.0178, "vega": 0.307, "theta": -0.0509, "rho": -0.1783, "theo": 9.809, "change": 1.45, "open": 9.0, "high": 9.8, "low": 8.93, "tick": "up", "last_trade_price": 9.65, "last_trade_time": "2026-09-21T15:52:39", "percent_change": 17.6829, "prev_day_close": 8.2000002861023}, {"option": "XOM261218C00165000", "bid": 6.4, "bid_size": 75.0, "ask": 6.75, "ask_size": 31.0, "iv": 0.2963, "open_interest": 6699.0, "volume": 139.0, "delta": 0.4265, "gamma": 0.0173, "vega": 0.3026, "theta": -0.0499, "rho": 0.1416, "theo": 6.5031, "change": -1.705, "open": 8.0, "high": 8.08, "low": 6.4, "tick": "up", "last_trade_price": 6.82, "last_trade_time": "2026-09-21T15:51:53", "percent_change": -20.0, "prev_day_close": 8.52499961853027}, {"option": "XOM261218P00165000", "bid": 12.1, "bid_size": 441.0, "ask": 13.1, "ask_size": 135.0, "iv": 0.2882, "open_interest": 814.0, "volume": 66.0, "delta": -0.584, "gamma": 0.0175, "vega": 0.3003, "theta": -0.0493, "rho": -0.2062, "theo": 12.771, "change": 1.825, "open": 12.0, "high": 12.55, "low": 11.95, "tick": "no_change", "last_trade_price": 12.55, "last_trade_time": "2026-09-21T15:51:35", "percent_change": 17.0163, "prev_day_close": 10.7250003814697}, {"option": "XOM261218C00170000", "bid": 4.75, "bid_size": 60.0, "ask": 5.1, "ask_size": 121.0, "iv": 0.2962, "open_interest": 8827.0, "volume": 202.0, "delta": 0.3478, "gamma": 0.0162, "vega": 0.2857, "theta": -0.0471, "rho": 0.1204, "theo": 4.8769, "change": -1.43, "open": 5.73, "high": 5.73, "low": 4.75, "tick": "down", "last_trade_price": 5.07, "last_trade_time": "2026-09-21T15:48:12", "percent_change": -22.0, "prev_day_close": 6.5}, {"option": "XOM261218P00170000", "bid": 15.0, "bid_size": 329.0, "ask": 16.25, "ask_size": 9.0, "iv": 0.2755, "open_interest": 433.0, "volume": 3.0, "delta": -0.6632, "gamma": 0.0164, "vega": 0.281, "theta": -0.0457, "rho": -0.23, "theo": 16.1529, "change": 2.4, "open": 15.45, "high": 16.2, "low": 15.45, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-09-21T13:23:43", "percent_change": 17.3913, "prev_day_close": 13.8000001907349}, {"option": "XOM261218C00175000", "bid": 3.45, "bid_size": 35.0, "ask": 3.85, "ask_size": 153.0, "iv": 0.2971, "open_interest": 3962.0, "volume": 387.0, "delta": 0.2782, "gamma": 0.0146, "vega": 0.2601, "theta": -0.043, "rho": 0.0977, "theo": 3.617, "change": -1.245, "open": 4.09, "high": 4.2, "low": 3.45, "tick": "up", "last_trade_price": 3.63, "last_trade_time": "2026-09-21T13:55:56", "percent_change": -25.5385, "prev_day_close": 4.875}, {"option": "XOM261218P00175000", "bid": 18.55, "bid_size": 188.0, "ask": 20.25, "ask_size": 38.0, "iv": 0.2754, "open_interest": 373.0, "volume": 0.0, "delta": -0.7332, "gamma": 0.0148, "vega": 0.2532, "theta": -0.0404, "rho": -0.2509, "theo": 19.9016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.05, "last_trade_time": "2026-09-16T15:40:41", "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "XOM261218C00180000", "bid": 2.55, "bid_size": 2.0, "ask": 2.84, "ask_size": 77.0, "iv": 0.2992, "open_interest": 5429.0, "volume": 290.0, "delta": 0.2191, "gamma": 0.0128, "vega": 0.2297, "theta": -0.038, "rho": 0.0778, "theo": 2.6619, "change": -0.76, "open": 3.0, "high": 3.0, "low": 2.53, "tick": "down", "last_trade_price": 2.84, "last_trade_time": "2026-09-21T15:18:57", "percent_change": -21.1111, "prev_day_close": 3.60000002384186}, {"option": "XOM261218P00180000", "bid": 22.5, "bid_size": 143.0, "ask": 24.5, "ask_size": 107.0, "iv": 0.2761, "open_interest": 60.0, "volume": 0.0, "delta": -0.7925, "gamma": 0.0128, "vega": 0.2209, "theta": -0.0344, "rho": -0.2688, "theo": 23.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.35, "last_trade_time": "2026-09-16T15:52:40", "percent_change": 0.0, "prev_day_close": 20.9750003814697}, {"option": "XOM261218C00185000", "bid": 1.76, "bid_size": 24.0, "ask": 2.05, "ask_size": 51.0, "iv": 0.2981, "open_interest": 14786.0, "volume": 457.0, "delta": 0.1706, "gamma": 0.0109, "vega": 0.1979, "theta": -0.0329, "rho": 0.061, "theo": 1.9515, "change": -0.715, "open": 2.22, "high": 2.26, "low": 1.8, "tick": "up", "last_trade_price": 1.93, "last_trade_time": "2026-09-21T14:25:55", "percent_change": -27.0321, "prev_day_close": 2.64499998092651}, {"option": "XOM261218P00185000", "bid": 26.7, "bid_size": 115.0, "ask": 28.5, "ask_size": 10.0, "iv": 0.2616, "open_interest": 48.0, "volume": 0.0, "delta": -0.8408, "gamma": 0.0108, "vega": 0.1874, "theta": -0.0281, "rho": -0.2831, "theo": 28.2527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2026-09-16T15:43:44", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "XOM261218C00190000", "bid": 1.32, "bid_size": 24.0, "ask": 1.43, "ask_size": 14.0, "iv": 0.3007, "open_interest": 11544.0, "volume": 133.0, "delta": 0.1314, "gamma": 0.009, "vega": 0.1668, "theta": -0.0279, "rho": 0.0472, "theo": 1.4253, "change": -0.635, "open": 1.76, "high": 1.76, "low": 1.29, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-09-21T15:58:37", "percent_change": -32.4808, "prev_day_close": 1.9549999833107}, {"option": "XOM261218P00190000", "bid": 31.0, "bid_size": 97.0, "ask": 33.05, "ask_size": 18.0, "iv": 0.2473, "open_interest": 18.0, "volume": 0.0, "delta": -0.8789, "gamma": 0.0089, "vega": 0.156, "theta": -0.022, "rho": -0.2948, "theo": 32.737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.09, "last_trade_time": "2026-09-15T11:40:47", "percent_change": 0.0, "prev_day_close": 28.8999996185303}, {"option": "XOM261218C00195000", "bid": 0.91, "bid_size": 24.0, "ask": 1.17, "ask_size": 147.0, "iv": 0.307, "open_interest": 1270.0, "volume": 17.0, "delta": 0.1012, "gamma": 0.0074, "vega": 0.139, "theta": -0.0234, "rho": 0.0365, "theo": 1.0503, "change": -0.385, "open": 1.15, "high": 1.15, "low": 1.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-09-21T14:42:02", "percent_change": -26.2799, "prev_day_close": 1.46499997377396}, {"option": "XOM261218P00195000", "bid": 35.45, "bid_size": 27.0, "ask": 38.45, "ask_size": 26.0, "iv": 0.2688, "open_interest": 0.0, "volume": 0.0, "delta": -0.9085, "gamma": 0.0072, "vega": 0.1281, "theta": -0.0165, "rho": -0.3001, "theo": 37.3607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.4000015258789}, {"option": "XOM261218C00200000", "bid": 0.7, "bid_size": 21.0, "ask": 0.9, "ask_size": 179.0, "iv": 0.3142, "open_interest": 1887.0, "volume": 34.0, "delta": 0.0782, "gamma": 0.006, "vega": 0.1151, "theta": -0.0195, "rho": 0.0282, "theo": 0.7814, "change": -0.295, "open": 0.89, "high": 0.89, "low": 0.71, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-09-21T14:59:08", "percent_change": -27.4419, "prev_day_close": 1.07500001788139}, {"option": "XOM261218P00200000", "bid": 40.2, "bid_size": 26.0, "ask": 42.85, "ask_size": 28.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.9319, "gamma": 0.0062, "vega": 0.1023, "theta": -0.0122, "rho": -0.2916, "theo": 42.0886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.0, "last_trade_time": "2026-09-09T09:59:21", "percent_change": 0.0, "prev_day_close": 38.1000003814697}, {"option": "XOM261218C00210000", "bid": 0.3, "bid_size": 181.0, "ask": 0.63, "ask_size": 308.0, "iv": 0.3257, "open_interest": 906.0, "volume": 0.0, "delta": 0.0478, "gamma": 0.004, "vega": 0.079, "theta": -0.0137, "rho": 0.0173, "theo": 0.4542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-09-18T15:49:01", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "XOM261218P00210000", "bid": 49.9, "bid_size": 26.0, "ask": 52.95, "ask_size": 26.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.972, "gamma": 0.0065, "vega": 0.0536, "theta": -0.0116, "rho": -0.1781, "theo": 51.7778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.5, "last_trade_time": "2026-09-14T11:19:36", "percent_change": 0.0, "prev_day_close": 47.4750003814697}, {"option": "XOM261218C00220000", "bid": 0.13, "bid_size": 242.0, "ask": 0.35, "ask_size": 208.0, "iv": 0.3291, "open_interest": 207.0, "volume": 1.0, "delta": 0.0314, "gamma": 0.0027, "vega": 0.0564, "theta": -0.0101, "rho": 0.0113, "theo": 0.2914, "change": -0.045, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T11:38:55", "percent_change": -11.3924, "prev_day_close": 0.394999988377094}, {"option": "XOM261218P00220000", "bid": 60.0, "bid_size": 10.0, "ask": 62.65, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0016, "vega": 0.0, "theta": -0.0248, "rho": 0.0, "theo": 61.7189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.1, "last_trade_time": "2026-06-12T15:54:46", "percent_change": 0.0, "prev_day_close": 57.4750003814697}, {"option": "XOM261218C00230000", "bid": 0.04, "bid_size": 146.0, "ask": 0.44, "ask_size": 787.0, "iv": 0.3656, "open_interest": 966.0, "volume": 1.0, "delta": 0.0223, "gamma": 0.0019, "vega": 0.0423, "theta": -0.008, "rho": 0.008, "theo": 0.2068, "change": -0.115, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T11:25:31", "percent_change": -43.3962, "prev_day_close": 0.265000004321337}, {"option": "XOM261218P00230000", "bid": 70.0, "bid_size": 10.0, "ask": 72.65, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0248, "rho": 0.0, "theo": 71.7189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.7, "last_trade_time": "2026-05-29T13:06:07", "percent_change": 0.0, "prev_day_close": 67.3499984741211}, {"option": "XOM261218C00240000", "bid": 0.04, "bid_size": 10.0, "ask": 0.36, "ask_size": 775.0, "iv": 0.3896, "open_interest": 257.0, "volume": 0.0, "delta": 0.017, "gamma": 0.0014, "vega": 0.0337, "theta": -0.0067, "rho": 0.0061, "theo": 0.1605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-04T09:49:10", "percent_change": 0.0, "prev_day_close": 0.194999996572733}, {"option": "XOM261218P00240000", "bid": 79.9, "bid_size": 10.0, "ask": 82.65, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0248, "rho": 0.0, "theo": 81.7189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.3499984741211}, {"option": "XOM261218C00250000", "bid": 0.04, "bid_size": 10.0, "ask": 0.29, "ask_size": 617.0, "iv": 0.4107, "open_interest": 203.0, "volume": 0.0, "delta": 0.0137, "gamma": 0.0011, "vega": 0.028, "theta": -0.0058, "rho": 0.0049, "theo": 0.1323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-18T09:51:15", "percent_change": 0.0, "prev_day_close": 0.0999999977648258}, {"option": "XOM261218P00250000", "bid": 89.85, "bid_size": 9.0, "ask": 93.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0248, "rho": 0.0, "theo": 91.7189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.4499969482422}, {"option": "XOM261218C00260000", "bid": 0.04, "bid_size": 10.0, "ask": 0.2, "ask_size": 189.0, "iv": 0.423, "open_interest": 48.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0009, "vega": 0.0238, "theta": -0.0052, "rho": 0.004, "theo": 0.113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-16T09:54:28", "percent_change": 0.0, "prev_day_close": 0.0899999998509884}, {"option": "XOM261218P00260000", "bid": 99.85, "bid_size": 9.0, "ask": 103.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0248, "rho": 0.0, "theo": 101.7189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 123.26, "last_trade_time": "2026-07-06T15:40:20", "percent_change": 0.0, "prev_day_close": 97.4499969482422}, {"option": "XOM270115C00050000", "bid": 107.05, "bid_size": 9.0, "ask": 110.4, "ask_size": 9.0, "iv": 0.9774, "open_interest": 3.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0762, "theo": 108.5858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.45, "last_trade_time": "2026-08-14T15:37:25", "percent_change": 0.0, "prev_day_close": 112.549999237061}, {"option": "XOM270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 22.0, "iv": 0.6989, "open_interest": 142.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0009, "theta": -0.0002, "rho": -0.0001, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-17T11:10:04", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "XOM270115C00055000", "bid": 102.85, "bid_size": 5.0, "ask": 105.35, "ask_size": 5.0, "iv": 1.0495, "open_interest": 1.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0838, "theo": 103.6205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.9, "last_trade_time": "2026-08-14T15:52:59", "percent_change": 0.0, "prev_day_close": 107.5}, {"option": "XOM270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 17.0, "iv": 0.674, "open_interest": 149.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0013, "theta": -0.0003, "rho": -0.0002, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-04T11:40:50", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "XOM270115C00060000", "bid": 97.75, "bid_size": 5.0, "ask": 100.65, "ask_size": 18.0, "iv": 0.9849, "open_interest": 2.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0914, "theo": 98.6554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.9, "last_trade_time": "2026-08-14T15:53:01", "percent_change": 0.0, "prev_day_close": 102.700000762939}, {"option": "XOM270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 7.0, "iv": 0.6587, "open_interest": 173.0, "volume": 1.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0018, "theta": -0.0004, "rho": -0.0003, "theo": 0.0072, "change": -0.165, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T15:54:42", "percent_change": -89.1892, "prev_day_close": 0.185000002384186}, {"option": "XOM270115C00065000", "bid": 92.75, "bid_size": 5.0, "ask": 95.5, "ask_size": 5.0, "iv": 0.8788, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0992, "theo": 93.6906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.65, "last_trade_time": "2026-03-03T15:52:57", "percent_change": 0.0, "prev_day_close": 97.9000015258789}, {"option": "XOM270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 695.0, "iv": 0.6646, "open_interest": 67.0, "volume": 3.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0025, "theta": -0.0005, "rho": -0.0004, "theo": 0.01, "change": -0.055, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T11:57:49", "percent_change": -84.6154, "prev_day_close": 0.0649999976158142}, {"option": "XOM270115C00070000", "bid": 87.8, "bid_size": 5.0, "ask": 90.55, "ask_size": 6.0, "iv": 0.8006, "open_interest": 7.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.1071, "theo": 88.7261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.05, "last_trade_time": "2026-08-14T15:37:25", "percent_change": 0.0, "prev_day_close": 92.875}, {"option": "XOM270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 379.0, "iv": 0.7024, "open_interest": 1207.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0035, "theta": -0.0007, "rho": -0.0006, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-16T14:37:26", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "XOM270115C00075000", "bid": 82.8, "bid_size": 9.0, "ask": 84.75, "ask_size": 9.0, "iv": 0.5252, "open_interest": 10.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0015, "theta": 0.0, "rho": 0.1147, "theo": 83.7625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.25, "last_trade_time": "2026-09-03T13:31:54", "percent_change": 0.0, "prev_day_close": 87.5999984741211}, {"option": "XOM270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 9.0, "iv": 0.5871, "open_interest": 719.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0048, "theta": -0.0009, "rho": -0.0008, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-14T10:32:05", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "XOM270115C00080000", "bid": 78.25, "bid_size": 1.0, "ask": 80.8, "ask_size": 17.0, "iv": 0.7194, "open_interest": 184.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0024, "theta": 0.0, "rho": 0.123, "theo": 78.8004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.5, "last_trade_time": "2026-09-11T11:11:41", "percent_change": 0.0, "prev_day_close": 82.9750022888184}, {"option": "XOM270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 408.0, "iv": 0.538, "open_interest": 417.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0002, "vega": 0.0069, "theta": -0.0012, "rho": -0.0012, "theo": 0.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-18T10:36:11", "percent_change": 0.0, "prev_day_close": 0.0650000004097819}, {"option": "XOM270115C00085000", "bid": 72.25, "bid_size": 3.0, "ask": 75.55, "ask_size": 9.0, "iv": 0.5035, "open_interest": 12.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0002, "vega": 0.0044, "theta": 0.0, "rho": 0.1318, "theo": 73.8412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.25, "last_trade_time": "2026-07-30T10:56:14", "percent_change": 0.0, "prev_day_close": 77.4500007629394}, {"option": "XOM270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 630.0, "iv": 0.472, "open_interest": 1364.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0003, "vega": 0.0099, "theta": -0.0017, "rho": -0.0018, "theo": 0.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-09-18T12:19:00", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "XOM270115C00090000", "bid": 67.95, "bid_size": 10.0, "ask": 70.6, "ask_size": 5.0, "iv": 0.5739, "open_interest": 24.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0003, "vega": 0.0076, "theta": 0.0, "rho": 0.1417, "theo": 68.887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.65, "last_trade_time": "2026-08-25T14:10:11", "percent_change": 0.0, "prev_day_close": 73.1500015258789}, {"option": "XOM270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 668.0, "iv": 0.4624, "open_interest": 4766.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0004, "vega": 0.0142, "theta": -0.0023, "rho": -0.0028, "theo": 0.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-18T12:19:00", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "XOM270115C00095000", "bid": 63.1, "bid_size": 211.0, "ask": 65.65, "ask_size": 192.0, "iv": 0.5374, "open_interest": 1138.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0005, "vega": 0.0128, "theta": 0.0, "rho": 0.1531, "theo": 63.9418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.03, "last_trade_time": "2026-09-02T12:48:41", "percent_change": 0.0, "prev_day_close": 68.1000022888184}, {"option": "XOM270115P00095000", "bid": 0.02, "bid_size": 57.0, "ask": 0.17, "ask_size": 462.0, "iv": 0.3978, "open_interest": 2111.0, "volume": 2.0, "delta": -0.0081, "gamma": 0.0006, "vega": 0.0203, "theta": -0.0032, "rho": -0.0042, "theo": 0.0972, "change": -0.04, "open": 0.13, "high": 0.13, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-21T13:52:34", "percent_change": -26.6667, "prev_day_close": 0.149999994784594}, {"option": "XOM270115C00100000", "bid": 58.15, "bid_size": 285.0, "ask": 60.9, "ask_size": 370.0, "iv": 0.5079, "open_interest": 1626.0, "volume": 1.0, "delta": 0.991, "gamma": 0.0008, "vega": 0.0206, "theta": 0.0, "rho": 0.1665, "theo": 59.0117, "change": -4.2, "open": 59.15, "high": 59.15, "low": 59.15, "tick": "down", "last_trade_price": 59.15, "last_trade_time": "2026-09-21T13:44:55", "percent_change": -6.62983, "prev_day_close": 63.3499984741211}, {"option": "XOM270115P00100000", "bid": 0.06, "bid_size": 73.0, "ask": 0.24, "ask_size": 310.0, "iv": 0.385, "open_interest": 6318.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0009, "vega": 0.029, "theta": -0.0045, "rho": -0.0062, "theo": 0.1474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-17T15:54:47", "percent_change": 0.0, "prev_day_close": 0.139999996870756}, {"option": "XOM270115C00105000", "bid": 53.15, "bid_size": 196.0, "ask": 55.8, "ask_size": 188.0, "iv": 0.4486, "open_interest": 1688.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0012, "vega": 0.0318, "theta": 0.0, "rho": 0.1823, "theo": 54.1059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.35, "last_trade_time": "2026-09-15T12:23:09", "percent_change": 0.0, "prev_day_close": 58.2749996185303}, {"option": "XOM270115P00105000", "bid": 0.08, "bid_size": 372.0, "ask": 0.42, "ask_size": 758.0, "iv": 0.377, "open_interest": 6249.0, "volume": 73.0, "delta": -0.0181, "gamma": 0.0014, "vega": 0.0408, "theta": -0.0061, "rho": -0.0093, "theo": 0.2226, "change": 0.05, "open": 0.24, "high": 0.25, "low": 0.23, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-09-21T14:57:30", "percent_change": 26.3158, "prev_day_close": 0.190000001341104}, {"option": "XOM270115C00110000", "bid": 48.55, "bid_size": 181.0, "ask": 50.95, "ask_size": 328.0, "iv": 0.4351, "open_interest": 2956.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0018, "vega": 0.0472, "theta": -0.0013, "rho": 0.2006, "theo": 49.2371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.6, "last_trade_time": "2026-09-16T14:51:11", "percent_change": 0.0, "prev_day_close": 53.4749984741211}, {"option": "XOM270115P00110000", "bid": 0.27, "bid_size": 84.0, "ask": 0.42, "ask_size": 210.0, "iv": 0.3592, "open_interest": 5021.0, "volume": 86.0, "delta": -0.0266, "gamma": 0.0019, "vega": 0.0564, "theta": -0.0082, "rho": -0.0137, "theo": 0.3341, "change": 0.015, "open": 0.34, "high": 0.39, "low": 0.34, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-09-21T14:57:31", "percent_change": 4.22535, "prev_day_close": 0.355000004172325}, {"option": "XOM270115C00115000", "bid": 43.75, "bid_size": 200.0, "ask": 46.2, "ask_size": 338.0, "iv": 0.4097, "open_interest": 1998.0, "volume": 0.0, "delta": 0.9649, "gamma": 0.0027, "vega": 0.0675, "theta": -0.0048, "rho": 0.2209, "theo": 44.4228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.6, "last_trade_time": "2026-09-16T10:15:34", "percent_change": 0.0, "prev_day_close": 48.7749996185303}, {"option": "XOM270115P00115000", "bid": 0.31, "bid_size": 460.0, "ask": 0.59, "ask_size": 101.0, "iv": 0.3383, "open_interest": 5570.0, "volume": 65.0, "delta": -0.0387, "gamma": 0.0027, "vega": 0.0765, "theta": -0.0108, "rho": -0.0198, "theo": 0.4974, "change": -0.06, "open": 0.53, "high": 0.54, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-21T15:59:25", "percent_change": -11.7647, "prev_day_close": 0.510000020265579}, {"option": "XOM270115C00120000", "bid": 39.2, "bid_size": 85.0, "ask": 41.45, "ask_size": 457.0, "iv": 0.3911, "open_interest": 6042.0, "volume": 14.0, "delta": 0.9477, "gamma": 0.0038, "vega": 0.0946, "theta": -0.0088, "rho": 0.2422, "theo": 39.6869, "change": -4.475, "open": 42.88, "high": 42.88, "low": 39.5, "tick": "down", "last_trade_price": 39.5, "last_trade_time": "2026-09-21T13:23:43", "percent_change": -10.1762, "prev_day_close": 43.9750003814697}, {"option": "XOM270115P00120000", "bid": 0.66, "bid_size": 136.0, "ask": 0.82, "ask_size": 101.0, "iv": 0.3342, "open_interest": 5854.0, "volume": 60.0, "delta": -0.0556, "gamma": 0.0038, "vega": 0.1017, "theta": -0.014, "rho": -0.0284, "theo": 0.7343, "change": 0.065, "open": 0.76, "high": 0.77, "low": 0.76, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-09-21T14:56:31", "percent_change": 9.21986, "prev_day_close": 0.7049999833107}, {"option": "XOM270115C00125000", "bid": 34.6, "bid_size": 130.0, "ask": 36.8, "ask_size": 515.0, "iv": 0.3689, "open_interest": 1700.0, "volume": 1.0, "delta": 0.924, "gamma": 0.0051, "vega": 0.1283, "theta": -0.0134, "rho": 0.2833, "theo": 35.0631, "change": -3.825, "open": 35.55, "high": 35.55, "low": 35.55, "tick": "down", "last_trade_price": 35.55, "last_trade_time": "2026-09-21T13:47:43", "percent_change": -9.71429, "prev_day_close": 39.375}, {"option": "XOM270115P00125000", "bid": 0.99, "bid_size": 376.0, "ask": 1.16, "ask_size": 74.0, "iv": 0.3232, "open_interest": 8258.0, "volume": 98.0, "delta": -0.0788, "gamma": 0.0051, "vega": 0.1325, "theta": -0.0179, "rho": -0.0399, "theo": 1.0764, "change": 0.165, "open": 1.05, "high": 1.13, "low": 1.05, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-09-21T15:56:44", "percent_change": 17.0984, "prev_day_close": 0.964999973773956}, {"option": "XOM270115C00130000", "bid": 30.0, "bid_size": 89.0, "ask": 32.6, "ask_size": 297.0, "iv": 0.3545, "open_interest": 5770.0, "volume": 32.0, "delta": 0.8924, "gamma": 0.0067, "vega": 0.1648, "theta": -0.0184, "rho": 0.2997, "theo": 30.5969, "change": -3.325, "open": 32.98, "high": 33.0, "low": 30.47, "tick": "no_change", "last_trade_price": 31.1, "last_trade_time": "2026-09-21T15:54:08", "percent_change": -9.65868, "prev_day_close": 34.4249992370606}, {"option": "XOM270115P00130000", "bid": 1.56, "bid_size": 11.0, "ask": 1.71, "ask_size": 92.0, "iv": 0.3184, "open_interest": 8320.0, "volume": 25.0, "delta": -0.1098, "gamma": 0.0068, "vega": 0.1687, "theta": -0.0223, "rho": -0.0553, "theo": 1.5662, "change": 0.16, "open": 1.6, "high": 1.62, "low": 1.56, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-09-21T15:58:25", "percent_change": 11.4286, "prev_day_close": 1.40000003576279}, {"option": "XOM270115C00135000", "bid": 26.0, "bid_size": 282.0, "ask": 26.9, "ask_size": 62.0, "iv": 0.3123, "open_interest": 3950.0, "volume": 13.0, "delta": 0.8515, "gamma": 0.0085, "vega": 0.2064, "theta": -0.0237, "rho": 0.3237, "theo": 26.3405, "change": -3.75, "open": 28.66, "high": 28.66, "low": 26.25, "tick": "down", "last_trade_price": 26.25, "last_trade_time": "2026-09-21T15:57:55", "percent_change": -12.5, "prev_day_close": 30.0}, {"option": "XOM270115P00135000", "bid": 2.16, "bid_size": 116.0, "ask": 2.41, "ask_size": 40.0, "iv": 0.308, "open_interest": 5717.0, "volume": 102.0, "delta": -0.1505, "gamma": 0.0086, "vega": 0.2094, "theta": -0.0272, "rho": -0.0749, "theo": 2.2627, "change": 0.365, "open": 2.09, "high": 2.35, "low": 2.09, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-09-21T15:28:53", "percent_change": 18.6701, "prev_day_close": 1.9549999833107}, {"option": "XOM270115C00140000", "bid": 22.05, "bid_size": 132.0, "ask": 23.35, "ask_size": 206.0, "iv": 0.315, "open_interest": 4356.0, "volume": 84.0, "delta": 0.8009, "gamma": 0.0104, "vega": 0.248, "theta": -0.0291, "rho": 0.3253, "theo": 22.357, "change": -3.375, "open": 24.75, "high": 24.75, "low": 22.8, "tick": "down", "last_trade_price": 22.8, "last_trade_time": "2026-09-21T15:49:20", "percent_change": -12.894, "prev_day_close": 26.1750001907349}, {"option": "XOM270115P00140000", "bid": 3.25, "bid_size": 1.0, "ask": 3.4, "ask_size": 81.0, "iv": 0.305, "open_interest": 3605.0, "volume": 113.0, "delta": -0.2017, "gamma": 0.0106, "vega": 0.2514, "theta": -0.0323, "rho": -0.0994, "theo": 3.2293, "change": 0.51, "open": 3.1, "high": 3.3, "low": 3.0, "tick": "no_change", "last_trade_price": 3.23, "last_trade_time": "2026-09-21T15:59:42", "percent_change": 18.75, "prev_day_close": 2.71999990940094}, {"option": "XOM270115C00145000", "bid": 17.65, "bid_size": 466.0, "ask": 19.2, "ask_size": 102.0, "iv": 0.2874, "open_interest": 3172.0, "volume": 28.0, "delta": 0.7408, "gamma": 0.0122, "vega": 0.2873, "theta": -0.0342, "rho": 0.3182, "theo": 18.7004, "change": -3.245, "open": 21.3, "high": 21.3, "low": 18.69, "tick": "down", "last_trade_price": 18.73, "last_trade_time": "2026-09-21T15:57:56", "percent_change": -14.7668, "prev_day_close": 21.9750003814697}, {"option": "XOM270115P00145000", "bid": 4.4, "bid_size": 69.0, "ask": 4.65, "ask_size": 50.0, "iv": 0.297, "open_interest": 3249.0, "volume": 62.0, "delta": -0.2632, "gamma": 0.0125, "vega": 0.2902, "theta": -0.0371, "rho": -0.1275, "theo": 4.527, "change": 0.7, "open": 4.45, "high": 4.6, "low": 4.36, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-21T15:59:25", "percent_change": 18.4211, "prev_day_close": 3.79999995231628}, {"option": "XOM270115C00150000", "bid": 15.15, "bid_size": 59.0, "ask": 16.8, "ask_size": 375.0, "iv": 0.3116, "open_interest": 6956.0, "volume": 8.0, "delta": 0.6729, "gamma": 0.0137, "vega": 0.3198, "theta": -0.0385, "rho": 0.2982, "theo": 15.4126, "change": -2.325, "open": 16.77, "high": 16.77, "low": 15.85, "tick": "up", "last_trade_price": 16.05, "last_trade_time": "2026-09-21T15:57:32", "percent_change": -12.6531, "prev_day_close": 18.375}, {"option": "XOM270115P00150000", "bid": 6.05, "bid_size": 76.0, "ask": 6.25, "ask_size": 15.0, "iv": 0.2925, "open_interest": 8893.0, "volume": 85.0, "delta": -0.333, "gamma": 0.0142, "vega": 0.3217, "theta": -0.041, "rho": -0.1583, "theo": 6.2014, "change": 1.025, "open": 5.75, "high": 6.25, "low": 5.75, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-09-21T15:59:41", "percent_change": 19.6172, "prev_day_close": 5.22499990463257}, {"option": "XOM270115C00155000", "bid": 12.3, "bid_size": 40.0, "ask": 13.5, "ask_size": 519.0, "iv": 0.3032, "open_interest": 2761.0, "volume": 18.0, "delta": 0.5997, "gamma": 0.0148, "vega": 0.3423, "theta": -0.0415, "rho": 0.2699, "theo": 12.5178, "change": -2.54, "open": 14.0, "high": 14.35, "low": 12.81, "tick": "down", "last_trade_price": 12.81, "last_trade_time": "2026-09-21T12:15:45", "percent_change": -16.5472, "prev_day_close": 15.3499999046326}, {"option": "XOM270115P00155000", "bid": 8.0, "bid_size": 102.0, "ask": 8.35, "ask_size": 23.0, "iv": 0.289, "open_interest": 3613.0, "volume": 75.0, "delta": -0.4087, "gamma": 0.0153, "vega": 0.343, "theta": -0.0436, "rho": -0.1895, "theo": 8.2799, "change": 0.85, "open": 7.9, "high": 8.25, "low": 7.8, "tick": "down", "last_trade_price": 7.85, "last_trade_time": "2026-09-21T14:54:07", "percent_change": 12.1429, "prev_day_close": 7.0}, {"option": "XOM270115C00160000", "bid": 9.9, "bid_size": 44.0, "ask": 10.3, "ask_size": 62.0, "iv": 0.293, "open_interest": 6779.0, "volume": 228.0, "delta": 0.5244, "gamma": 0.0153, "vega": 0.3527, "theta": -0.043, "rho": 0.2388, "theo": 10.0235, "change": -2.205, "open": 11.75, "high": 12.0, "low": 9.84, "tick": "down", "last_trade_price": 10.32, "last_trade_time": "2026-09-21T15:47:17", "percent_change": -17.6048, "prev_day_close": 12.5250000953674}, {"option": "XOM270115P00160000", "bid": 10.45, "bid_size": 109.0, "ask": 10.85, "ask_size": 23.0, "iv": 0.2873, "open_interest": 3261.0, "volume": 359.0, "delta": -0.4868, "gamma": 0.0159, "vega": 0.3515, "theta": -0.0446, "rho": -0.22, "theo": 10.7726, "change": 1.245, "open": 10.15, "high": 10.65, "low": 10.15, "tick": "down", "last_trade_price": 10.37, "last_trade_time": "2026-09-21T15:41:21", "percent_change": 13.6438, "prev_day_close": 9.125}, {"option": "XOM270115C00165000", "bid": 7.75, "bid_size": 109.0, "ask": 8.15, "ask_size": 104.0, "iv": 0.291, "open_interest": 5109.0, "volume": 244.0, "delta": 0.45, "gamma": 0.0153, "vega": 0.3508, "theta": -0.0429, "rho": 0.2069, "theo": 7.9215, "change": -2.15, "open": 9.3, "high": 9.5, "low": 7.8, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-09-21T15:57:55", "percent_change": -21.608, "prev_day_close": 9.9500002861023}, {"option": "XOM270115P00165000", "bid": 13.25, "bid_size": 102.0, "ask": 13.95, "ask_size": 104.0, "iv": 0.2881, "open_interest": 2259.0, "volume": 19.0, "delta": -0.564, "gamma": 0.0159, "vega": 0.347, "theta": -0.0439, "rho": -0.2479, "theo": 13.6717, "change": 1.775, "open": 12.4, "high": 13.45, "low": 12.4, "tick": "up", "last_trade_price": 13.45, "last_trade_time": "2026-09-21T15:29:08", "percent_change": 15.2034, "prev_day_close": 11.6750001907349}, {"option": "XOM270115C00170000", "bid": 6.0, "bid_size": 94.0, "ask": 6.25, "ask_size": 11.0, "iv": 0.2882, "open_interest": 7144.0, "volume": 327.0, "delta": 0.3795, "gamma": 0.0147, "vega": 0.3378, "theta": -0.0414, "rho": 0.1759, "theo": 6.189, "change": -1.725, "open": 6.9, "high": 7.1, "low": 6.05, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-09-21T15:57:16", "percent_change": -21.9048, "prev_day_close": 7.875}, {"option": "XOM270115P00170000", "bid": 16.4, "bid_size": 136.0, "ask": 17.3, "ask_size": 82.0, "iv": 0.287, "open_interest": 361.0, "volume": 0.0, "delta": -0.6372, "gamma": 0.0153, "vega": 0.3304, "theta": -0.0416, "rho": -0.2713, "theo": 16.9536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.23, "last_trade_time": "2026-09-18T09:33:12", "percent_change": 0.0, "prev_day_close": 14.6750001907349}, {"option": "XOM270115C00175000", "bid": 4.65, "bid_size": 118.0, "ask": 4.85, "ask_size": 18.0, "iv": 0.2894, "open_interest": 4409.0, "volume": 267.0, "delta": 0.3152, "gamma": 0.0137, "vega": 0.3159, "theta": -0.0388, "rho": 0.147, "theo": 4.7907, "change": -1.475, "open": 5.35, "high": 5.35, "low": 4.6, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-09-21T15:57:52", "percent_change": -23.8866, "prev_day_close": 6.17500019073486}, {"option": "XOM270115P00175000", "bid": 19.35, "bid_size": 278.0, "ask": 20.75, "ask_size": 28.0, "iv": 0.2729, "open_interest": 367.0, "volume": 0.0, "delta": -0.7038, "gamma": 0.0142, "vega": 0.3043, "theta": -0.0381, "rho": -0.2904, "theo": 20.5813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.65, "last_trade_time": "2026-09-17T14:13:41", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "XOM270115C00180000", "bid": 3.55, "bid_size": 108.0, "ask": 3.75, "ask_size": 47.0, "iv": 0.2907, "open_interest": 35247.0, "volume": 129.0, "delta": 0.2583, "gamma": 0.0124, "vega": 0.2881, "theta": -0.0355, "rho": 0.1211, "theo": 3.6837, "change": -1.15, "open": 4.55, "high": 4.55, "low": 3.65, "tick": "no_change", "last_trade_price": 3.65, "last_trade_time": "2026-09-21T15:57:16", "percent_change": -23.9583, "prev_day_close": 4.79999995231628}, {"option": "XOM270115P00180000", "bid": 22.9, "bid_size": 178.0, "ask": 25.1, "ask_size": 157.0, "iv": 0.2725, "open_interest": 976.0, "volume": 0.0, "delta": -0.7624, "gamma": 0.0127, "vega": 0.2721, "theta": -0.0337, "rho": -0.3045, "theo": 24.5084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.19, "last_trade_time": "2026-09-09T14:16:12", "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "XOM270115C00185000", "bid": 2.68, "bid_size": 53.0, "ask": 2.91, "ask_size": 56.0, "iv": 0.2926, "open_interest": 7126.0, "volume": 119.0, "delta": 0.2095, "gamma": 0.011, "vega": 0.2573, "theta": -0.0318, "rho": 0.0986, "theo": 2.8218, "change": -0.93, "open": 3.15, "high": 3.15, "low": 2.65, "tick": "down", "last_trade_price": 2.77, "last_trade_time": "2026-09-21T15:57:16", "percent_change": -25.1351, "prev_day_close": 3.69999992847443}, {"option": "XOM270115P00185000", "bid": 27.15, "bid_size": 441.0, "ask": 29.25, "ask_size": 127.0, "iv": 0.272, "open_interest": 80.0, "volume": 1.0, "delta": -0.812, "gamma": 0.0111, "vega": 0.2367, "theta": -0.0288, "rho": -0.3163, "theo": 28.6841, "change": 1.325, "open": 27.0, "high": 27.0, "low": 27.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-09-21T12:43:24", "percent_change": 5.16067, "prev_day_close": 25.6749992370605}, {"option": "XOM270115C00190000", "bid": 2.04, "bid_size": 120.0, "ask": 2.19, "ask_size": 20.0, "iv": 0.294, "open_interest": 2576.0, "volume": 59.0, "delta": 0.1687, "gamma": 0.0095, "vega": 0.2258, "theta": -0.028, "rho": 0.0796, "theo": 2.1596, "change": -0.66, "open": 2.15, "high": 2.3, "low": 2.0, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2026-09-21T15:57:16", "percent_change": -23.741, "prev_day_close": 2.78000009059906}, {"option": "XOM270115P00190000", "bid": 31.55, "bid_size": 339.0, "ask": 33.75, "ask_size": 142.0, "iv": 0.2741, "open_interest": 129.0, "volume": 1.0, "delta": -0.853, "gamma": 0.0095, "vega": 0.2009, "theta": -0.0239, "rho": -0.3232, "theo": 33.0598, "change": 2.375, "open": 32.0, "high": 32.0, "low": 32.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-09-21T13:27:46", "percent_change": 8.01688, "prev_day_close": 29.625}, {"option": "XOM270115C00195000", "bid": 1.56, "bid_size": 93.0, "ask": 1.71, "ask_size": 93.0, "iv": 0.2977, "open_interest": 2203.0, "volume": 300.0, "delta": 0.1353, "gamma": 0.0081, "vega": 0.1955, "theta": -0.0244, "rho": 0.064, "theo": 1.6562, "change": -0.545, "open": 1.65, "high": 1.77, "low": 1.58, "tick": "no_change", "last_trade_price": 1.66, "last_trade_time": "2026-09-21T15:57:16", "percent_change": -24.7166, "prev_day_close": 2.20499992370605}, {"option": "XOM270115P00195000", "bid": 35.95, "bid_size": 86.0, "ask": 38.3, "ask_size": 54.0, "iv": 0.2672, "open_interest": 2.0, "volume": 0.0, "delta": -0.886, "gamma": 0.008, "vega": 0.1696, "theta": -0.0191, "rho": -0.3286, "theo": 37.5903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.37, "last_trade_time": "2026-06-25T09:45:10", "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "XOM270115C00200000", "bid": 1.16, "bid_size": 53.0, "ask": 1.41, "ask_size": 257.0, "iv": 0.3028, "open_interest": 3963.0, "volume": 87.0, "delta": 0.1083, "gamma": 0.0069, "vega": 0.1677, "theta": -0.021, "rho": 0.0512, "theo": 1.2763, "change": -0.29, "open": 1.5, "high": 1.5, "low": 1.16, "tick": "no_change", "last_trade_price": 1.37, "last_trade_time": "2026-09-21T14:55:46", "percent_change": -17.4699, "prev_day_close": 1.66000002622604}, {"option": "XOM270115P00200000", "bid": 40.5, "bid_size": 28.0, "ask": 43.15, "ask_size": 35.0, "iv": 0.2652, "open_interest": 1.0, "volume": 0.0, "delta": -0.9124, "gamma": 0.0067, "vega": 0.1408, "theta": -0.015, "rho": -0.3264, "theo": 42.241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.5, "last_trade_time": "2026-08-17T15:32:53", "percent_change": 0.0, "prev_day_close": 38.3249988555908}, {"option": "XOM270115C00210000", "bid": 0.67, "bid_size": 95.0, "ask": 0.78, "ask_size": 10.0, "iv": 0.3062, "open_interest": 1846.0, "volume": 124.0, "delta": 0.07, "gamma": 0.0048, "vega": 0.1219, "theta": -0.0155, "rho": 0.0332, "theo": 0.7763, "change": -0.26, "open": 0.95, "high": 0.95, "low": 0.76, "tick": "no_change", "last_trade_price": 0.76, "last_trade_time": "2026-09-21T15:58:02", "percent_change": -25.4902, "prev_day_close": 1.02000001072884}, {"option": "XOM270115P00210000", "bid": 50.15, "bid_size": 21.0, "ask": 52.65, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9564, "gamma": 0.0064, "vega": 0.0852, "theta": -0.0131, "rho": -0.2226, "theo": 51.8055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.0, "last_trade_time": "2026-05-29T15:29:38", "percent_change": 0.0, "prev_day_close": 47.5500011444092}, {"option": "XOM270115C00220000", "bid": 0.4, "bid_size": 52.0, "ask": 0.5, "ask_size": 63.0, "iv": 0.3153, "open_interest": 766.0, "volume": 25.0, "delta": 0.0466, "gamma": 0.0034, "vega": 0.089, "theta": -0.0116, "rho": 0.022, "theo": 0.4968, "change": -0.255, "open": 0.52, "high": 0.55, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T15:59:04", "percent_change": -38.9313, "prev_day_close": 0.655000001192093}, {"option": "XOM270115P00220000", "bid": 59.75, "bid_size": 9.0, "ask": 63.75, "ask_size": 1.0, "iv": 0.3468, "open_interest": 0.0, "volume": 0.0, "delta": -0.9905, "gamma": 0.0037, "vega": 0.0122, "theta": -0.0194, "rho": 0.0, "theo": 61.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.75, "last_trade_time": "2026-06-09T12:27:25", "percent_change": 0.0, "prev_day_close": 57.4749984741211}, {"option": "XOM270115C00230000", "bid": 0.18, "bid_size": 305.0, "ask": 0.37, "ask_size": 220.0, "iv": 0.3225, "open_interest": 667.0, "volume": 13.0, "delta": 0.0325, "gamma": 0.0024, "vega": 0.0666, "theta": -0.0089, "rho": 0.0153, "theo": 0.3391, "change": -0.08, "open": 0.27, "high": 0.3, "low": 0.27, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T14:40:39", "percent_change": -21.0526, "prev_day_close": 0.379999995231628}, {"option": "XOM270115P00230000", "bid": 69.9, "bid_size": 10.0, "ask": 72.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0194, "rho": 0.0, "theo": 71.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.32, "last_trade_time": "2026-07-21T10:19:53", "percent_change": 0.0, "prev_day_close": 67.5250015258789}, {"option": "XOM270115C00240000", "bid": 0.05, "bid_size": 248.0, "ask": 0.46, "ask_size": 637.0, "iv": 0.3489, "open_interest": 177.0, "volume": 1.0, "delta": 0.0239, "gamma": 0.0018, "vega": 0.0516, "theta": -0.0072, "rho": 0.0112, "theo": 0.2482, "change": -0.015, "open": 0.27, "high": 0.27, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-09-21T13:31:08", "percent_change": -5.26316, "prev_day_close": 0.284999996423721}, {"option": "XOM270115P00240000", "bid": 79.9, "bid_size": 6.0, "ask": 82.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0194, "rho": 0.0, "theo": 81.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.6, "last_trade_time": "2026-03-31T13:11:00", "percent_change": 0.0, "prev_day_close": 77.4749984741211}, {"option": "XOM270115C00250000", "bid": 0.05, "bid_size": 72.0, "ask": 0.38, "ask_size": 726.0, "iv": 0.3684, "open_interest": 227.0, "volume": 0.0, "delta": 0.0185, "gamma": 0.0014, "vega": 0.0417, "theta": -0.006, "rho": 0.0087, "theo": 0.1936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-17T10:32:13", "percent_change": 0.0, "prev_day_close": 0.205000007525086}, {"option": "XOM270115P00250000", "bid": 89.9, "bid_size": 10.0, "ask": 93.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0194, "rho": 0.0, "theo": 91.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.4749984741211}, {"option": "XOM270115C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 601.0, "iv": 0.3623, "open_interest": 1100.0, "volume": 23.0, "delta": 0.015, "gamma": 0.0011, "vega": 0.0348, "theta": -0.0052, "rho": 0.007, "theo": 0.159, "change": -0.065, "open": 0.12, "high": 0.12, "low": 0.09, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T14:06:11", "percent_change": -39.3939, "prev_day_close": 0.16499999910593}, {"option": "XOM270115P00260000", "bid": 99.9, "bid_size": 10.0, "ask": 102.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0194, "rho": 0.0, "theo": 101.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.4749984741211}, {"option": "XOM270319C00080000", "bid": 77.9, "bid_size": 9.0, "ask": 79.8, "ask_size": 9.0, "iv": 0.4399, "open_interest": 15.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0003, "vega": 0.0096, "theta": 0.0, "rho": 0.1362, "theo": 78.8398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.73, "last_trade_time": "2026-08-26T13:27:14", "percent_change": 0.0, "prev_day_close": 83.0999984741211}, {"option": "XOM270319P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.19, "ask_size": 236.0, "iv": 0.548, "open_interest": 7.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0004, "vega": 0.023, "theta": -0.0026, "rho": -0.0059, "theo": 0.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-04T12:15:14", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "XOM270319C00085000", "bid": 72.25, "bid_size": 9.0, "ask": 75.5, "ask_size": 9.0, "iv": 0.3905, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0004, "vega": 0.0167, "theta": 0.0, "rho": 0.1562, "theo": 73.9046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.1750030517578}, {"option": "XOM270319P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.79, "ask_size": 451.0, "iv": 0.4704, "open_interest": 7.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0006, "vega": 0.0309, "theta": -0.0033, "rho": -0.0083, "theo": 0.1666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-09-18T13:15:04", "percent_change": 0.0, "prev_day_close": 0.21000000089407}, {"option": "XOM270319C00090000", "bid": 67.85, "bid_size": 9.0, "ask": 70.8, "ask_size": 9.0, "iv": 0.4755, "open_interest": 1.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0007, "vega": 0.0291, "theta": 0.0, "rho": 0.1909, "theo": 68.9914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.8, "last_trade_time": "2026-08-25T14:10:11", "percent_change": 0.0, "prev_day_close": 73.25}, {"option": "XOM270319P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 193.0, "iv": 0.4378, "open_interest": 41.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0008, "vega": 0.0412, "theta": -0.0043, "rho": -0.0116, "theo": 0.2343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-09-14T10:53:03", "percent_change": 0.0, "prev_day_close": 0.254999998956919}, {"option": "XOM270319C00095000", "bid": 62.55, "bid_size": 9.0, "ask": 65.95, "ask_size": 9.0, "iv": 0.4128, "open_interest": 5.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.001, "vega": 0.0432, "theta": 0.0, "rho": 0.2416, "theo": 64.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.63, "last_trade_time": "2026-05-04T10:51:26", "percent_change": 0.0, "prev_day_close": 68.2750015258789}, {"option": "XOM270319P00095000", "bid": 0.01, "bid_size": 179.0, "ask": 0.94, "ask_size": 408.0, "iv": 0.4092, "open_interest": 121.0, "volume": 0.0, "delta": -0.0201, "gamma": 0.0012, "vega": 0.0546, "theta": -0.0055, "rho": -0.0161, "theo": 0.3298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-09-14T10:53:03", "percent_change": 0.0, "prev_day_close": 0.340000003576279}, {"option": "XOM270319C00100000", "bid": 58.35, "bid_size": 5.0, "ask": 60.95, "ask_size": 5.0, "iv": 0.4221, "open_interest": 68.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.0014, "vega": 0.0594, "theta": 0.0, "rho": 0.3091, "theo": 59.2889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.65, "last_trade_time": "2026-09-01T15:04:58", "percent_change": 0.0, "prev_day_close": 63.5750007629394}, {"option": "XOM270319P00100000", "bid": 0.04, "bid_size": 817.0, "ask": 0.65, "ask_size": 428.0, "iv": 0.3534, "open_interest": 334.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.0016, "vega": 0.0718, "theta": -0.0071, "rho": -0.0224, "theo": 0.4629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-09-18T12:41:26", "percent_change": 0.0, "prev_day_close": 0.46500001847744}, {"option": "XOM270319C00105000", "bid": 53.85, "bid_size": 21.0, "ask": 56.4, "ask_size": 36.0, "iv": 0.4215, "open_interest": 2.0, "volume": 0.0, "delta": 0.9659, "gamma": 0.0019, "vega": 0.0813, "theta": -0.0014, "rho": 0.3822, "theo": 54.5281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.05, "last_trade_time": "2026-05-06T14:44:42", "percent_change": 0.0, "prev_day_close": 58.9250011444092}, {"option": "XOM270319P00105000", "bid": 0.48, "bid_size": 478.0, "ask": 0.74, "ask_size": 238.0, "iv": 0.3567, "open_interest": 300.0, "volume": 13.0, "delta": -0.0382, "gamma": 0.0021, "vega": 0.0929, "theta": -0.0089, "rho": -0.0307, "theo": 0.6464, "change": 0.105, "open": 0.55, "high": 0.66, "low": 0.55, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-09-21T13:12:41", "percent_change": 18.9189, "prev_day_close": 0.554999992251396}, {"option": "XOM270319C00110000", "bid": 48.9, "bid_size": 53.0, "ask": 51.8, "ask_size": 65.0, "iv": 0.3932, "open_interest": 51.0, "volume": 0.0, "delta": 0.9529, "gamma": 0.0026, "vega": 0.1072, "theta": -0.0041, "rho": 0.4055, "theo": 49.8415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.62, "last_trade_time": "2026-09-17T11:52:39", "percent_change": 0.0, "prev_day_close": 54.0500011444092}, {"option": "XOM270319P00110000", "bid": 0.76, "bid_size": 192.0, "ask": 1.0, "ask_size": 193.0, "iv": 0.349, "open_interest": 568.0, "volume": 3.0, "delta": -0.0518, "gamma": 0.0028, "vega": 0.1183, "theta": -0.0111, "rho": -0.0414, "theo": 0.8966, "change": 0.15, "open": 0.75, "high": 0.93, "low": 0.75, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-09-21T15:51:35", "percent_change": 19.2308, "prev_day_close": 0.780000001192093}, {"option": "XOM270319C00115000", "bid": 44.5, "bid_size": 28.0, "ask": 47.2, "ask_size": 70.0, "iv": 0.382, "open_interest": 57.0, "volume": 0.0, "delta": 0.9361, "gamma": 0.0034, "vega": 0.138, "theta": -0.0073, "rho": 0.4173, "theo": 45.2391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.56, "last_trade_time": "2026-08-13T12:31:52", "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "XOM270319P00115000", "bid": 1.05, "bid_size": 230.0, "ask": 1.51, "ask_size": 415.0, "iv": 0.344, "open_interest": 965.0, "volume": 9.0, "delta": -0.0694, "gamma": 0.0036, "vega": 0.1482, "theta": -0.0136, "rho": -0.0554, "theo": 1.2338, "change": 0.085, "open": 1.2, "high": 1.2, "low": 1.17, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-09-21T14:54:45", "percent_change": 7.69231, "prev_day_close": 1.10500001907349}, {"option": "XOM270319C00120000", "bid": 40.1, "bid_size": 21.0, "ask": 42.8, "ask_size": 68.0, "iv": 0.371, "open_interest": 54.0, "volume": 0.0, "delta": 0.9144, "gamma": 0.0044, "vega": 0.1732, "theta": -0.0108, "rho": 0.4265, "theo": 40.7451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.0, "last_trade_time": "2026-09-15T14:38:29", "percent_change": 0.0, "prev_day_close": 44.9500007629394}, {"option": "XOM270319P00120000", "bid": 1.46, "bid_size": 170.0, "ask": 2.0, "ask_size": 377.0, "iv": 0.3348, "open_interest": 1282.0, "volume": 25.0, "delta": -0.0918, "gamma": 0.0045, "vega": 0.1826, "theta": -0.0164, "rho": -0.0733, "theo": 1.6831, "change": 0.205, "open": 1.6, "high": 1.67, "low": 1.6, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-21T14:55:38", "percent_change": 14.1869, "prev_day_close": 1.44499999284744}, {"option": "XOM270319C00125000", "bid": 35.65, "bid_size": 357.0, "ask": 38.4, "ask_size": 515.0, "iv": 0.3535, "open_interest": 165.0, "volume": 10.0, "delta": 0.8872, "gamma": 0.0055, "vega": 0.2121, "theta": -0.0146, "rho": 0.4323, "theo": 36.3906, "change": -3.55, "open": 37.0, "high": 37.0, "low": 37.0, "tick": "down", "last_trade_price": 37.0, "last_trade_time": "2026-09-21T11:11:18", "percent_change": -8.75462, "prev_day_close": 40.5499992370606}, {"option": "XOM270319P00125000", "bid": 2.1, "bid_size": 144.0, "ask": 2.61, "ask_size": 368.0, "iv": 0.328, "open_interest": 1582.0, "volume": 115.0, "delta": -0.1197, "gamma": 0.0056, "vega": 0.2208, "theta": -0.0195, "rho": -0.0955, "theo": 2.2745, "change": 0.235, "open": 2.24, "high": 2.33, "low": 2.14, "tick": "no_change", "last_trade_price": 2.26, "last_trade_time": "2026-09-21T15:01:28", "percent_change": 11.6049, "prev_day_close": 2.02499997615814}, {"option": "XOM270319C00130000", "bid": 31.7, "bid_size": 252.0, "ask": 33.4, "ask_size": 254.0, "iv": 0.3308, "open_interest": 422.0, "volume": 0.0, "delta": 0.8538, "gamma": 0.0067, "vega": 0.252, "theta": -0.0184, "rho": 0.4274, "theo": 32.2128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.4, "last_trade_time": "2026-09-11T12:27:20", "percent_change": 0.0, "prev_day_close": 36.1000003814697}, {"option": "XOM270319P00130000", "bid": 2.91, "bid_size": 16.0, "ask": 3.4, "ask_size": 241.0, "iv": 0.3223, "open_interest": 1651.0, "volume": 15.0, "delta": -0.1532, "gamma": 0.0068, "vega": 0.2612, "theta": -0.0226, "rho": -0.1223, "theo": 3.0321, "change": 0.315, "open": 2.97, "high": 2.99, "low": 2.92, "tick": "no_change", "last_trade_price": 2.93, "last_trade_time": "2026-09-21T14:52:02", "percent_change": 12.0459, "prev_day_close": 2.61500000953674}, {"option": "XOM270319C00135000", "bid": 27.65, "bid_size": 226.0, "ask": 28.7, "ask_size": 16.0, "iv": 0.309, "open_interest": 359.0, "volume": 0.0, "delta": 0.8139, "gamma": 0.0079, "vega": 0.2922, "theta": -0.0222, "rho": 0.4232, "theo": 28.2489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.34, "last_trade_time": "2026-09-16T15:22:07", "percent_change": 0.0, "prev_day_close": 32.0999994277954}, {"option": "XOM270319P00135000", "bid": 3.75, "bid_size": 235.0, "ask": 4.45, "ask_size": 416.0, "iv": 0.3145, "open_interest": 2200.0, "volume": 54.0, "delta": -0.1935, "gamma": 0.0081, "vega": 0.3018, "theta": -0.0258, "rho": -0.1545, "theo": 4.0126, "change": 0.355, "open": 3.95, "high": 3.95, "low": 3.89, "tick": "no_change", "last_trade_price": 3.93, "last_trade_time": "2026-09-21T15:03:50", "percent_change": 9.93007, "prev_day_close": 3.57500004768372}, {"option": "XOM270319C00140000", "bid": 24.2, "bid_size": 124.0, "ask": 25.8, "ask_size": 300.0, "iv": 0.3205, "open_interest": 374.0, "volume": 2.0, "delta": 0.7677, "gamma": 0.0092, "vega": 0.3316, "theta": -0.0258, "rho": 0.4136, "theo": 24.5354, "change": -3.02, "open": 25.6, "high": 25.6, "low": 25.08, "tick": "down", "last_trade_price": 25.08, "last_trade_time": "2026-09-21T15:23:59", "percent_change": -10.7473, "prev_day_close": 28.0999994277954}, {"option": "XOM270319P00140000", "bid": 5.1, "bid_size": 258.0, "ask": 5.35, "ask_size": 13.0, "iv": 0.3058, "open_interest": 3161.0, "volume": 514.0, "delta": -0.2403, "gamma": 0.0093, "vega": 0.341, "theta": -0.0287, "rho": -0.1912, "theo": 5.2503, "change": 0.8, "open": 5.1, "high": 5.35, "low": 5.0, "tick": "no_change", "last_trade_price": 5.35, "last_trade_time": "2026-09-21T15:56:10", "percent_change": 17.5824, "prev_day_close": 4.54999995231628}, {"option": "XOM270319C00145000", "bid": 20.6, "bid_size": 248.0, "ask": 22.15, "ask_size": 445.0, "iv": 0.3097, "open_interest": 592.0, "volume": 211.0, "delta": 0.7158, "gamma": 0.0103, "vega": 0.369, "theta": -0.029, "rho": 0.3987, "theo": 21.105, "change": -2.845, "open": 22.62, "high": 22.62, "low": 21.45, "tick": "up", "last_trade_price": 21.58, "last_trade_time": "2026-09-21T15:45:15", "percent_change": -11.6479, "prev_day_close": 24.4250001907349}, {"option": "XOM270319P00145000", "bid": 6.45, "bid_size": 130.0, "ask": 6.9, "ask_size": 94.0, "iv": 0.2999, "open_interest": 2752.0, "volume": 181.0, "delta": -0.2926, "gamma": 0.0104, "vega": 0.376, "theta": -0.0313, "rho": -0.2317, "theo": 6.7679, "change": 0.675, "open": 6.55, "high": 6.85, "low": 6.5, "tick": "no_change", "last_trade_price": 6.55, "last_trade_time": "2026-09-21T14:54:35", "percent_change": 11.4894, "prev_day_close": 5.875}, {"option": "XOM270319C00150000", "bid": 17.65, "bid_size": 167.0, "ask": 19.2, "ask_size": 466.0, "iv": 0.31, "open_interest": 1010.0, "volume": 8.0, "delta": 0.6595, "gamma": 0.0113, "vega": 0.3995, "theta": -0.0316, "rho": 0.379, "theo": 17.985, "change": -2.275, "open": 18.35, "high": 18.75, "low": 18.27, "tick": "up", "last_trade_price": 18.75, "last_trade_time": "2026-09-21T14:41:42", "percent_change": -10.8204, "prev_day_close": 21.0249996185303}, {"option": "XOM270319P00150000", "bid": 8.25, "bid_size": 151.0, "ask": 8.75, "ask_size": 126.0, "iv": 0.2967, "open_interest": 1897.0, "volume": 63.0, "delta": -0.3494, "gamma": 0.0114, "vega": 0.4042, "theta": -0.0332, "rho": -0.2745, "theo": 8.5937, "change": 1.0, "open": 8.25, "high": 8.55, "low": 8.25, "tick": "no_change", "last_trade_price": 8.55, "last_trade_time": "2026-09-21T15:52:59", "percent_change": 13.245, "prev_day_close": 7.55000019073486}, {"option": "XOM270319C00155000", "bid": 14.9, "bid_size": 116.0, "ask": 16.25, "ask_size": 559.0, "iv": 0.3053, "open_interest": 5821.0, "volume": 3.0, "delta": 0.6005, "gamma": 0.012, "vega": 0.4213, "theta": -0.0334, "rho": 0.3552, "theo": 15.1992, "change": -2.98, "open": 15.7, "high": 15.7, "low": 15.12, "tick": "down", "last_trade_price": 15.12, "last_trade_time": "2026-09-21T13:21:43", "percent_change": -16.4641, "prev_day_close": 18.0999994277954}, {"option": "XOM270319P00155000", "bid": 10.25, "bid_size": 265.0, "ask": 10.9, "ask_size": 165.0, "iv": 0.296, "open_interest": 1300.0, "volume": 102.0, "delta": -0.4094, "gamma": 0.0121, "vega": 0.4238, "theta": -0.0345, "rho": -0.3181, "theo": 10.7423, "change": 1.45, "open": 10.35, "high": 10.9, "low": 10.35, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-09-21T15:57:19", "percent_change": 15.3439, "prev_day_close": 9.4500002861023}, {"option": "XOM270319C00160000", "bid": 12.4, "bid_size": 70.0, "ask": 12.85, "ask_size": 15.0, "iv": 0.2921, "open_interest": 787.0, "volume": 83.0, "delta": 0.5399, "gamma": 0.0123, "vega": 0.4333, "theta": -0.0344, "rho": 0.328, "theo": 12.7207, "change": -2.525, "open": 13.55, "high": 14.05, "low": 12.55, "tick": "up", "last_trade_price": 12.75, "last_trade_time": "2026-09-21T15:59:33", "percent_change": -16.5303, "prev_day_close": 15.2750000953674}, {"option": "XOM270319P00160000", "bid": 12.85, "bid_size": 61.0, "ask": 13.3, "ask_size": 132.0, "iv": 0.291, "open_interest": 1222.0, "volume": 84.0, "delta": -0.4708, "gamma": 0.0126, "vega": 0.4336, "theta": -0.035, "rho": -0.3598, "theo": 13.2185, "change": 1.625, "open": 12.7, "high": 13.3, "low": 12.7, "tick": "no_change", "last_trade_price": 13.3, "last_trade_time": "2026-09-21T15:59:03", "percent_change": 13.9186, "prev_day_close": 11.6749997138977}, {"option": "XOM270319C00165000", "bid": 10.3, "bid_size": 123.0, "ask": 10.95, "ask_size": 237.0, "iv": 0.2943, "open_interest": 1341.0, "volume": 60.0, "delta": 0.4798, "gamma": 0.0124, "vega": 0.4353, "theta": -0.0346, "rho": 0.2987, "theo": 10.5622, "change": -1.67, "open": 11.05, "high": 11.13, "low": 10.47, "tick": "no_change", "last_trade_price": 11.13, "last_trade_time": "2026-09-21T14:55:57", "percent_change": -13.0469, "prev_day_close": 12.8000001907349}, {"option": "XOM270319P00165000", "bid": 15.7, "bid_size": 18.0, "ask": 16.25, "ask_size": 89.0, "iv": 0.2918, "open_interest": 1827.0, "volume": 1.0, "delta": -0.5323, "gamma": 0.0127, "vega": 0.4325, "theta": -0.0347, "rho": -0.3986, "theo": 16.0192, "change": 1.675, "open": 16.0, "high": 16.0, "low": 16.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-09-21T15:51:35", "percent_change": 11.6928, "prev_day_close": 14.3250002861023}, {"option": "XOM270319C00170000", "bid": 8.5, "bid_size": 52.0, "ask": 9.1, "ask_size": 101.0, "iv": 0.2943, "open_interest": 2381.0, "volume": 114.0, "delta": 0.4213, "gamma": 0.0122, "vega": 0.4277, "theta": -0.034, "rho": 0.2681, "theo": 8.6989, "change": -1.7, "open": 10.15, "high": 10.15, "low": 8.5, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-09-21T15:36:53", "percent_change": -15.8878, "prev_day_close": 10.6999998092651}, {"option": "XOM270319P00170000", "bid": 18.3, "bid_size": 496.0, "ask": 19.5, "ask_size": 318.0, "iv": 0.2864, "open_interest": 217.0, "volume": 25.0, "delta": -0.5922, "gamma": 0.0126, "vega": 0.4223, "theta": -0.0338, "rho": -0.4321, "theo": 19.1367, "change": 1.925, "open": 18.9, "high": 19.0, "low": 18.85, "tick": "no_change", "last_trade_price": 18.9, "last_trade_time": "2026-09-21T15:53:10", "percent_change": 11.3402, "prev_day_close": 16.9750003814697}, {"option": "XOM270319C00175000", "bid": 7.0, "bid_size": 31.0, "ask": 7.55, "ask_size": 112.0, "iv": 0.295, "open_interest": 2073.0, "volume": 50.0, "delta": 0.3666, "gamma": 0.0118, "vega": 0.412, "theta": -0.0328, "rho": 0.2376, "theo": 7.1336, "change": -1.275, "open": 7.4, "high": 7.6, "low": 7.15, "tick": "no_change", "last_trade_price": 7.6, "last_trade_time": "2026-09-21T14:55:46", "percent_change": -14.3662, "prev_day_close": 8.875}, {"option": "XOM270319P00175000", "bid": 21.0, "bid_size": 195.0, "ask": 22.85, "ask_size": 92.0, "iv": 0.276, "open_interest": 21.0, "volume": 9.0, "delta": -0.6491, "gamma": 0.0122, "vega": 0.4028, "theta": -0.0322, "rho": -0.4522, "theo": 22.5475, "change": 1.85, "open": 22.05, "high": 22.05, "low": 22.05, "tick": "up", "last_trade_price": 22.05, "last_trade_time": "2026-09-21T12:09:26", "percent_change": 9.15842, "prev_day_close": 20.1999998092651}, {"option": "XOM270319C00180000", "bid": 5.65, "bid_size": 99.0, "ask": 6.25, "ask_size": 100.0, "iv": 0.295, "open_interest": 2776.0, "volume": 252.0, "delta": 0.3162, "gamma": 0.0111, "vega": 0.39, "theta": -0.031, "rho": 0.2083, "theo": 5.8267, "change": -1.025, "open": 6.1, "high": 6.25, "low": 5.7, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-09-21T14:54:56", "percent_change": -14.0893, "prev_day_close": 7.27499985694885}, {"option": "XOM270319P00180000", "bid": 24.3, "bid_size": 206.0, "ask": 26.55, "ask_size": 34.0, "iv": 0.2699, "open_interest": 21.0, "volume": 0.0, "delta": -0.7019, "gamma": 0.0116, "vega": 0.3756, "theta": -0.03, "rho": -0.462, "theo": 26.2279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-09-03T13:27:13", "percent_change": 0.0, "prev_day_close": 23.7250003814697}, {"option": "XOM270319C00185000", "bid": 4.4, "bid_size": 288.0, "ask": 5.15, "ask_size": 486.0, "iv": 0.2932, "open_interest": 582.0, "volume": 11.0, "delta": 0.2709, "gamma": 0.0103, "vega": 0.3638, "theta": -0.029, "rho": 0.1811, "theo": 4.7485, "change": -0.925, "open": 4.9, "high": 5.1, "low": 4.7, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-09-21T15:01:13", "percent_change": -15.4812, "prev_day_close": 5.97500014305115}, {"option": "XOM270319P00185000", "bid": 28.55, "bid_size": 106.0, "ask": 30.6, "ask_size": 68.0, "iv": 0.2752, "open_interest": 0.0, "volume": 0.0, "delta": -0.7498, "gamma": 0.0109, "vega": 0.3438, "theta": -0.0274, "rho": -0.4746, "theo": 30.1478, "change": 0.0, "open": 0.0, "high": 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": "XOM270319C00190000", "bid": 3.8, "bid_size": 94.0, "ask": 4.1, "ask_size": 89.0, "iv": 0.2962, "open_interest": 1905.0, "volume": 192.0, "delta": 0.2309, "gamma": 0.0094, "vega": 0.3352, "theta": -0.0267, "rho": 0.1562, "theo": 3.8676, "change": -0.75, "open": 4.15, "high": 4.25, "low": 3.95, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-09-21T11:50:42", "percent_change": -15.4639, "prev_day_close": 4.85000014305115}, {"option": "XOM270319P00190000", "bid": 32.75, "bid_size": 104.0, "ask": 34.8, "ask_size": 55.0, "iv": 0.2767, "open_interest": 1.0, "volume": 0.0, "delta": -0.7924, "gamma": 0.0099, "vega": 0.3111, "theta": -0.0244, "rho": -0.4737, "theo": 34.2768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.4, "last_trade_time": "2026-09-01T09:35:02", "percent_change": 0.0, "prev_day_close": 31.0500001907349}, {"option": "XOM270319C00195000", "bid": 2.9, "bid_size": 19.0, "ask": 3.5, "ask_size": 109.0, "iv": 0.2969, "open_interest": 1353.0, "volume": 9.0, "delta": 0.1961, "gamma": 0.0085, "vega": 0.3051, "theta": -0.0244, "rho": 0.1326, "theo": 3.1533, "change": -0.665, "open": 3.22, "high": 3.36, "low": 3.22, "tick": "up", "last_trade_price": 3.36, "last_trade_time": "2026-09-21T14:57:10", "percent_change": -16.5217, "prev_day_close": 4.02500009536743}, {"option": "XOM270319P00195000", "bid": 36.8, "bid_size": 106.0, "ask": 39.65, "ask_size": 100.0, "iv": 0.2816, "open_interest": 1.0, "volume": 0.0, "delta": -0.8294, "gamma": 0.009, "vega": 0.273, "theta": -0.0212, "rho": -0.4674, "theo": 38.5849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.12, "last_trade_time": "2026-09-03T12:12:00", "percent_change": 0.0, "prev_day_close": 34.9749984741211}, {"option": "XOM270319C00200000", "bid": 2.38, "bid_size": 62.0, "ask": 2.77, "ask_size": 35.0, "iv": 0.2974, "open_interest": 10889.0, "volume": 105.0, "delta": 0.1661, "gamma": 0.0076, "vega": 0.2758, "theta": -0.0222, "rho": 0.1135, "theo": 2.5764, "change": -0.625, "open": 2.88, "high": 2.89, "low": 2.55, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-09-21T15:59:01", "percent_change": -19.084, "prev_day_close": 3.27499997615814}, {"option": "XOM270319P00200000", "bid": 41.45, "bid_size": 54.0, "ask": 43.65, "ask_size": 30.0, "iv": 0.275, "open_interest": 8.0, "volume": 0.0, "delta": -0.8611, "gamma": 0.0079, "vega": 0.2375, "theta": -0.018, "rho": -0.452, "theo": 43.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.5, "last_trade_time": "2026-09-15T11:27:33", "percent_change": 0.0, "prev_day_close": 39.4250011444092}, {"option": "XOM270319C00210000", "bid": 1.6, "bid_size": 24.0, "ask": 1.9, "ask_size": 149.0, "iv": 0.3031, "open_interest": 397.0, "volume": 158.0, "delta": 0.1192, "gamma": 0.006, "vega": 0.2212, "theta": -0.018, "rho": 0.0824, "theo": 1.7388, "change": -0.345, "open": 1.9, "high": 1.9, "low": 1.74, "tick": "up", "last_trade_price": 1.86, "last_trade_time": "2026-09-21T14:55:52", "percent_change": -15.6463, "prev_day_close": 2.20500004291534}, {"option": "XOM270319P00210000", "bid": 50.5, "bid_size": 28.0, "ask": 53.8, "ask_size": 28.0, "iv": 0.2951, "open_interest": 0.0, "volume": 0.0, "delta": -0.9118, "gamma": 0.0066, "vega": 0.1709, "theta": -0.0125, "rho": -0.4064, "theo": 52.2697, "change": 0.0, "open": 0.0, "high": 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": "XOM270319C00220000", "bid": 1.08, "bid_size": 61.0, "ask": 1.39, "ask_size": 255.0, "iv": 0.3109, "open_interest": 408.0, "volume": 19.0, "delta": 0.0862, "gamma": 0.0046, "vega": 0.1754, "theta": -0.0144, "rho": 0.0598, "theo": 1.1982, "change": -0.22, "open": 1.32, "high": 1.32, "low": 1.21, "tick": "no_change", "last_trade_price": 1.28, "last_trade_time": "2026-09-21T14:54:08", "percent_change": -14.6667, "prev_day_close": 1.5}, {"option": "XOM270319P00220000", "bid": 60.05, "bid_size": 21.0, "ask": 62.9, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9574, "gamma": 0.0072, "vega": 0.0999, "theta": -0.0135, "rho": -0.256, "theo": 61.8402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.7749996185303}, {"option": "XOM270319C00230000", "bid": 0.73, "bid_size": 24.0, "ask": 0.95, "ask_size": 151.0, "iv": 0.3158, "open_interest": 146.0, "volume": 4.0, "delta": 0.0627, "gamma": 0.0035, "vega": 0.1382, "theta": -0.0115, "rho": 0.0437, "theo": 0.8392, "change": -0.135, "open": 0.85, "high": 0.92, "low": 0.83, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-09-21T14:57:39", "percent_change": -12.9187, "prev_day_close": 1.04499998688698}, {"option": "XOM270319P00230000", "bid": 69.8, "bid_size": 1.0, "ask": 73.85, "ask_size": 1.0, "iv": 0.343, "open_interest": 0.0, "volume": 0.0, "delta": -0.9898, "gamma": 0.0032, "vega": 0.0, "theta": -0.02, "rho": 0.0, "theo": 71.7189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.0500030517578}, {"option": "XOM270319C00240000", "bid": 0.45, "bid_size": 120.0, "ask": 0.74, "ask_size": 313.0, "iv": 0.3222, "open_interest": 110.0, "volume": 3.0, "delta": 0.0466, "gamma": 0.0027, "vega": 0.1096, "theta": -0.0093, "rho": 0.0325, "theo": 0.6058, "change": -0.085, "open": 0.67, "high": 0.67, "low": 0.67, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-09-21T10:55:43", "percent_change": -11.2583, "prev_day_close": 0.754999995231628}, {"option": "XOM270319P00240000", "bid": 79.9, "bid_size": 9.0, "ask": 82.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.02, "rho": 0.0, "theo": 81.7189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.8250007629394}, {"option": "XOM270319C00250000", "bid": 0.27, "bid_size": 188.0, "ask": 0.7, "ask_size": 561.0, "iv": 0.3355, "open_interest": 98.0, "volume": 0.0, "delta": 0.0352, "gamma": 0.0021, "vega": 0.0877, "theta": -0.0076, "rho": 0.0246, "theo": 0.4492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-09-10T11:01:27", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "XOM270319P00250000", "bid": 89.9, "bid_size": 10.0, "ask": 92.65, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.02, "rho": 0.0, "theo": 91.7189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.4749984741211}, {"option": "XOM270319C00260000", "bid": 0.2, "bid_size": 163.0, "ask": 0.51, "ask_size": 437.0, "iv": 0.3416, "open_interest": 106.0, "volume": 0.0, "delta": 0.0273, "gamma": 0.0017, "vega": 0.0711, "theta": -0.0062, "rho": 0.019, "theo": 0.3428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-18T12:50:10", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "XOM270319P00260000", "bid": 100.0, "bid_size": 9.0, "ask": 102.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.02, "rho": 0.0, "theo": 101.7189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.4749984741211}, {"option": "XOM270416C00100000", "bid": 58.7, "bid_size": 9.0, "ask": 61.2, "ask_size": 37.0, "iv": 0.4131, "open_interest": 0.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0016, "vega": 0.0794, "theta": -0.0005, "rho": 0.3607, "theo": 59.4884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.8250007629394}, {"option": "XOM270416P00100000", "bid": 0.41, "bid_size": 255.0, "ask": 0.69, "ask_size": 195.0, "iv": 0.3594, "open_interest": 4.0, "volume": 2.0, "delta": -0.0324, "gamma": 0.0017, "vega": 0.0872, "theta": -0.0073, "rho": -0.0298, "theo": 0.5824, "change": 0.035, "open": 0.61, "high": 0.61, "low": 0.61, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-09-21T15:12:46", "percent_change": 6.08696, "prev_day_close": 0.575000002980232}, {"option": "XOM270416C00105000", "bid": 54.0, "bid_size": 10.0, "ask": 56.5, "ask_size": 37.0, "iv": 0.3935, "open_interest": 0.0, "volume": 0.0, "delta": 0.9589, "gamma": 0.0022, "vega": 0.1043, "theta": -0.0028, "rho": 0.4167, "theo": 54.7804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.1000003814697}, {"option": "XOM270416P00105000", "bid": 0.33, "bid_size": 462.0, "ask": 1.36, "ask_size": 557.0, "iv": 0.3575, "open_interest": 120.0, "volume": 0.0, "delta": -0.0434, "gamma": 0.0022, "vega": 0.1107, "theta": -0.0091, "rho": -0.04, "theo": 0.7946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.73, "last_trade_time": "2026-09-16T13:18:27", "percent_change": 0.0, "prev_day_close": 0.754999995231628}, {"option": "XOM270416C00110000", "bid": 49.35, "bid_size": 21.0, "ask": 51.95, "ask_size": 34.0, "iv": 0.378, "open_interest": 0.0, "volume": 0.0, "delta": 0.9444, "gamma": 0.0028, "vega": 0.133, "theta": -0.0054, "rho": 0.4399, "theo": 50.153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.3500003814697}, {"option": "XOM270416P00110000", "bid": 0.84, "bid_size": 222.0, "ask": 1.4, "ask_size": 275.0, "iv": 0.3459, "open_interest": 23.0, "volume": 0.0, "delta": -0.0579, "gamma": 0.0029, "vega": 0.1391, "theta": -0.0111, "rho": -0.0533, "theo": 1.0816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-09-16T15:41:08", "percent_change": 0.0, "prev_day_close": 0.964999973773956}, {"option": "XOM270416C00115000", "bid": 44.8, "bid_size": 21.0, "ask": 47.4, "ask_size": 21.0, "iv": 0.3619, "open_interest": 0.0, "volume": 0.0, "delta": 0.926, "gamma": 0.0036, "vega": 0.1659, "theta": -0.0082, "rho": 0.4608, "theo": 45.6227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "XOM270416P00115000", "bid": 1.21, "bid_size": 377.0, "ask": 1.77, "ask_size": 391.0, "iv": 0.3359, "open_interest": 34.0, "volume": 6.0, "delta": -0.0762, "gamma": 0.0036, "vega": 0.1714, "theta": -0.0134, "rho": -0.0698, "theo": 1.4624, "change": -0.045, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-21T10:24:32", "percent_change": -3.4749, "prev_day_close": 1.29499995708466}, {"option": "XOM270416C00120000", "bid": 39.9, "bid_size": 27.0, "ask": 43.05, "ask_size": 37.0, "iv": 0.339, "open_interest": 0.0, "volume": 0.0, "delta": 0.903, "gamma": 0.0045, "vega": 0.2029, "theta": -0.0113, "rho": 0.4789, "theo": 41.2147, "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": 45.3250007629394}, {"option": "XOM270416P00120000", "bid": 1.69, "bid_size": 196.0, "ask": 2.11, "ask_size": 16.0, "iv": 0.3232, "open_interest": 47.0, "volume": 1.0, "delta": -0.0992, "gamma": 0.0046, "vega": 0.2075, "theta": -0.016, "rho": -0.0902, "theo": 1.9623, "change": 0.085, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-09-21T09:30:20", "percent_change": 4.95627, "prev_day_close": 1.71499997377396}, {"option": "XOM270416C00125000", "bid": 36.4, "bid_size": 33.0, "ask": 38.65, "ask_size": 81.0, "iv": 0.342, "open_interest": 1.0, "volume": 0.0, "delta": 0.875, "gamma": 0.0055, "vega": 0.2431, "theta": -0.0145, "rho": 0.4928, "theo": 36.9581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.76, "last_trade_time": "2026-09-02T12:06:05", "percent_change": 0.0, "prev_day_close": 40.9749984741211}, {"option": "XOM270416P00125000", "bid": 2.47, "bid_size": 28.0, "ask": 2.82, "ask_size": 136.0, "iv": 0.3204, "open_interest": 55.0, "volume": 7.0, "delta": -0.1274, "gamma": 0.0056, "vega": 0.2473, "theta": -0.0187, "rho": -0.1154, "theo": 2.6125, "change": 0.43, "open": 2.5, "high": 2.7, "low": 2.5, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-09-21T15:57:17", "percent_change": 18.9427, "prev_day_close": 2.26999998092651}, {"option": "XOM270416C00130000", "bid": 32.3, "bid_size": 89.0, "ask": 34.6, "ask_size": 139.0, "iv": 0.3325, "open_interest": 0.0, "volume": 0.0, "delta": 0.8415, "gamma": 0.0065, "vega": 0.2858, "theta": -0.0178, "rho": 0.5168, "theo": 32.8853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8999996185303}, {"option": "XOM270416P00130000", "bid": 3.15, "bid_size": 313.0, "ask": 3.7, "ask_size": 205.0, "iv": 0.3123, "open_interest": 974.0, "volume": 0.0, "delta": -0.1613, "gamma": 0.0067, "vega": 0.2898, "theta": -0.0216, "rho": -0.1455, "theo": 3.4425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.95, "last_trade_time": "2026-09-17T14:22:31", "percent_change": 0.0, "prev_day_close": 2.9650000333786}, {"option": "XOM270416C00135000", "bid": 28.45, "bid_size": 90.0, "ask": 30.8, "ask_size": 147.0, "iv": 0.326, "open_interest": 2.0, "volume": 0.0, "delta": 0.8025, "gamma": 0.0076, "vega": 0.3276, "theta": -0.021, "rho": 0.5288, "theo": 29.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.38, "last_trade_time": "2026-09-01T15:46:11", "percent_change": 0.0, "prev_day_close": 32.9000005722046}, {"option": "XOM270416P00135000", "bid": 4.15, "bid_size": 173.0, "ask": 4.7, "ask_size": 25.0, "iv": 0.3057, "open_interest": 7.0, "volume": 1.0, "delta": -0.2009, "gamma": 0.0078, "vega": 0.332, "theta": -0.0244, "rho": -0.1805, "theo": 4.4882, "change": 0.45, "open": 4.35, "high": 4.35, "low": 4.35, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-09-21T12:04:48", "percent_change": 11.5385, "prev_day_close": 3.89999985694885}, {"option": "XOM270416C00140000", "bid": 25.0, "bid_size": 68.0, "ask": 27.2, "ask_size": 150.0, "iv": 0.3219, "open_interest": 10.0, "volume": 0.0, "delta": 0.7584, "gamma": 0.0087, "vega": 0.3671, "theta": -0.024, "rho": 0.5333, "theo": 25.4093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.95, "last_trade_time": "2026-09-04T10:49:34", "percent_change": 0.0, "prev_day_close": 29.125}, {"option": "XOM270416P00140000", "bid": 5.45, "bid_size": 401.0, "ask": 6.05, "ask_size": 131.0, "iv": 0.3023, "open_interest": 17.0, "volume": 1.0, "delta": -0.2461, "gamma": 0.0089, "vega": 0.3716, "theta": -0.027, "rho": -0.2194, "theo": 5.7819, "change": 0.53, "open": 5.63, "high": 5.63, "low": 5.63, "tick": "up", "last_trade_price": 5.63, "last_trade_time": "2026-09-21T14:33:07", "percent_change": 10.3922, "prev_day_close": 5.10000014305115}, {"option": "XOM270416C00145000", "bid": 21.5, "bid_size": 158.0, "ask": 23.15, "ask_size": 296.0, "iv": 0.3058, "open_interest": 5.0, "volume": 24.0, "delta": 0.7098, "gamma": 0.0096, "vega": 0.4026, "theta": -0.0267, "rho": 0.5126, "theo": 22.0728, "change": -3.1, "open": 22.98, "high": 23.12, "low": 22.45, "tick": "down", "last_trade_price": 22.45, "last_trade_time": "2026-09-21T12:07:11", "percent_change": -12.1331, "prev_day_close": 25.5500001907349}, {"option": "XOM270416P00145000", "bid": 6.95, "bid_size": 515.0, "ask": 7.7, "ask_size": 355.0, "iv": 0.2988, "open_interest": 37.0, "volume": 4.0, "delta": -0.2962, "gamma": 0.0099, "vega": 0.4061, "theta": -0.0292, "rho": -0.2636, "theo": 7.3523, "change": 0.7, "open": 7.2, "high": 7.2, "low": 7.2, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-09-21T10:11:24", "percent_change": 10.7692, "prev_day_close": 6.5}, {"option": "XOM270416C00150000", "bid": 18.55, "bid_size": 124.0, "ask": 20.8, "ask_size": 154.0, "iv": 0.3117, "open_interest": 22.0, "volume": 0.0, "delta": 0.6575, "gamma": 0.0105, "vega": 0.4318, "theta": -0.0289, "rho": 0.4829, "theo": 19.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.72, "last_trade_time": "2026-09-17T11:27:56", "percent_change": 0.0, "prev_day_close": 22.2250003814697}, {"option": "XOM270416P00150000", "bid": 8.8, "bid_size": 41.0, "ask": 9.45, "ask_size": 21.0, "iv": 0.2944, "open_interest": 44.0, "volume": 0.0, "delta": -0.3503, "gamma": 0.0108, "vega": 0.4343, "theta": -0.031, "rho": -0.3078, "theo": 9.2185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.85, "last_trade_time": "2026-09-18T12:08:13", "percent_change": 0.0, "prev_day_close": 8.17499995231628}, {"option": "XOM270416C00155000", "bid": 15.8, "bid_size": 62.0, "ask": 16.7, "ask_size": 66.0, "iv": 0.2938, "open_interest": 31.0, "volume": 4.0, "delta": 0.6028, "gamma": 0.0111, "vega": 0.453, "theta": -0.0305, "rho": 0.4492, "theo": 16.2658, "change": -2.125, "open": 16.2, "high": 17.2, "low": 16.2, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-09-21T14:50:27", "percent_change": -10.9961, "prev_day_close": 19.3249998092651}, {"option": "XOM270416P00155000", "bid": 10.9, "bid_size": 398.0, "ask": 11.65, "ask_size": 172.0, "iv": 0.2916, "open_interest": 13.0, "volume": 1.0, "delta": -0.407, "gamma": 0.0114, "vega": 0.4544, "theta": -0.0321, "rho": -0.3531, "theo": 11.3902, "change": 1.125, "open": 11.15, "high": 11.15, "low": 11.15, "tick": "up", "last_trade_price": 11.15, "last_trade_time": "2026-09-21T12:18:21", "percent_change": 11.2219, "prev_day_close": 10.0250000953674}, {"option": "XOM270416C00160000", "bid": 13.35, "bid_size": 118.0, "ask": 14.25, "ask_size": 56.0, "iv": 0.2922, "open_interest": 58.0, "volume": 4.0, "delta": 0.5469, "gamma": 0.0114, "vega": 0.4654, "theta": -0.0314, "rho": 0.4129, "theo": 13.8072, "change": -2.36, "open": 13.87, "high": 14.19, "low": 13.87, "tick": "up", "last_trade_price": 14.19, "last_trade_time": "2026-09-21T14:42:36", "percent_change": -14.2598, "prev_day_close": 16.5499997138977}, {"option": "XOM270416P00160000", "bid": 13.35, "bid_size": 230.0, "ask": 14.2, "ask_size": 123.0, "iv": 0.2903, "open_interest": 7.0, "volume": 0.0, "delta": -0.465, "gamma": 0.0119, "vega": 0.4647, "theta": -0.0327, "rho": -0.3972, "theo": 13.8688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.15, "last_trade_time": "2026-09-17T14:08:46", "percent_change": 0.0, "prev_day_close": 12.4250001907349}, {"option": "XOM270416C00165000", "bid": 11.25, "bid_size": 12.0, "ask": 11.9, "ask_size": 17.0, "iv": 0.2895, "open_interest": 165.0, "volume": 1.0, "delta": 0.4913, "gamma": 0.0116, "vega": 0.4687, "theta": -0.0317, "rho": 0.3751, "theo": 11.6415, "change": -1.965, "open": 11.86, "high": 11.86, "low": 11.86, "tick": "down", "last_trade_price": 11.86, "last_trade_time": "2026-09-21T12:15:45", "percent_change": -14.2134, "prev_day_close": 13.8249998092651}, {"option": "XOM270416P00165000", "bid": 16.1, "bid_size": 239.0, "ask": 17.05, "ask_size": 161.0, "iv": 0.2893, "open_interest": 6.0, "volume": 0.0, "delta": -0.5231, "gamma": 0.0121, "vega": 0.465, "theta": -0.0326, "rho": -0.4375, "theo": 16.6508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2026-09-17T09:33:48", "percent_change": 0.0, "prev_day_close": 14.9250001907349}, {"option": "XOM270416C00170000", "bid": 9.45, "bid_size": 61.0, "ask": 9.95, "ask_size": 15.0, "iv": 0.2888, "open_interest": 417.0, "volume": 51.0, "delta": 0.4372, "gamma": 0.0115, "vega": 0.4633, "theta": -0.0314, "rho": 0.3368, "theo": 9.7574, "change": -2.05, "open": 9.99, "high": 9.99, "low": 9.7, "tick": "no_change", "last_trade_price": 9.7, "last_trade_time": "2026-09-21T12:44:24", "percent_change": -17.4468, "prev_day_close": 11.75}, {"option": "XOM270416P00170000", "bid": 19.15, "bid_size": 193.0, "ask": 20.15, "ask_size": 100.0, "iv": 0.2882, "open_interest": 11.0, "volume": 0.0, "delta": -0.58, "gamma": 0.012, "vega": 0.4568, "theta": -0.0319, "rho": -0.4712, "theo": 19.7297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.72, "last_trade_time": "2026-09-15T13:48:25", "percent_change": 0.0, "prev_day_close": 17.7750005722046}, {"option": "XOM270416C00175000", "bid": 7.9, "bid_size": 22.0, "ask": 8.45, "ask_size": 130.0, "iv": 0.2903, "open_interest": 162.0, "volume": 2.0, "delta": 0.3857, "gamma": 0.0112, "vega": 0.4501, "theta": -0.0306, "rho": 0.2993, "theo": 8.1383, "change": -1.41, "open": 8.08, "high": 8.44, "low": 8.08, "tick": "up", "last_trade_price": 8.44, "last_trade_time": "2026-09-21T14:00:37", "percent_change": -14.3147, "prev_day_close": 9.84999990463257}, {"option": "XOM270416P00175000", "bid": 21.35, "bid_size": 169.0, "ask": 24.25, "ask_size": 168.0, "iv": 0.2828, "open_interest": 1.0, "volume": 0.0, "delta": -0.6344, "gamma": 0.0118, "vega": 0.4384, "theta": -0.0307, "rho": -0.4929, "theo": 23.0907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.35, "last_trade_time": "2026-09-18T12:08:13", "percent_change": 0.0, "prev_day_close": 20.875}, {"option": "XOM270416C00180000", "bid": 6.45, "bid_size": 80.0, "ask": 7.1, "ask_size": 71.0, "iv": 0.2898, "open_interest": 60.0, "volume": 1.0, "delta": 0.3377, "gamma": 0.0107, "vega": 0.4308, "theta": -0.0293, "rho": 0.264, "theo": 6.7633, "change": -0.925, "open": 7.4, "high": 7.4, "low": 7.4, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-09-21T09:48:24", "percent_change": -11.1111, "prev_day_close": 8.32499980926514}, {"option": "XOM270416P00180000", "bid": 25.05, "bid_size": 109.0, "ask": 27.25, "ask_size": 99.0, "iv": 0.276, "open_interest": 12.0, "volume": 0.0, "delta": -0.6854, "gamma": 0.0113, "vega": 0.4127, "theta": -0.029, "rho": -0.5146, "theo": 26.6975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-09-18T11:27:20", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "XOM270416C00185000", "bid": 5.3, "bid_size": 25.0, "ask": 5.9, "ask_size": 53.0, "iv": 0.2898, "open_interest": 85.0, "volume": 1.0, "delta": 0.2938, "gamma": 0.01, "vega": 0.4066, "theta": -0.0277, "rho": 0.231, "theo": 5.6082, "change": -1.125, "open": 5.85, "high": 5.85, "low": 5.85, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-09-21T14:44:10", "percent_change": -16.129, "prev_day_close": 6.97500014305115}, {"option": "XOM270416P00185000", "bid": 29.0, "bid_size": 98.0, "ask": 31.0, "ask_size": 27.0, "iv": 0.2752, "open_interest": 0.0, "volume": 0.0, "delta": -0.7327, "gamma": 0.0107, "vega": 0.3823, "theta": -0.027, "rho": -0.519, "theo": 30.5484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "XOM270416C00190000", "bid": 4.3, "bid_size": 30.0, "ask": 5.05, "ask_size": 21.0, "iv": 0.2916, "open_interest": 7.0, "volume": 0.0, "delta": 0.2543, "gamma": 0.0093, "vega": 0.3791, "theta": -0.0259, "rho": 0.2007, "theo": 4.646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-09-18T10:21:22", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "XOM270416P00190000", "bid": 33.05, "bid_size": 95.0, "ask": 36.35, "ask_size": 99.0, "iv": 0.2934, "open_interest": 0.0, "volume": 0.0, "delta": -0.7753, "gamma": 0.01, "vega": 0.3467, "theta": -0.0245, "rho": -0.514, "theo": 34.6106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "XOM270416C00195000", "bid": 3.6, "bid_size": 157.0, "ask": 4.15, "ask_size": 107.0, "iv": 0.2929, "open_interest": 17.0, "volume": 5.0, "delta": 0.2193, "gamma": 0.0085, "vega": 0.3504, "theta": -0.024, "rho": 0.1739, "theo": 3.8505, "change": -0.875, "open": 3.95, "high": 3.95, "low": 3.95, "tick": "no_change", "last_trade_price": 3.95, "last_trade_time": "2026-09-21T15:57:12", "percent_change": -18.1347, "prev_day_close": 4.82500004768372}, {"option": "XOM270416P00195000", "bid": 37.3, "bid_size": 86.0, "ask": 40.05, "ask_size": 122.0, "iv": 0.2863, "open_interest": 0.0, "volume": 0.0, "delta": -0.813, "gamma": 0.0091, "vega": 0.3106, "theta": -0.0219, "rho": -0.5051, "theo": 38.8478, "change": 0.0, "open": 0.0, "high": 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": "XOM270416C00200000", "bid": 2.95, "bid_size": 16.0, "ask": 3.5, "ask_size": 79.0, "iv": 0.2947, "open_interest": 10.0, "volume": 0.0, "delta": 0.1888, "gamma": 0.0078, "vega": 0.3209, "theta": -0.0221, "rho": 0.1501, "theo": 3.1967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-09-18T10:22:15", "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "XOM270416P00200000", "bid": 41.65, "bid_size": 95.0, "ask": 43.95, "ask_size": 31.0, "iv": 0.2765, "open_interest": 0.0, "volume": 0.0, "delta": -0.846, "gamma": 0.0082, "vega": 0.2751, "theta": -0.019, "rho": -0.4972, "theo": 43.239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6750011444092}, {"option": "XOM270416C00210000", "bid": 2.01, "bid_size": 25.0, "ask": 2.46, "ask_size": 75.0, "iv": 0.2987, "open_interest": 1.0, "volume": 0.0, "delta": 0.1395, "gamma": 0.0063, "vega": 0.2649, "theta": -0.0184, "rho": 0.1115, "theo": 2.2224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-09-15T15:48:16", "percent_change": 0.0, "prev_day_close": 2.80999994277954}, {"option": "XOM270416P00210000", "bid": 50.7, "bid_size": 21.0, "ask": 53.55, "ask_size": 24.0, "iv": 0.2845, "open_interest": 0.0, "volume": 0.0, "delta": -0.8993, "gamma": 0.0068, "vega": 0.2035, "theta": -0.0138, "rho": -0.4573, "theo": 52.3728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.75}, {"option": "XOM270416C00220000", "bid": 1.39, "bid_size": 63.0, "ask": 1.84, "ask_size": 265.0, "iv": 0.3057, "open_interest": 252.0, "volume": 252.0, "delta": 0.1035, "gamma": 0.005, "vega": 0.2156, "theta": -0.0151, "rho": 0.0829, "theo": 1.5709, "change": -0.265, "open": 1.6, "high": 1.63, "low": 1.55, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-09-21T15:20:48", "percent_change": -13.9842, "prev_day_close": 1.89499998092651}, {"option": "XOM270416P00220000", "bid": 60.15, "bid_size": 22.0, "ask": 62.85, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9459, "gamma": 0.0071, "vega": 0.1281, "theta": -0.0138, "rho": -0.319, "theo": 61.8656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.9750003814697}, {"option": "XOM270416C00230000", "bid": 0.89, "bid_size": 30.0, "ask": 1.35, "ask_size": 51.0, "iv": 0.309, "open_interest": 0.0, "volume": 0.0, "delta": 0.0775, "gamma": 0.004, "vega": 0.1746, "theta": -0.0124, "rho": 0.0622, "theo": 1.1331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.3850000500679}, {"option": "XOM270416P00230000", "bid": 69.9, "bid_size": 5.0, "ask": 73.55, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.005, "vega": 0.0314, "theta": -0.0176, "rho": 0.0, "theo": 71.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.375}, {"option": "XOM270416C00240000", "bid": 0.64, "bid_size": 5.0, "ask": 1.04, "ask_size": 9.0, "iv": 0.3169, "open_interest": 1.0, "volume": 0.0, "delta": 0.0589, "gamma": 0.0031, "vega": 0.1416, "theta": -0.0102, "rho": 0.0472, "theo": 0.8359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-09-08T09:30:03", "percent_change": 0.0, "prev_day_close": 1.00499996542931}, {"option": "XOM270416P00240000", "bid": 79.85, "bid_size": 1.0, "ask": 83.9, "ask_size": 9.0, "iv": 0.3718, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0176, "rho": 0.0, "theo": 81.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.5}, {"option": "XOM270416C00250000", "bid": 0.18, "bid_size": 120.0, "ask": 1.29, "ask_size": 205.0, "iv": 0.3328, "open_interest": 2.0, "volume": 0.0, "delta": 0.0455, "gamma": 0.0025, "vega": 0.1159, "theta": -0.0085, "rho": 0.0364, "theo": 0.6321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-09-11T15:51:15", "percent_change": 0.0, "prev_day_close": 0.754999995231628}, {"option": "XOM270416P00250000", "bid": 89.95, "bid_size": 9.0, "ask": 93.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0176, "rho": 0.0, "theo": 91.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.4249992370606}, {"option": "XOM270617C00055000", "bid": 102.65, "bid_size": 9.0, "ask": 105.4, "ask_size": 9.0, "iv": 0.7268, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0842, "theo": 103.6828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.775001525879}, {"option": "XOM270617P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 414.0, "iv": 0.5772, "open_interest": 160.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0001, "vega": 0.0139, "theta": -0.0012, "rho": -0.0042, "theo": 0.0732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-04-01T09:30:38", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "XOM270617C00060000", "bid": 97.7, "bid_size": 9.0, "ask": 100.4, "ask_size": 9.0, "iv": 0.6616, "open_interest": 40.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0014, "theta": 0.0, "rho": 0.093, "theo": 98.7195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.57, "last_trade_time": "2026-08-31T12:26:39", "percent_change": 0.0, "prev_day_close": 102.625}, {"option": "XOM270617P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 330.0, "iv": 0.5378, "open_interest": 166.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0002, "vega": 0.0179, "theta": -0.0014, "rho": -0.0055, "theo": 0.0949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-07-24T11:06:18", "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "XOM270617C00065000", "bid": 92.75, "bid_size": 9.0, "ask": 95.3, "ask_size": 9.0, "iv": 0.591, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0034, "theta": 0.0, "rho": 0.1037, "theo": 93.7592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.3, "last_trade_time": "2026-03-03T10:03:15", "percent_change": 0.0, "prev_day_close": 97.625}, {"option": "XOM270617P00065000", "bid": 0.04, "bid_size": 2.0, "ask": 0.73, "ask_size": 190.0, "iv": 0.5302, "open_interest": 29.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0003, "vega": 0.0232, "theta": -0.0018, "rho": -0.0074, "theo": 0.124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-16T15:21:59", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "XOM270617C00070000", "bid": 87.8, "bid_size": 9.0, "ask": 90.5, "ask_size": 9.0, "iv": 0.5587, "open_interest": 10.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0002, "vega": 0.0072, "theta": 0.0, "rho": 0.1192, "theo": 88.8058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.99, "last_trade_time": "2026-07-08T10:36:01", "percent_change": 0.0, "prev_day_close": 92.9000015258789}, {"option": "XOM270617P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.98, "ask_size": 343.0, "iv": 0.5103, "open_interest": 76.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0004, "vega": 0.0298, "theta": -0.0022, "rho": -0.0098, "theo": 0.1629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-09-03T13:54:50", "percent_change": 0.0, "prev_day_close": 0.264999985694885}, {"option": "XOM270617C00075000", "bid": 82.85, "bid_size": 9.0, "ask": 85.4, "ask_size": 9.0, "iv": 0.4982, "open_interest": 31.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0003, "vega": 0.0145, "theta": 0.0, "rho": 0.1427, "theo": 83.8661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.9, "last_trade_time": "2026-08-31T14:48:29", "percent_change": 0.0, "prev_day_close": 87.875}, {"option": "XOM270617P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.63, "ask_size": 638.0, "iv": 0.4392, "open_interest": 525.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0005, "vega": 0.0385, "theta": -0.0028, "rho": -0.0131, "theo": 0.2161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-09-18T10:48:01", "percent_change": 0.0, "prev_day_close": 0.229999996721745}, {"option": "XOM270617C00080000", "bid": 77.9, "bid_size": 9.0, "ask": 80.65, "ask_size": 9.0, "iv": 0.472, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0005, "vega": 0.0277, "theta": 0.0, "rho": 0.1779, "theo": 78.9504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.85, "last_trade_time": "2026-07-22T10:15:45", "percent_change": 0.0, "prev_day_close": 83.0750007629394}, {"option": "XOM270617P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.71, "ask_size": 635.0, "iv": 0.413, "open_interest": 1124.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0007, "vega": 0.0496, "theta": -0.0034, "rho": -0.0174, "theo": 0.2886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-09-18T10:48:26", "percent_change": 0.0, "prev_day_close": 0.240000002086163}, {"option": "XOM270617C00085000", "bid": 73.0, "bid_size": 9.0, "ask": 75.75, "ask_size": 9.0, "iv": 0.4372, "open_interest": 0.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0008, "vega": 0.0451, "theta": 0.0, "rho": 0.2623, "theo": 74.0761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.88, "last_trade_time": "2026-08-13T15:51:52", "percent_change": 0.0, "prev_day_close": 78.0499992370606}, {"option": "XOM270617P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.67, "ask_size": 9.0, "iv": 0.377, "open_interest": 333.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0009, "vega": 0.0634, "theta": -0.0043, "rho": -0.0234, "theo": 0.387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-09-09T13:37:34", "percent_change": 0.0, "prev_day_close": 0.394999990239739}, {"option": "XOM270617C00090000", "bid": 67.9, "bid_size": 35.0, "ask": 71.0, "ask_size": 56.0, "iv": 0.3998, "open_interest": 92.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0011, "vega": 0.066, "theta": 0.0, "rho": 0.3337, "theo": 69.2605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.3, "last_trade_time": "2026-09-10T09:31:33", "percent_change": 0.0, "prev_day_close": 73.1499977111816}, {"option": "XOM270617P00090000", "bid": 0.09, "bid_size": 412.0, "ask": 0.93, "ask_size": 646.0, "iv": 0.3724, "open_interest": 705.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.0012, "vega": 0.0808, "theta": -0.0053, "rho": -0.0313, "theo": 0.5194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-09-18T14:05:50", "percent_change": 0.0, "prev_day_close": 0.430000007152557}, {"option": "XOM270617C00095000", "bid": 63.5, "bid_size": 29.0, "ask": 66.25, "ask_size": 73.0, "iv": 0.3984, "open_interest": 118.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0014, "vega": 0.0926, "theta": 0.0, "rho": 0.4405, "theo": 64.5143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.59, "last_trade_time": "2026-09-11T11:48:43", "percent_change": 0.0, "prev_day_close": 68.7000007629394}, {"option": "XOM270617P00095000", "bid": 0.19, "bid_size": 223.0, "ask": 1.29, "ask_size": 423.0, "iv": 0.3666, "open_interest": 478.0, "volume": 0.0, "delta": -0.0336, "gamma": 0.0016, "vega": 0.1018, "theta": -0.0065, "rho": -0.0414, "theo": 0.6982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-14T12:31:41", "percent_change": 0.0, "prev_day_close": 0.739999979734421}, {"option": "XOM270617C00100000", "bid": 58.85, "bid_size": 5.0, "ask": 60.35, "ask_size": 9.0, "iv": 0.328, "open_interest": 148.0, "volume": 0.0, "delta": 0.9593, "gamma": 0.0019, "vega": 0.1161, "theta": 0.0, "rho": 0.519, "theo": 59.8496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.3, "last_trade_time": "2026-08-27T09:34:19", "percent_change": 0.0, "prev_day_close": 63.6750011444092}, {"option": "XOM270617P00100000", "bid": 0.22, "bid_size": 181.0, "ask": 1.66, "ask_size": 219.0, "iv": 0.3529, "open_interest": 888.0, "volume": 0.0, "delta": -0.0442, "gamma": 0.002, "vega": 0.1271, "theta": -0.0079, "rho": -0.0546, "theo": 0.9324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-08-28T15:43:20", "percent_change": 0.0, "prev_day_close": 0.895000010728836}, {"option": "XOM270617C00105000", "bid": 54.35, "bid_size": 32.0, "ask": 57.15, "ask_size": 196.0, "iv": 0.374, "open_interest": 215.0, "volume": 0.0, "delta": 0.946, "gamma": 0.0024, "vega": 0.1444, "theta": 0.0, "rho": 0.595, "theo": 55.2732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.44, "last_trade_time": "2026-09-09T14:03:55", "percent_change": 0.0, "prev_day_close": 59.4249992370606}, {"option": "XOM270617P00105000", "bid": 0.96, "bid_size": 5.0, "ask": 1.57, "ask_size": 6.0, "iv": 0.3449, "open_interest": 749.0, "volume": 0.0, "delta": -0.0576, "gamma": 0.0025, "vega": 0.1566, "theta": -0.0095, "rho": -0.0711, "theo": 1.2382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-09-10T12:53:50", "percent_change": 0.0, "prev_day_close": 1.16999998688698}, {"option": "XOM270617C00110000", "bid": 49.85, "bid_size": 17.0, "ask": 52.75, "ask_size": 54.0, "iv": 0.3623, "open_interest": 144.0, "volume": 0.0, "delta": 0.9299, "gamma": 0.003, "vega": 0.1792, "theta": -0.0024, "rho": 0.6208, "theo": 50.7932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.6, "last_trade_time": "2026-09-11T12:47:58", "percent_change": 0.0, "prev_day_close": 54.9499988555908}, {"option": "XOM270617P00110000", "bid": 1.47, "bid_size": 6.0, "ask": 2.03, "ask_size": 5.0, "iv": 0.3411, "open_interest": 2044.0, "volume": 0.0, "delta": -0.0741, "gamma": 0.0032, "vega": 0.19, "theta": -0.0113, "rho": -0.0913, "theo": 1.6335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-09-14T13:03:00", "percent_change": 0.0, "prev_day_close": 1.45999997854233}, {"option": "XOM270617C00115000", "bid": 45.65, "bid_size": 228.0, "ask": 48.15, "ask_size": 247.0, "iv": 0.3491, "open_interest": 182.0, "volume": 0.0, "delta": 0.9102, "gamma": 0.0037, "vega": 0.218, "theta": -0.0052, "rho": 0.6331, "theo": 46.4214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.73, "last_trade_time": "2026-09-17T10:15:41", "percent_change": 0.0, "prev_day_close": 50.3999996185303}, {"option": "XOM270617P00115000", "bid": 1.83, "bid_size": 160.0, "ask": 2.42, "ask_size": 21.0, "iv": 0.3268, "open_interest": 1270.0, "volume": 0.0, "delta": -0.0945, "gamma": 0.0039, "vega": 0.2268, "theta": -0.0132, "rho": -0.1166, "theo": 2.1408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-09-16T11:33:08", "percent_change": 0.0, "prev_day_close": 1.87000006437302}, {"option": "XOM270617C00120000", "bid": 41.55, "bid_size": 25.0, "ask": 43.95, "ask_size": 478.0, "iv": 0.3425, "open_interest": 238.0, "volume": 1.0, "delta": 0.8864, "gamma": 0.0045, "vega": 0.2572, "theta": -0.0081, "rho": 0.6374, "theo": 42.1836, "change": -0.87, "open": 45.18, "high": 45.18, "low": 45.18, "tick": "down", "last_trade_price": 45.18, "last_trade_time": "2026-09-21T09:35:42", "percent_change": -1.88925, "prev_day_close": 46.0500011444092}, {"option": "XOM270617P00120000", "bid": 2.47, "bid_size": 289.0, "ask": 3.0, "ask_size": 62.0, "iv": 0.3191, "open_interest": 1187.0, "volume": 6.0, "delta": -0.1189, "gamma": 0.0047, "vega": 0.2674, "theta": -0.0153, "rho": -0.1467, "theo": 2.7827, "change": 0.185, "open": 2.75, "high": 2.75, "low": 2.65, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-09-21T15:05:45", "percent_change": 7.50507, "prev_day_close": 2.4650000333786}, {"option": "XOM270617C00125000", "bid": 37.6, "bid_size": 111.0, "ask": 40.05, "ask_size": 531.0, "iv": 0.3388, "open_interest": 1012.0, "volume": 0.0, "delta": 0.8581, "gamma": 0.0054, "vega": 0.2971, "theta": -0.0111, "rho": 0.6387, "theo": 38.1083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.27, "last_trade_time": "2026-09-08T14:13:08", "percent_change": 0.0, "prev_day_close": 42.0250015258789}, {"option": "XOM270617P00125000", "bid": 3.35, "bid_size": 252.0, "ask": 3.9, "ask_size": 127.0, "iv": 0.3169, "open_interest": 923.0, "volume": 1.0, "delta": -0.1473, "gamma": 0.0055, "vega": 0.3097, "theta": -0.0174, "rho": -0.1823, "theo": 3.574, "change": 0.4, "open": 3.65, "high": 3.65, "low": 3.65, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-09-21T15:55:57", "percent_change": 12.3077, "prev_day_close": 3.25}, {"option": "XOM270617C00130000", "bid": 33.85, "bid_size": 57.0, "ask": 35.45, "ask_size": 597.0, "iv": 0.3229, "open_interest": 1295.0, "volume": 4.0, "delta": 0.8253, "gamma": 0.0062, "vega": 0.3424, "theta": -0.014, "rho": 0.6346, "theo": 34.2183, "change": -2.49, "open": 35.9, "high": 35.9, "low": 35.41, "tick": "down", "last_trade_price": 35.41, "last_trade_time": "2026-09-21T14:44:01", "percent_change": -6.56992, "prev_day_close": 37.8999996185303}, {"option": "XOM270617P00130000", "bid": 4.2, "bid_size": 275.0, "ask": 4.8, "ask_size": 48.0, "iv": 0.3085, "open_interest": 1948.0, "volume": 3.0, "delta": -0.1806, "gamma": 0.0064, "vega": 0.3518, "theta": -0.0196, "rho": -0.2217, "theo": 4.5638, "change": 0.515, "open": 4.5, "high": 4.54, "low": 4.5, "tick": "up", "last_trade_price": 4.54, "last_trade_time": "2026-09-21T15:36:40", "percent_change": 12.795, "prev_day_close": 4.02499997615814}, {"option": "XOM270617C00135000", "bid": 29.95, "bid_size": 36.0, "ask": 32.05, "ask_size": 616.0, "iv": 0.3181, "open_interest": 3605.0, "volume": 1.0, "delta": 0.7881, "gamma": 0.0071, "vega": 0.3864, "theta": -0.0169, "rho": 0.6248, "theo": 30.539, "change": -2.17, "open": 32.03, "high": 32.03, "low": 32.03, "tick": "down", "last_trade_price": 32.03, "last_trade_time": "2026-09-21T11:03:42", "percent_change": -6.34503, "prev_day_close": 34.2000007629394}, {"option": "XOM270617P00135000", "bid": 5.35, "bid_size": 356.0, "ask": 6.35, "ask_size": 344.0, "iv": 0.3083, "open_interest": 1327.0, "volume": 40.0, "delta": -0.2183, "gamma": 0.0073, "vega": 0.3942, "theta": -0.0216, "rho": -0.2673, "theo": 5.7682, "change": 0.675, "open": 5.7, "high": 5.85, "low": 5.65, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-09-21T13:37:22", "percent_change": 13.0435, "prev_day_close": 5.17499995231628}, {"option": "XOM270617C00140000", "bid": 26.55, "bid_size": 254.0, "ask": 28.45, "ask_size": 556.0, "iv": 0.3123, "open_interest": 3584.0, "volume": 1.0, "delta": 0.747, "gamma": 0.0079, "vega": 0.4267, "theta": -0.0195, "rho": 0.61, "theo": 27.0918, "change": -2.7, "open": 27.85, "high": 27.85, "low": 27.85, "tick": "down", "last_trade_price": 27.85, "last_trade_time": "2026-09-21T10:12:59", "percent_change": -8.83797, "prev_day_close": 30.5500001907349}, {"option": "XOM270617P00140000", "bid": 6.9, "bid_size": 173.0, "ask": 7.7, "ask_size": 213.0, "iv": 0.3048, "open_interest": 4002.0, "volume": 4.0, "delta": -0.2601, "gamma": 0.0081, "vega": 0.4328, "theta": -0.0234, "rho": -0.3172, "theo": 7.2075, "change": 0.665, "open": 6.89, "high": 7.28, "low": 6.89, "tick": "down", "last_trade_price": 7.04, "last_trade_time": "2026-09-21T14:34:15", "percent_change": 10.4314, "prev_day_close": 6.375}, {"option": "XOM270617C00145000", "bid": 23.5, "bid_size": 122.0, "ask": 24.4, "ask_size": 111.0, "iv": 0.301, "open_interest": 1107.0, "volume": 45.0, "delta": 0.7025, "gamma": 0.0087, "vega": 0.461, "theta": -0.0218, "rho": 0.5841, "theo": 23.8936, "change": -2.9, "open": 25.4, "high": 25.4, "low": 24.2, "tick": "up", "last_trade_price": 24.35, "last_trade_time": "2026-09-21T12:03:33", "percent_change": -10.6422, "prev_day_close": 27.25}, {"option": "XOM270617P00145000", "bid": 8.4, "bid_size": 193.0, "ask": 9.15, "ask_size": 152.0, "iv": 0.297, "open_interest": 2054.0, "volume": 0.0, "delta": -0.3055, "gamma": 0.0089, "vega": 0.4671, "theta": -0.0249, "rho": -0.3701, "theo": 8.9063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-09-16T14:00:26", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "XOM270617C00150000", "bid": 20.5, "bid_size": 66.0, "ask": 22.15, "ask_size": 326.0, "iv": 0.3049, "open_interest": 1511.0, "volume": 4.0, "delta": 0.6556, "gamma": 0.0093, "vega": 0.4888, "theta": -0.0238, "rho": 0.5583, "theo": 20.9562, "change": -1.68, "open": 22.37, "high": 22.37, "low": 22.37, "tick": "down", "last_trade_price": 22.37, "last_trade_time": "2026-09-21T10:25:22", "percent_change": -6.98545, "prev_day_close": 24.0500001907349}, {"option": "XOM270617P00150000", "bid": 10.4, "bid_size": 245.0, "ask": 11.05, "ask_size": 117.0, "iv": 0.2949, "open_interest": 1307.0, "volume": 0.0, "delta": -0.3531, "gamma": 0.0095, "vega": 0.4936, "theta": -0.0261, "rho": -0.4198, "theo": 10.849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.65, "last_trade_time": "2026-09-18T14:04:02", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "XOM270617C00155000", "bid": 17.85, "bid_size": 124.0, "ask": 19.35, "ask_size": 310.0, "iv": 0.3013, "open_interest": 1566.0, "volume": 2.0, "delta": 0.6074, "gamma": 0.0098, "vega": 0.511, "theta": -0.0252, "rho": 0.5294, "theo": 18.2969, "change": -2.125, "open": 19.1, "high": 19.1, "low": 19.05, "tick": "down", "last_trade_price": 19.05, "last_trade_time": "2026-09-21T11:06:15", "percent_change": -10.0354, "prev_day_close": 21.1750001907349}, {"option": "XOM270617P00155000", "bid": 12.45, "bid_size": 178.0, "ask": 13.35, "ask_size": 148.0, "iv": 0.2922, "open_interest": 798.0, "volume": 0.0, "delta": -0.4028, "gamma": 0.01, "vega": 0.5138, "theta": -0.0268, "rho": -0.4742, "theo": 13.0654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.03, "last_trade_time": "2026-09-14T12:48:30", "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "XOM270617C00160000", "bid": 15.5, "bid_size": 136.0, "ask": 17.25, "ask_size": 625.0, "iv": 0.3032, "open_interest": 959.0, "volume": 42.0, "delta": 0.5582, "gamma": 0.0101, "vega": 0.5249, "theta": -0.0262, "rho": 0.4978, "theo": 15.8734, "change": -2.0, "open": 17.0, "high": 17.0, "low": 15.77, "tick": "up", "last_trade_price": 16.45, "last_trade_time": "2026-09-21T15:57:32", "percent_change": -10.8401, "prev_day_close": 18.4499998092651}, {"option": "XOM270617P00160000", "bid": 14.85, "bid_size": 249.0, "ask": 15.75, "ask_size": 50.0, "iv": 0.289, "open_interest": 3756.0, "volume": 85.0, "delta": -0.4534, "gamma": 0.0104, "vega": 0.5254, "theta": -0.0272, "rho": -0.5238, "theo": 15.5464, "change": 1.175, "open": 14.79, "high": 15.25, "low": 14.79, "tick": "no_change", "last_trade_price": 15.2, "last_trade_time": "2026-09-21T13:56:14", "percent_change": 8.3779, "prev_day_close": 14.0250000953674}, {"option": "XOM270617C00165000", "bid": 13.3, "bid_size": 212.0, "ask": 14.15, "ask_size": 360.0, "iv": 0.2927, "open_interest": 1521.0, "volume": 46.0, "delta": 0.5093, "gamma": 0.0102, "vega": 0.5305, "theta": -0.0267, "rho": 0.4638, "theo": 13.7034, "change": -2.075, "open": 14.65, "high": 14.65, "low": 13.85, "tick": "no_change", "last_trade_price": 13.9, "last_trade_time": "2026-09-21T15:25:15", "percent_change": -12.989, "prev_day_close": 15.9749999046326}, {"option": "XOM270617P00165000", "bid": 17.6, "bid_size": 163.0, "ask": 18.55, "ask_size": 99.0, "iv": 0.2882, "open_interest": 643.0, "volume": 0.0, "delta": -0.5043, "gamma": 0.0106, "vega": 0.5285, "theta": -0.027, "rho": -0.5673, "theo": 18.2908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-09-14T15:50:21", "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "XOM270617C00170000", "bid": 11.45, "bid_size": 84.0, "ask": 12.25, "ask_size": 249.0, "iv": 0.2926, "open_interest": 2931.0, "volume": 1.0, "delta": 0.4614, "gamma": 0.0102, "vega": 0.5285, "theta": -0.0268, "rho": 0.4226, "theo": 11.7793, "change": -1.875, "open": 11.95, "high": 11.95, "low": 11.95, "tick": "down", "last_trade_price": 11.95, "last_trade_time": "2026-09-21T14:35:36", "percent_change": -13.5624, "prev_day_close": 13.8249998092651}, {"option": "XOM270617P00170000", "bid": 20.55, "bid_size": 258.0, "ask": 21.6, "ask_size": 88.0, "iv": 0.2868, "open_interest": 253.0, "volume": 0.0, "delta": -0.5548, "gamma": 0.0107, "vega": 0.5222, "theta": -0.0265, "rho": -0.6029, "theo": 21.3095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-09-16T12:57:47", "percent_change": 0.0, "prev_day_close": 19.375}, {"option": "XOM270617C00175000", "bid": 9.8, "bid_size": 243.0, "ask": 10.4, "ask_size": 27.0, "iv": 0.2908, "open_interest": 1657.0, "volume": 4.0, "delta": 0.4154, "gamma": 0.01, "vega": 0.5194, "theta": -0.0264, "rho": 0.3876, "theo": 10.0889, "change": -1.7, "open": 10.5, "high": 10.5, "low": 10.05, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-09-21T15:48:40", "percent_change": -14.1667, "prev_day_close": 12.0}, {"option": "XOM270617P00175000", "bid": 22.8, "bid_size": 105.0, "ask": 24.9, "ask_size": 59.0, "iv": 0.2765, "open_interest": 39.0, "volume": 0.0, "delta": -0.6039, "gamma": 0.0106, "vega": 0.5078, "theta": -0.0257, "rho": -0.6331, "theo": 24.5586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.05, "last_trade_time": "2026-09-16T09:30:30", "percent_change": 0.0, "prev_day_close": 22.4250001907349}, {"option": "XOM270617C00180000", "bid": 8.4, "bid_size": 137.0, "ask": 9.0, "ask_size": 209.0, "iv": 0.2918, "open_interest": 3884.0, "volume": 3.0, "delta": 0.3717, "gamma": 0.0097, "vega": 0.5041, "theta": -0.0258, "rho": 0.3526, "theo": 8.6162, "change": -1.575, "open": 8.7, "high": 8.7, "low": 8.7, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-09-21T13:48:22", "percent_change": -15.3285, "prev_day_close": 10.2750000953674}, {"option": "XOM270617P00180000", "bid": 26.55, "bid_size": 175.0, "ask": 28.55, "ask_size": 89.0, "iv": 0.28, "open_interest": 4.0, "volume": 0.0, "delta": -0.651, "gamma": 0.0105, "vega": 0.488, "theta": -0.0245, "rho": -0.6533, "theo": 28.0431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.3, "last_trade_time": "2026-09-11T10:55:24", "percent_change": 0.0, "prev_day_close": 25.625}, {"option": "XOM270617C00185000", "bid": 7.2, "bid_size": 45.0, "ask": 7.85, "ask_size": 232.0, "iv": 0.2939, "open_interest": 1204.0, "volume": 0.0, "delta": 0.331, "gamma": 0.0093, "vega": 0.4838, "theta": -0.0248, "rho": 0.3186, "theo": 7.3434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.65, "last_trade_time": "2026-09-16T09:43:54", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "XOM270617P00185000", "bid": 29.95, "bid_size": 100.0, "ask": 33.5, "ask_size": 93.0, "iv": 0.2897, "open_interest": 2.0, "volume": 0.0, "delta": -0.6956, "gamma": 0.0102, "vega": 0.4604, "theta": -0.023, "rho": -0.6531, "theo": 31.7452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.25, "last_trade_time": "2026-03-24T11:30:38", "percent_change": 0.0, "prev_day_close": 29.2749996185303}, {"option": "XOM270617C00190000", "bid": 6.0, "bid_size": 194.0, "ask": 6.65, "ask_size": 232.0, "iv": 0.292, "open_interest": 816.0, "volume": 2.0, "delta": 0.2936, "gamma": 0.0088, "vega": 0.4605, "theta": -0.0237, "rho": 0.2835, "theo": 6.2535, "change": -1.295, "open": 6.55, "high": 6.55, "low": 6.33, "tick": "down", "last_trade_price": 6.33, "last_trade_time": "2026-09-21T15:01:28", "percent_change": -16.9836, "prev_day_close": 7.625}, {"option": "XOM270617P00190000", "bid": 34.15, "bid_size": 157.0, "ask": 36.1, "ask_size": 12.0, "iv": 0.2778, "open_interest": 0.0, "volume": 0.0, "delta": -0.7373, "gamma": 0.0098, "vega": 0.4266, "theta": -0.0213, "rho": -0.6552, "theo": 35.6504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.26, "last_trade_time": "2026-03-30T10:29:53", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "XOM270617C00195000", "bid": 5.1, "bid_size": 170.0, "ask": 5.6, "ask_size": 19.0, "iv": 0.2917, "open_interest": 680.0, "volume": 2.0, "delta": 0.2595, "gamma": 0.0083, "vega": 0.4337, "theta": -0.0224, "rho": 0.2536, "theo": 5.325, "change": -0.875, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-09-21T10:08:54", "percent_change": -13.5135, "prev_day_close": 6.47499990463257}, {"option": "XOM270617P00195000", "bid": 38.25, "bid_size": 137.0, "ask": 40.5, "ask_size": 103.0, "iv": 0.2815, "open_interest": 0.0, "volume": 0.0, "delta": -0.7756, "gamma": 0.0092, "vega": 0.3881, "theta": -0.0192, "rho": -0.6412, "theo": 39.7382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5750007629394}, {"option": "XOM270617C00200000", "bid": 4.3, "bid_size": 170.0, "ask": 4.9, "ask_size": 308.0, "iv": 0.2936, "open_interest": 1759.0, "volume": 9.0, "delta": 0.2289, "gamma": 0.0077, "vega": 0.4062, "theta": -0.021, "rho": 0.2265, "theo": 4.5378, "change": -0.99, "open": 4.63, "high": 4.63, "low": 4.5, "tick": "no_change", "last_trade_price": 4.61, "last_trade_time": "2026-09-21T15:53:20", "percent_change": -17.6786, "prev_day_close": 5.60000014305115}, {"option": "XOM270617P00200000", "bid": 42.45, "bid_size": 107.0, "ask": 44.6, "ask_size": 18.0, "iv": 0.2783, "open_interest": 3.0, "volume": 0.0, "delta": -0.8102, "gamma": 0.0086, "vega": 0.3528, "theta": -0.0169, "rho": -0.6373, "theo": 43.9814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.85, "last_trade_time": "2026-04-02T12:23:05", "percent_change": 0.0, "prev_day_close": 40.6000003814697}, {"option": "XOM270617C00210000", "bid": 3.1, "bid_size": 147.0, "ask": 3.65, "ask_size": 230.0, "iv": 0.2966, "open_interest": 3439.0, "volume": 0.0, "delta": 0.1775, "gamma": 0.0066, "vega": 0.3503, "theta": -0.0183, "rho": 0.1774, "theo": 3.3143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.11, "last_trade_time": "2026-09-18T14:06:30", "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "XOM270617P00210000", "bid": 51.3, "bid_size": 91.0, "ask": 53.5, "ask_size": 21.0, "iv": 0.2758, "open_interest": 0.0, "volume": 0.0, "delta": -0.8684, "gamma": 0.0073, "vega": 0.2776, "theta": -0.0116, "rho": -0.5672, "theo": 52.8648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.1749992370606}, {"option": "XOM270617C00220000", "bid": 2.2, "bid_size": 179.0, "ask": 2.76, "ask_size": 355.0, "iv": 0.2998, "open_interest": 104.0, "volume": 1.0, "delta": 0.1378, "gamma": 0.0055, "vega": 0.2975, "theta": -0.0157, "rho": 0.1397, "theo": 2.4486, "change": -0.615, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-09-21T13:37:20", "percent_change": -20.398, "prev_day_close": 3.01499998569488}, {"option": "XOM270617P00220000", "bid": 60.45, "bid_size": 28.0, "ask": 62.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9178, "gamma": 0.0071, "vega": 0.2015, "theta": -0.0079, "rho": -0.4662, "theo": 62.1528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.1749992370606}, {"option": "XOM270617C00230000", "bid": 1.75, "bid_size": 13.0, "ask": 2.06, "ask_size": 301.0, "iv": 0.3061, "open_interest": 2551.0, "volume": 129.0, "delta": 0.1075, "gamma": 0.0045, "vega": 0.2508, "theta": -0.0134, "rho": 0.1101, "theo": 1.8362, "change": -0.33, "open": 2.0, "high": 2.0, "low": 1.75, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-09-21T15:11:53", "percent_change": -14.7982, "prev_day_close": 2.2299998998642}, {"option": "XOM270617P00230000", "bid": 70.1, "bid_size": 21.0, "ask": 72.55, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9642, "gamma": 0.0072, "vega": 0.0907, "theta": -0.0136, "rho": -0.2073, "theo": 71.7827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.15, "last_trade_time": "2026-03-03T10:02:00", "percent_change": 0.0, "prev_day_close": 67.6000022888184}, {"option": "XOM270617C00240000", "bid": 1.15, "bid_size": 194.0, "ask": 1.67, "ask_size": 329.0, "iv": 0.309, "open_interest": 185.0, "volume": 0.0, "delta": 0.0846, "gamma": 0.0037, "vega": 0.2108, "theta": -0.0114, "rho": 0.0868, "theo": 1.4001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.71, "last_trade_time": "2026-09-18T14:06:14", "percent_change": 0.0, "prev_day_close": 1.66500002145767}, {"option": "XOM270617P00240000", "bid": 79.8, "bid_size": 1.0, "ask": 83.9, "ask_size": 1.0, "iv": 0.3409, "open_interest": 0.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.0021, "vega": 0.0, "theta": -0.0279, "rho": 0.0, "theo": 81.7189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.3499984741211}, {"option": "XOM270617C00250000", "bid": 0.95, "bid_size": 101.0, "ask": 1.34, "ask_size": 587.0, "iv": 0.3176, "open_interest": 157.0, "volume": 1.0, "delta": 0.0674, "gamma": 0.0031, "vega": 0.1779, "theta": -0.0097, "rho": 0.0691, "theo": 1.0865, "change": -0.23, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-21T13:32:20", "percent_change": -17.9688, "prev_day_close": 1.28000003099442}, {"option": "XOM270617P00250000", "bid": 89.95, "bid_size": 10.0, "ask": 92.65, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0279, "rho": 0.0, "theo": 91.7189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.5249977111816}, {"option": "XOM270617C00260000", "bid": 0.63, "bid_size": 44.0, "ask": 1.01, "ask_size": 80.0, "iv": 0.3179, "open_interest": 3350.0, "volume": 0.0, "delta": 0.0541, "gamma": 0.0026, "vega": 0.1502, "theta": -0.0083, "rho": 0.0556, "theo": 0.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-17T12:01:55", "percent_change": 0.0, "prev_day_close": 0.984999984502792}, {"option": "XOM270617P00260000", "bid": 100.1, "bid_size": 9.0, "ask": 102.65, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0279, "rho": 0.0, "theo": 101.7189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.4749984741211}, {"option": "XOM270917C00085000", "bid": 73.0, "bid_size": 25.0, "ask": 75.95, "ask_size": 18.0, "iv": 0.3892, "open_interest": 0.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0011, "vega": 0.0815, "theta": 0.0, "rho": 0.3992, "theo": 74.3076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.2750015258789}, {"option": "XOM270917P00085000", "bid": 0.39, "bid_size": 130.0, "ask": 1.24, "ask_size": 206.0, "iv": 0.3848, "open_interest": 12.0, "volume": 0.0, "delta": -0.0274, "gamma": 0.0011, "vega": 0.0991, "theta": -0.0048, "rho": -0.0462, "theo": 0.6612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-09-17T14:26:19", "percent_change": 0.0, "prev_day_close": 0.615000009536743}, {"option": "XOM270917C00090000", "bid": 67.8, "bid_size": 18.0, "ask": 71.35, "ask_size": 19.0, "iv": 0.3555, "open_interest": 0.0, "volume": 0.0, "delta": 0.9689, "gamma": 0.0014, "vega": 0.1113, "theta": 0.0, "rho": 0.5174, "theo": 69.6075, "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": 73.6500015258789}, {"option": "XOM270917P00090000", "bid": 0.39, "bid_size": 158.0, "ask": 1.48, "ask_size": 186.0, "iv": 0.3649, "open_interest": 2.0, "volume": 0.0, "delta": -0.0353, "gamma": 0.0014, "vega": 0.1224, "theta": -0.0057, "rho": -0.0598, "theo": 0.8598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-08-28T15:33:39", "percent_change": 0.0, "prev_day_close": 0.780000001192093}, {"option": "XOM270917C00095000", "bid": 64.1, "bid_size": 17.0, "ask": 66.75, "ask_size": 30.0, "iv": 0.3778, "open_interest": 0.0, "volume": 0.0, "delta": 0.9581, "gamma": 0.0017, "vega": 0.1361, "theta": 0.0, "rho": 0.6062, "theo": 65.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.0499992370606}, {"option": "XOM270917P00095000", "bid": 0.83, "bid_size": 9.0, "ask": 1.32, "ask_size": 7.0, "iv": 0.3458, "open_interest": 4.0, "volume": 0.0, "delta": -0.0454, "gamma": 0.0018, "vega": 0.1493, "theta": -0.0068, "rho": -0.0768, "theo": 1.118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-09-16T09:51:33", "percent_change": 0.0, "prev_day_close": 1.04000002145767}, {"option": "XOM270917C00100000", "bid": 59.6, "bid_size": 17.0, "ask": 62.3, "ask_size": 18.0, "iv": 0.3664, "open_interest": 0.0, "volume": 0.0, "delta": 0.9453, "gamma": 0.0021, "vega": 0.1708, "theta": -0.0002, "rho": 0.7151, "theo": 60.4843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5999984741211}, {"option": "XOM270917P00100000", "bid": 1.25, "bid_size": 67.0, "ask": 1.76, "ask_size": 95.0, "iv": 0.3435, "open_interest": 119.0, "volume": 0.0, "delta": -0.0577, "gamma": 0.0022, "vega": 0.1799, "theta": -0.0081, "rho": -0.0973, "theo": 1.4452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-09-18T12:24:32", "percent_change": 0.0, "prev_day_close": 1.31000000238419}, {"option": "XOM270917C00105000", "bid": 54.4, "bid_size": 21.0, "ask": 58.05, "ask_size": 33.0, "iv": 0.3397, "open_interest": 1.0, "volume": 0.0, "delta": 0.9304, "gamma": 0.0026, "vega": 0.2073, "theta": -0.0022, "rho": 0.7891, "theo": 56.0717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.3, "last_trade_time": "2026-08-19T10:49:40", "percent_change": 0.0, "prev_day_close": 60.3999996185303}, {"option": "XOM270917P00105000", "bid": 1.59, "bid_size": 9.0, "ask": 2.09, "ask_size": 9.0, "iv": 0.3314, "open_interest": 10.0, "volume": 0.0, "delta": -0.0727, "gamma": 0.0027, "vega": 0.2156, "theta": -0.0095, "rho": -0.1228, "theo": 1.8572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-09-02T15:42:21", "percent_change": 0.0, "prev_day_close": 1.69499999284744}, {"option": "XOM270917C00110000", "bid": 50.85, "bid_size": 23.0, "ask": 53.45, "ask_size": 27.0, "iv": 0.3405, "open_interest": 5.0, "volume": 0.0, "delta": 0.9128, "gamma": 0.0032, "vega": 0.2396, "theta": -0.0043, "rho": 0.8184, "theo": 51.7769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 59.0, "last_trade_time": "2026-09-11T15:30:13", "percent_change": 0.0, "prev_day_close": 55.8999996185303}, {"option": "XOM270917P00110000", "bid": 2.2, "bid_size": 52.0, "ask": 2.7, "ask_size": 25.0, "iv": 0.3282, "open_interest": 6.0, "volume": 0.0, "delta": -0.0907, "gamma": 0.0033, "vega": 0.2535, "theta": -0.0109, "rho": -0.1526, "theo": 2.3727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.33, "last_trade_time": "2026-08-31T12:30:33", "percent_change": 0.0, "prev_day_close": 2.11000007390976}, {"option": "XOM270917C00115000", "bid": 47.0, "bid_size": 97.0, "ask": 49.75, "ask_size": 88.0, "iv": 0.3455, "open_interest": 0.0, "volume": 0.0, "delta": 0.892, "gamma": 0.0038, "vega": 0.2839, "theta": -0.0064, "rho": 0.8317, "theo": 47.6021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.6749992370606}, {"option": "XOM270917P00115000", "bid": 2.85, "bid_size": 135.0, "ask": 3.15, "ask_size": 5.0, "iv": 0.3185, "open_interest": 146.0, "volume": 3.0, "delta": -0.1119, "gamma": 0.0039, "vega": 0.2944, "theta": -0.0125, "rho": -0.1881, "theo": 3.0117, "change": 0.125, "open": 2.97, "high": 2.97, "low": 2.95, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-09-21T11:56:06", "percent_change": 4.42478, "prev_day_close": 2.82499992847443}, {"option": "XOM270917C00120000", "bid": 43.0, "bid_size": 85.0, "ask": 45.5, "ask_size": 107.0, "iv": 0.3339, "open_interest": 3.0, "volume": 0.0, "delta": 0.8679, "gamma": 0.0044, "vega": 0.3293, "theta": -0.0087, "rho": 0.8378, "theo": 43.5662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.9, "last_trade_time": "2026-09-18T10:08:24", "percent_change": 0.0, "prev_day_close": 47.7000007629394}, {"option": "XOM270917P00120000", "bid": 3.5, "bid_size": 203.0, "ask": 4.5, "ask_size": 385.0, "iv": 0.3199, "open_interest": 56.0, "volume": 20.0, "delta": -0.1363, "gamma": 0.0046, "vega": 0.3384, "theta": -0.0141, "rho": -0.2283, "theo": 3.7828, "change": 0.5, "open": 3.7, "high": 3.85, "low": 3.7, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-09-21T15:29:36", "percent_change": 14.9254, "prev_day_close": 3.35000002384186}, {"option": "XOM270917C00125000", "bid": 38.7, "bid_size": 112.0, "ask": 41.4, "ask_size": 98.0, "iv": 0.3182, "open_interest": 2.0, "volume": 0.0, "delta": 0.8402, "gamma": 0.0051, "vega": 0.3709, "theta": -0.0109, "rho": 0.835, "theo": 39.6949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.87, "last_trade_time": "2026-09-16T15:21:53", "percent_change": 0.0, "prev_day_close": 43.5750007629394}, {"option": "XOM270917P00125000", "bid": 4.5, "bid_size": 231.0, "ask": 5.2, "ask_size": 220.0, "iv": 0.3115, "open_interest": 62.0, "volume": 23.0, "delta": -0.165, "gamma": 0.0053, "vega": 0.3826, "theta": -0.0158, "rho": -0.2754, "theo": 4.7403, "change": 0.425, "open": 4.65, "high": 4.7, "low": 4.65, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-09-21T14:50:37", "percent_change": 9.94152, "prev_day_close": 4.27500009536743}, {"option": "XOM270917C00130000", "bid": 34.5, "bid_size": 156.0, "ask": 37.7, "ask_size": 117.0, "iv": 0.3068, "open_interest": 5.0, "volume": 0.0, "delta": 0.809, "gamma": 0.0058, "vega": 0.4158, "theta": -0.013, "rho": 0.8271, "theo": 36.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.9, "last_trade_time": "2026-09-08T13:33:28", "percent_change": 0.0, "prev_day_close": 39.9249992370606}, {"option": "XOM270917P00130000", "bid": 5.7, "bid_size": 101.0, "ask": 6.15, "ask_size": 93.0, "iv": 0.3061, "open_interest": 39.0, "volume": 21.0, "delta": -0.1964, "gamma": 0.006, "vega": 0.4257, "theta": -0.0174, "rho": -0.3257, "theo": 5.8594, "change": 0.68, "open": 5.75, "high": 5.93, "low": 5.75, "tick": "no_change", "last_trade_price": 5.93, "last_trade_time": "2026-09-21T15:29:54", "percent_change": 12.9524, "prev_day_close": 5.25}, {"option": "XOM270917C00135000", "bid": 31.85, "bid_size": 126.0, "ask": 34.5, "ask_size": 135.0, "iv": 0.3153, "open_interest": 6.0, "volume": 0.0, "delta": 0.7747, "gamma": 0.0065, "vega": 0.4599, "theta": -0.0151, "rho": 0.814, "theo": 32.5201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.5, "last_trade_time": "2026-09-11T10:49:47", "percent_change": 0.0, "prev_day_close": 36.1750011444092}, {"option": "XOM270917P00135000", "bid": 6.65, "bid_size": 280.0, "ask": 7.55, "ask_size": 136.0, "iv": 0.2991, "open_interest": 116.0, "volume": 15.0, "delta": -0.2314, "gamma": 0.0067, "vega": 0.4684, "theta": -0.0188, "rho": -0.3805, "theo": 7.192, "change": 0.5, "open": 7.05, "high": 7.1, "low": 7.05, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-09-21T14:50:39", "percent_change": 7.57576, "prev_day_close": 6.59999990463257}, {"option": "XOM270917C00140000", "bid": 28.75, "bid_size": 125.0, "ask": 31.2, "ask_size": 133.0, "iv": 0.3128, "open_interest": 15.0, "volume": 0.0, "delta": 0.7375, "gamma": 0.0071, "vega": 0.5001, "theta": -0.017, "rho": 0.7951, "theo": 29.2422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.25, "last_trade_time": "2026-09-03T10:59:25", "percent_change": 0.0, "prev_day_close": 32.7250003814697}, {"option": "XOM270917P00140000", "bid": 8.1, "bid_size": 239.0, "ask": 9.6, "ask_size": 596.0, "iv": 0.3003, "open_interest": 128.0, "volume": 24.0, "delta": -0.2695, "gamma": 0.0073, "vega": 0.5063, "theta": -0.0202, "rho": -0.4392, "theo": 8.7434, "change": 0.675, "open": 8.65, "high": 8.85, "low": 8.5, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-09-21T14:50:37", "percent_change": 8.51735, "prev_day_close": 7.92500019073486}, {"option": "XOM270917C00145000", "bid": 25.75, "bid_size": 116.0, "ask": 27.8, "ask_size": 271.0, "iv": 0.3066, "open_interest": 57.0, "volume": 0.0, "delta": 0.6981, "gamma": 0.0077, "vega": 0.5323, "theta": -0.0187, "rho": 0.7662, "theo": 26.1914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.9, "last_trade_time": "2026-09-11T13:20:34", "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "XOM270917P00145000", "bid": 10.0, "bid_size": 187.0, "ask": 10.75, "ask_size": 107.0, "iv": 0.2929, "open_interest": 1452.0, "volume": 11.0, "delta": -0.3101, "gamma": 0.0079, "vega": 0.5399, "theta": -0.0213, "rho": -0.5008, "theo": 10.5238, "change": 0.775, "open": 10.25, "high": 10.35, "low": 10.25, "tick": "up", "last_trade_price": 10.35, "last_trade_time": "2026-09-21T14:50:41", "percent_change": 8.094, "prev_day_close": 9.57499980926514}, {"option": "XOM270917C00150000", "bid": 22.95, "bid_size": 96.0, "ask": 25.4, "ask_size": 167.0, "iv": 0.308, "open_interest": 30.0, "volume": 0.0, "delta": 0.6569, "gamma": 0.0081, "vega": 0.5622, "theta": -0.0201, "rho": 0.7368, "theo": 23.3649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.25, "last_trade_time": "2026-09-11T10:04:40", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "XOM270917P00150000", "bid": 12.05, "bid_size": 375.0, "ask": 12.9, "ask_size": 318.0, "iv": 0.2926, "open_interest": 452.0, "volume": 10.0, "delta": -0.3526, "gamma": 0.0084, "vega": 0.5674, "theta": -0.0222, "rho": -0.5597, "theo": 12.5336, "change": 0.825, "open": 12.3, "high": 12.3, "low": 12.3, "tick": "no_change", "last_trade_price": 12.3, "last_trade_time": "2026-09-21T14:50:40", "percent_change": 7.18954, "prev_day_close": 11.4749999046326}, {"option": "XOM270917C00155000", "bid": 20.45, "bid_size": 114.0, "ask": 22.0, "ask_size": 537.0, "iv": 0.2998, "open_interest": 134.0, "volume": 22.0, "delta": 0.6147, "gamma": 0.0085, "vega": 0.5849, "theta": -0.0212, "rho": 0.704, "theo": 20.7613, "change": -2.925, "open": 21.5, "high": 21.5, "low": 20.75, "tick": "down", "last_trade_price": 20.75, "last_trade_time": "2026-09-21T13:32:38", "percent_change": -12.3548, "prev_day_close": 23.6750001907349}, {"option": "XOM270917P00155000", "bid": 14.45, "bid_size": 23.0, "ask": 14.9, "ask_size": 10.0, "iv": 0.2901, "open_interest": 204.0, "volume": 37.0, "delta": -0.3965, "gamma": 0.0088, "vega": 0.5877, "theta": -0.0229, "rho": -0.6188, "theo": 14.7792, "change": 1.6, "open": 14.25, "high": 14.9, "low": 14.25, "tick": "no_change", "last_trade_price": 14.9, "last_trade_time": "2026-09-21T15:58:31", "percent_change": 12.0301, "prev_day_close": 13.2999997138977}, {"option": "XOM270917C00160000", "bid": 17.85, "bid_size": 153.0, "ask": 20.05, "ask_size": 425.0, "iv": 0.2998, "open_interest": 436.0, "volume": 75.0, "delta": 0.5721, "gamma": 0.0088, "vega": 0.5997, "theta": -0.022, "rho": 0.6634, "theo": 18.3833, "change": -1.925, "open": 18.31, "high": 19.15, "low": 18.31, "tick": "up", "last_trade_price": 19.15, "last_trade_time": "2026-09-21T12:01:43", "percent_change": -9.13404, "prev_day_close": 21.0749998092651}, {"option": "XOM270917P00160000", "bid": 17.0, "bid_size": 17.0, "ask": 17.45, "ask_size": 59.0, "iv": 0.2898, "open_interest": 241.0, "volume": 12.0, "delta": -0.4412, "gamma": 0.0092, "vega": 0.6008, "theta": -0.0232, "rho": -0.678, "theo": 17.2593, "change": 1.35, "open": 17.0, "high": 17.25, "low": 16.85, "tick": "down", "last_trade_price": 16.85, "last_trade_time": "2026-09-21T14:50:38", "percent_change": 8.70968, "prev_day_close": 15.5}, {"option": "XOM270917C00165000", "bid": 15.9, "bid_size": 52.0, "ask": 16.75, "ask_size": 60.0, "iv": 0.2904, "open_interest": 46.0, "volume": 2.0, "delta": 0.53, "gamma": 0.0089, "vega": 0.6086, "theta": -0.0225, "rho": 0.6252, "theo": 16.2438, "change": -1.0, "open": 17.5, "high": 17.5, "low": 17.5, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-09-21T09:51:41", "percent_change": -5.40541, "prev_day_close": 18.5}, {"option": "XOM270917P00165000", "bid": 19.65, "bid_size": 23.0, "ask": 20.3, "ask_size": 268.0, "iv": 0.2892, "open_interest": 40.0, "volume": 8.0, "delta": -0.4862, "gamma": 0.0094, "vega": 0.6058, "theta": -0.0233, "rho": -0.7258, "theo": 19.9693, "change": 1.075, "open": 19.6, "high": 19.6, "low": 19.6, "tick": "up", "last_trade_price": 19.6, "last_trade_time": "2026-09-21T14:40:48", "percent_change": 5.80297, "prev_day_close": 18.5249996185303}, {"option": "XOM270917C00170000", "bid": 14.05, "bid_size": 97.0, "ask": 15.0, "ask_size": 287.0, "iv": 0.2919, "open_interest": 117.0, "volume": 42.0, "delta": 0.4881, "gamma": 0.009, "vega": 0.6102, "theta": -0.0227, "rho": 0.5864, "theo": 14.2929, "change": -1.325, "open": 14.85, "high": 15.15, "low": 14.85, "tick": "no_change", "last_trade_price": 15.15, "last_trade_time": "2026-09-21T14:50:44", "percent_change": -8.04249, "prev_day_close": 16.4750003814697}, {"option": "XOM270917P00170000", "bid": 22.1, "bid_size": 203.0, "ask": 23.25, "ask_size": 98.0, "iv": 0.2842, "open_interest": 111.0, "volume": 0.0, "delta": -0.5309, "gamma": 0.0096, "vega": 0.6032, "theta": -0.0231, "rho": -0.7668, "theo": 22.9083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.92, "last_trade_time": "2026-09-16T10:32:09", "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "XOM270917C00175000", "bid": 12.0, "bid_size": 278.0, "ask": 13.25, "ask_size": 253.0, "iv": 0.2886, "open_interest": 103.0, "volume": 28.0, "delta": 0.4476, "gamma": 0.0089, "vega": 0.6058, "theta": -0.0226, "rho": 0.5415, "theo": 12.5467, "change": -1.475, "open": 13.15, "high": 13.15, "low": 12.45, "tick": "up", "last_trade_price": 13.15, "last_trade_time": "2026-09-21T14:50:45", "percent_change": -10.0855, "prev_day_close": 14.625}, {"option": "XOM270917P00175000", "bid": 25.2, "bid_size": 161.0, "ask": 27.45, "ask_size": 157.0, "iv": 0.2914, "open_interest": 0.0, "volume": 0.0, "delta": -0.5752, "gamma": 0.0096, "vega": 0.5934, "theta": -0.0227, "rho": -0.8024, "theo": 26.0833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "XOM270917C00180000", "bid": 10.65, "bid_size": 190.0, "ask": 11.7, "ask_size": 570.0, "iv": 0.2899, "open_interest": 268.0, "volume": 6.0, "delta": 0.4086, "gamma": 0.0088, "vega": 0.5953, "theta": -0.0223, "rho": 0.5018, "theo": 10.9922, "change": -1.35, "open": 11.55, "high": 11.55, "low": 11.55, "tick": "down", "last_trade_price": 11.55, "last_trade_time": "2026-09-21T14:50:40", "percent_change": -10.4651, "prev_day_close": 12.9000000953674}, {"option": "XOM270917P00180000", "bid": 28.3, "bid_size": 181.0, "ask": 29.95, "ask_size": 64.0, "iv": 0.281, "open_interest": 0.0, "volume": 0.0, "delta": -0.6183, "gamma": 0.0096, "vega": 0.5751, "theta": -0.0222, "rho": -0.8248, "theo": 29.4565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "XOM270917C00185000", "bid": 9.3, "bid_size": 195.0, "ask": 10.35, "ask_size": 616.0, "iv": 0.2902, "open_interest": 1210.0, "volume": 54.0, "delta": 0.3717, "gamma": 0.0086, "vega": 0.58, "theta": -0.0218, "rho": 0.4635, "theo": 9.6167, "change": -1.25, "open": 10.4, "high": 10.5, "low": 10.1, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-09-21T14:50:38", "percent_change": -11.0132, "prev_day_close": 11.3500003814697}, {"option": "XOM270917P00185000", "bid": 31.75, "bid_size": 165.0, "ask": 33.6, "ask_size": 60.0, "iv": 0.2801, "open_interest": 0.0, "volume": 0.0, "delta": -0.6597, "gamma": 0.0095, "vega": 0.5512, "theta": -0.0214, "rho": -0.8377, "theo": 33.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.125}, {"option": "XOM270917C00190000", "bid": 8.0, "bid_size": 183.0, "ask": 9.0, "ask_size": 264.0, "iv": 0.2883, "open_interest": 106.0, "volume": 7.0, "delta": 0.3371, "gamma": 0.0083, "vega": 0.5609, "theta": -0.0212, "rho": 0.4215, "theo": 8.4072, "change": -0.95, "open": 8.85, "high": 8.95, "low": 8.85, "tick": "up", "last_trade_price": 8.95, "last_trade_time": "2026-09-21T15:05:46", "percent_change": -9.59596, "prev_day_close": 9.90000009536743}, {"option": "XOM270917P00190000", "bid": 35.05, "bid_size": 111.0, "ask": 37.55, "ask_size": 94.0, "iv": 0.2771, "open_interest": 0.0, "volume": 0.0, "delta": -0.6995, "gamma": 0.0093, "vega": 0.5233, "theta": -0.0205, "rho": -0.8429, "theo": 36.7893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3500003814697}, {"option": "XOM270917C00195000", "bid": 6.95, "bid_size": 197.0, "ask": 7.95, "ask_size": 214.0, "iv": 0.2888, "open_interest": 11.0, "volume": 7.0, "delta": 0.3049, "gamma": 0.0079, "vega": 0.5385, "theta": -0.0204, "rho": 0.3865, "theo": 7.349, "change": -1.075, "open": 7.75, "high": 7.75, "low": 7.65, "tick": "down", "last_trade_price": 7.65, "last_trade_time": "2026-09-21T15:07:54", "percent_change": -12.3209, "prev_day_close": 8.72499990463257}, {"option": "XOM270917P00195000", "bid": 39.0, "bid_size": 101.0, "ask": 42.65, "ask_size": 109.0, "iv": 0.289, "open_interest": 0.0, "volume": 0.0, "delta": -0.7369, "gamma": 0.0091, "vega": 0.4865, "theta": -0.0193, "rho": -0.8122, "theo": 40.7248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3249988555908}, {"option": "XOM270917C00200000", "bid": 6.15, "bid_size": 190.0, "ask": 7.0, "ask_size": 229.0, "iv": 0.2904, "open_interest": 24.0, "volume": 0.0, "delta": 0.2752, "gamma": 0.0075, "vega": 0.5139, "theta": -0.0195, "rho": 0.3527, "theo": 6.4262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.58, "last_trade_time": "2026-09-18T15:18:20", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "XOM270917P00200000", "bid": 43.05, "bid_size": 100.0, "ask": 46.1, "ask_size": 117.0, "iv": 0.2818, "open_interest": 0.0, "volume": 0.0, "delta": -0.7721, "gamma": 0.0087, "vega": 0.4512, "theta": -0.0179, "rho": -0.8031, "theo": 44.8238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.7999992370606}, {"option": "XOM270917C00210000", "bid": 4.65, "bid_size": 33.0, "ask": 5.45, "ask_size": 91.0, "iv": 0.2918, "open_interest": 31.0, "volume": 0.0, "delta": 0.2235, "gamma": 0.0067, "vega": 0.4613, "theta": -0.0176, "rho": 0.2899, "theo": 4.9316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-09-17T11:33:19", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "XOM270917P00210000", "bid": 51.85, "bid_size": 23.0, "ask": 54.8, "ask_size": 24.0, "iv": 0.2861, "open_interest": 0.0, "volume": 0.0, "delta": -0.8338, "gamma": 0.0077, "vega": 0.367, "theta": -0.0144, "rho": -0.7382, "theo": 53.4365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.125}, {"option": "XOM270917C00220000", "bid": 3.2, "bid_size": 64.0, "ask": 4.35, "ask_size": 98.0, "iv": 0.2909, "open_interest": 1.0, "volume": 0.0, "delta": 0.1813, "gamma": 0.0058, "vega": 0.4084, "theta": -0.0157, "rho": 0.2393, "theo": 3.8134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-09-15T10:52:40", "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "XOM270917P00220000", "bid": 60.9, "bid_size": 19.0, "ask": 63.85, "ask_size": 20.0, "iv": 0.2873, "open_interest": 0.0, "volume": 0.0, "delta": -0.8864, "gamma": 0.0072, "vega": 0.2792, "theta": -0.0106, "rho": -0.6382, "theo": 62.4962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.125}, {"option": "XOM270917C00230000", "bid": 2.46, "bid_size": 70.0, "ask": 3.45, "ask_size": 105.0, "iv": 0.2945, "open_interest": 49.0, "volume": 0.0, "delta": 0.1474, "gamma": 0.005, "vega": 0.358, "theta": -0.0139, "rho": 0.1968, "theo": 2.9793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-17T11:33:19", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "XOM270917P00230000", "bid": 70.35, "bid_size": 19.0, "ask": 73.1, "ask_size": 16.0, "iv": 0.2782, "open_interest": 0.0, "volume": 0.0, "delta": -0.9395, "gamma": 0.0084, "vega": 0.179, "theta": -0.0128, "rho": -0.4254, "theo": 71.9204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.2249984741211}, {"option": "XOM270917C00240000", "bid": 2.07, "bid_size": 31.0, "ask": 2.72, "ask_size": 90.0, "iv": 0.3004, "open_interest": 12.0, "volume": 0.0, "delta": 0.1205, "gamma": 0.0043, "vega": 0.3124, "theta": -0.0123, "rho": 0.1612, "theo": 2.3552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-09-14T14:42:36", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "XOM270917P00240000", "bid": 79.9, "bid_size": 9.0, "ask": 82.95, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9787, "gamma": 0.0051, "vega": 0.0428, "theta": -0.0213, "rho": 0.0, "theo": 81.7189, "change": 0.0, "open": 0.0, "high": 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": "XOM270917C00250000", "bid": 1.55, "bid_size": 43.0, "ask": 2.23, "ask_size": 231.0, "iv": 0.3036, "open_interest": 81.0, "volume": 0.0, "delta": 0.0991, "gamma": 0.0037, "vega": 0.2725, "theta": -0.0108, "rho": 0.133, "theo": 1.8856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-09-11T14:13:08", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "XOM270917P00250000", "bid": 89.85, "bid_size": 1.0, "ask": 93.8, "ask_size": 1.0, "iv": 0.3414, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0006, "vega": 0.0, "theta": -0.0213, "rho": 0.0, "theo": 91.7189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.75}, {"option": "XOM271217C00055000", "bid": 101.85, "bid_size": 9.0, "ask": 106.0, "ask_size": 10.0, "iv": 0.567, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0848, "theo": 103.7782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.94, "last_trade_time": "2026-09-11T13:41:17", "percent_change": 0.0, "prev_day_close": 107.75}, {"option": "XOM271217P00055000", "bid": 0.05, "bid_size": 5.0, "ask": 0.38, "ask_size": 292.0, "iv": 0.4452, "open_interest": 270.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0003, "vega": 0.0366, "theta": -0.0017, "rho": -0.0164, "theo": 0.2127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-07-10T09:43:21", "percent_change": 0.0, "prev_day_close": 0.295000011101365}, {"option": "XOM271217C00060000", "bid": 96.0, "bid_size": 2.0, "ask": 101.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.003, "theta": 0.0, "rho": 0.0966, "theo": 98.8173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.75, "last_trade_time": "2026-05-14T14:14:17", "percent_change": 0.0, "prev_day_close": 102.799999237061}, {"option": "XOM271217P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 409.0, "iv": 0.4863, "open_interest": 84.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0004, "vega": 0.0458, "theta": -0.002, "rho": -0.0212, "theo": 0.2711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-11T11:55:18", "percent_change": 0.0, "prev_day_close": 0.305000007152557}, {"option": "XOM271217C00065000", "bid": 91.65, "bid_size": 9.0, "ask": 96.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0002, "vega": 0.009, "theta": 0.0, "rho": 0.117, "theo": 93.8675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.8, "last_trade_time": "2026-05-14T14:14:17", "percent_change": 0.0, "prev_day_close": 97.6500015258789}, {"option": "XOM271217P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 183.0, "iv": 0.4125, "open_interest": 106.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0005, "vega": 0.0576, "theta": -0.0024, "rho": -0.0274, "theo": 0.3466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-06T12:16:39", "percent_change": 0.0, "prev_day_close": 0.349999998696148}, {"option": "XOM271217C00070000", "bid": 86.7, "bid_size": 1.0, "ask": 91.0, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0004, "vega": 0.0251, "theta": 0.0, "rho": 0.1561, "theo": 88.9445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.82, "last_trade_time": "2026-03-25T09:36:35", "percent_change": 0.0, "prev_day_close": 92.9000015258789}, {"option": "XOM271217P00070000", "bid": 0.13, "bid_size": 117.0, "ask": 0.53, "ask_size": 2.0, "iv": 0.375, "open_interest": 101.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0006, "vega": 0.0715, "theta": -0.0029, "rho": -0.0354, "theo": 0.4451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-08-10T10:05:18", "percent_change": 0.0, "prev_day_close": 0.269999985583127}, {"option": "XOM271217C00075000", "bid": 81.7, "bid_size": 10.0, "ask": 86.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0007, "vega": 0.052, "theta": 0.0, "rho": 0.274, "theo": 84.073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.19, "last_trade_time": "2026-08-17T10:08:10", "percent_change": 0.0, "prev_day_close": 87.75}, {"option": "XOM271217P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.96, "ask_size": 515.0, "iv": 0.3687, "open_interest": 130.0, "volume": 0.0, "delta": -0.0211, "gamma": 0.0008, "vega": 0.089, "theta": -0.0035, "rho": -0.0457, "theo": 0.5725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-08-11T11:57:41", "percent_change": 0.0, "prev_day_close": 0.655000008642674}, {"option": "XOM271217C00080000", "bid": 77.0, "bid_size": 52.0, "ask": 80.85, "ask_size": 37.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.001, "vega": 0.0796, "theta": 0.0, "rho": 0.3748, "theo": 79.2892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.39, "last_trade_time": "2026-08-17T10:05:47", "percent_change": 0.0, "prev_day_close": 83.0}, {"option": "XOM271217P00080000", "bid": 0.61, "bid_size": 18.0, "ask": 0.93, "ask_size": 20.0, "iv": 0.3712, "open_interest": 381.0, "volume": 40.0, "delta": -0.0272, "gamma": 0.001, "vega": 0.1094, "theta": -0.0042, "rho": -0.0586, "theo": 0.7382, "change": 0.32, "open": 0.78, "high": 0.78, "low": 0.78, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-09-21T13:56:16", "percent_change": 69.5652, "prev_day_close": 0.459999997168779}, {"option": "XOM271217C00085000", "bid": 72.65, "bid_size": 50.0, "ask": 76.35, "ask_size": 65.0, "iv": 0.3482, "open_interest": 46.0, "volume": 0.0, "delta": 0.9709, "gamma": 0.0012, "vega": 0.1172, "theta": 0.0, "rho": 0.5363, "theo": 74.6014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.9, "last_trade_time": "2026-08-13T15:55:55", "percent_change": 0.0, "prev_day_close": 78.7000007629394}, {"option": "XOM271217P00085000", "bid": 0.41, "bid_size": 407.0, "ask": 1.51, "ask_size": 482.0, "iv": 0.3587, "open_interest": 94.0, "volume": 0.0, "delta": -0.0347, "gamma": 0.0013, "vega": 0.1338, "theta": -0.005, "rho": -0.0752, "theo": 0.9488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-07-24T13:27:54", "percent_change": 0.0, "prev_day_close": 1.00999999046326}, {"option": "XOM271217C00090000", "bid": 68.4, "bid_size": 35.0, "ask": 72.0, "ask_size": 58.0, "iv": 0.3605, "open_interest": 39.0, "volume": 0.0, "delta": 0.96, "gamma": 0.0015, "vega": 0.1469, "theta": 0.0, "rho": 0.6657, "theo": 70.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.5, "last_trade_time": "2026-07-09T09:32:44", "percent_change": 0.0, "prev_day_close": 74.1749992370606}, {"option": "XOM271217P00090000", "bid": 0.74, "bid_size": 174.0, "ask": 1.61, "ask_size": 172.0, "iv": 0.3458, "open_interest": 349.0, "volume": 0.0, "delta": -0.0439, "gamma": 0.0016, "vega": 0.1615, "theta": -0.0059, "rho": -0.0947, "theo": 1.2156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-20T15:40:20", "percent_change": 0.0, "prev_day_close": 1.0799999833107}, {"option": "XOM271217C00095000", "bid": 63.5, "bid_size": 137.0, "ask": 67.35, "ask_size": 180.0, "iv": 0.333, "open_interest": 279.0, "volume": 0.0, "delta": 0.9476, "gamma": 0.0019, "vega": 0.1831, "theta": 0.0, "rho": 0.8172, "theo": 65.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.25, "last_trade_time": "2026-09-17T10:51:05", "percent_change": 0.0, "prev_day_close": 69.7249984741211}, {"option": "XOM271217P00095000", "bid": 1.25, "bid_size": 5.0, "ask": 1.78, "ask_size": 3.0, "iv": 0.3382, "open_interest": 271.0, "volume": 0.0, "delta": -0.0552, "gamma": 0.0019, "vega": 0.193, "theta": -0.0069, "rho": -0.1186, "theo": 1.5507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-09-17T10:25:46", "percent_change": 0.0, "prev_day_close": 1.31499999761581}, {"option": "XOM271217C00100000", "bid": 59.0, "bid_size": 69.0, "ask": 63.5, "ask_size": 72.0, "iv": 0.3358, "open_interest": 173.0, "volume": 0.0, "delta": 0.9337, "gamma": 0.0022, "vega": 0.221, "theta": -0.0007, "rho": 0.9403, "theo": 61.1824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.2, "last_trade_time": "2026-09-09T12:15:57", "percent_change": 0.0, "prev_day_close": 65.4750022888184}, {"option": "XOM271217P00100000", "bid": 1.75, "bid_size": 55.0, "ask": 2.44, "ask_size": 153.0, "iv": 0.3382, "open_interest": 235.0, "volume": 0.0, "delta": -0.0687, "gamma": 0.0023, "vega": 0.2292, "theta": -0.008, "rho": -0.1475, "theo": 1.9662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-09-03T10:06:42", "percent_change": 0.0, "prev_day_close": 1.86000001430511}, {"option": "XOM271217C00105000", "bid": 55.0, "bid_size": 440.0, "ask": 58.75, "ask_size": 497.0, "iv": 0.3227, "open_interest": 351.0, "volume": 0.0, "delta": 0.9178, "gamma": 0.0027, "vega": 0.2533, "theta": -0.0024, "rho": 0.9907, "theo": 56.9554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.93, "last_trade_time": "2026-07-28T10:47:01", "percent_change": 0.0, "prev_day_close": 61.4500007629394}, {"option": "XOM271217P00105000", "bid": 2.08, "bid_size": 123.0, "ask": 2.81, "ask_size": 24.0, "iv": 0.3246, "open_interest": 336.0, "volume": 0.0, "delta": -0.0847, "gamma": 0.0028, "vega": 0.268, "theta": -0.0092, "rho": -0.1817, "theo": 2.4784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-08-05T12:16:10", "percent_change": 0.0, "prev_day_close": 2.2849999666214}, {"option": "XOM271217C00110000", "bid": 52.0, "bid_size": 286.0, "ask": 54.75, "ask_size": 485.0, "iv": 0.3382, "open_interest": 892.0, "volume": 1.0, "delta": 0.8996, "gamma": 0.0032, "vega": 0.2986, "theta": -0.0042, "rho": 1.0108, "theo": 52.8213, "change": -3.6, "open": 53.6, "high": 53.6, "low": 53.6, "tick": "down", "last_trade_price": 53.6, "last_trade_time": "2026-09-21T15:49:36", "percent_change": -6.29371, "prev_day_close": 57.2000007629394}, {"option": "XOM271217P00110000", "bid": 2.63, "bid_size": 312.0, "ask": 3.55, "ask_size": 170.0, "iv": 0.3194, "open_interest": 708.0, "volume": 0.0, "delta": -0.1035, "gamma": 0.0033, "vega": 0.3105, "theta": -0.0105, "rho": -0.2224, "theo": 3.1034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-09-16T12:50:36", "percent_change": 0.0, "prev_day_close": 2.88999998569488}, {"option": "XOM271217C00115000", "bid": 48.1, "bid_size": 246.0, "ask": 50.65, "ask_size": 473.0, "iv": 0.3306, "open_interest": 319.0, "volume": 0.0, "delta": 0.8786, "gamma": 0.0037, "vega": 0.3451, "theta": -0.0061, "rho": 1.0219, "theo": 48.8208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.35, "last_trade_time": "2026-09-14T09:39:27", "percent_change": 0.0, "prev_day_close": 52.4749984741211}, {"option": "XOM271217P00115000", "bid": 3.3, "bid_size": 344.0, "ask": 4.75, "ask_size": 375.0, "iv": 0.3193, "open_interest": 738.0, "volume": 0.0, "delta": -0.1251, "gamma": 0.0038, "vega": 0.3543, "theta": -0.0118, "rho": -0.2659, "theo": 3.8575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-08-31T14:38:26", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "XOM271217C00120000", "bid": 43.0, "bid_size": 17.0, "ask": 47.5, "ask_size": 89.0, "iv": 0.3173, "open_interest": 280.0, "volume": 0.0, "delta": 0.8546, "gamma": 0.0043, "vega": 0.3853, "theta": -0.0079, "rho": 1.0254, "theo": 44.9714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.05, "last_trade_time": "2026-09-17T10:51:51", "percent_change": 0.0, "prev_day_close": 48.9750003814697}, {"option": "XOM271217P00120000", "bid": 4.3, "bid_size": 93.0, "ask": 5.25, "ask_size": 32.0, "iv": 0.3103, "open_interest": 346.0, "volume": 0.0, "delta": -0.1496, "gamma": 0.0044, "vega": 0.3986, "theta": -0.0131, "rho": -0.3166, "theo": 4.7605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-09-08T15:43:34", "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "XOM271217C00125000", "bid": 40.45, "bid_size": 268.0, "ask": 43.5, "ask_size": 495.0, "iv": 0.322, "open_interest": 317.0, "volume": 0.0, "delta": 0.8279, "gamma": 0.0049, "vega": 0.4338, "theta": -0.0098, "rho": 1.0218, "theo": 41.2804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.1, "last_trade_time": "2026-09-18T15:19:57", "percent_change": 0.0, "prev_day_close": 44.7999992370606}, {"option": "XOM271217P00125000", "bid": 5.35, "bid_size": 265.0, "ask": 6.4, "ask_size": 186.0, "iv": 0.3074, "open_interest": 523.0, "volume": 0.0, "delta": -0.1767, "gamma": 0.005, "vega": 0.4439, "theta": -0.0144, "rho": -0.3721, "theo": 5.814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.42, "last_trade_time": "2026-09-18T09:57:33", "percent_change": 0.0, "prev_day_close": 5.32500004768372}, {"option": "XOM271217C00130000", "bid": 36.85, "bid_size": 276.0, "ask": 39.45, "ask_size": 411.0, "iv": 0.3107, "open_interest": 813.0, "volume": 0.0, "delta": 0.7985, "gamma": 0.0054, "vega": 0.4801, "theta": -0.0116, "rho": 1.0122, "theo": 37.7601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.61, "last_trade_time": "2026-09-18T10:31:11", "percent_change": 0.0, "prev_day_close": 41.4000015258789}, {"option": "XOM271217P00130000", "bid": 6.45, "bid_size": 147.0, "ask": 7.55, "ask_size": 34.0, "iv": 0.3014, "open_interest": 418.0, "volume": 0.0, "delta": -0.207, "gamma": 0.0056, "vega": 0.4885, "theta": -0.0157, "rho": -0.4322, "theo": 7.0585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.38, "last_trade_time": "2026-09-16T10:33:06", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "XOM271217C00135000", "bid": 34.05, "bid_size": 54.0, "ask": 36.2, "ask_size": 416.0, "iv": 0.3129, "open_interest": 5767.0, "volume": 0.0, "delta": 0.7666, "gamma": 0.006, "vega": 0.5188, "theta": -0.0132, "rho": 0.9945, "theo": 34.4344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.27, "last_trade_time": "2026-09-18T15:16:14", "percent_change": 0.0, "prev_day_close": 38.1000003814697}, {"option": "XOM271217P00135000", "bid": 8.0, "bid_size": 230.0, "ask": 8.95, "ask_size": 172.0, "iv": 0.2992, "open_interest": 346.0, "volume": 0.0, "delta": -0.2398, "gamma": 0.0062, "vega": 0.5306, "theta": -0.0169, "rho": -0.4979, "theo": 8.4954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.99, "last_trade_time": "2026-09-15T14:44:02", "percent_change": 0.0, "prev_day_close": 7.57499980926514}, {"option": "XOM271217C00140000", "bid": 31.05, "bid_size": 9.0, "ask": 33.5, "ask_size": 436.0, "iv": 0.3145, "open_interest": 1746.0, "volume": 2.0, "delta": 0.7327, "gamma": 0.0065, "vega": 0.5595, "theta": -0.0148, "rho": 0.9717, "theo": 31.3, "change": -1.73, "open": 32.97, "high": 32.97, "low": 32.97, "tick": "down", "last_trade_price": 32.97, "last_trade_time": "2026-09-21T11:40:39", "percent_change": -4.98559, "prev_day_close": 34.6999988555908}, {"option": "XOM271217P00140000", "bid": 9.6, "bid_size": 262.0, "ask": 10.4, "ask_size": 92.0, "iv": 0.2948, "open_interest": 534.0, "volume": 0.0, "delta": -0.275, "gamma": 0.0067, "vega": 0.5683, "theta": -0.0179, "rho": -0.5643, "theo": 10.133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-09-03T13:10:50", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "XOM271217C00145000", "bid": 27.95, "bid_size": 50.0, "ask": 30.1, "ask_size": 429.0, "iv": 0.306, "open_interest": 530.0, "volume": 0.0, "delta": 0.6972, "gamma": 0.0069, "vega": 0.5942, "theta": -0.0161, "rho": 0.9436, "theo": 28.3669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.8, "last_trade_time": "2026-09-18T15:53:10", "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "XOM271217P00145000", "bid": 11.2, "bid_size": 177.0, "ask": 12.85, "ask_size": 200.0, "iv": 0.2957, "open_interest": 490.0, "volume": 0.0, "delta": -0.312, "gamma": 0.0072, "vega": 0.6009, "theta": -0.0188, "rho": -0.628, "theo": 11.9804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-09-18T09:57:33", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "XOM271217C00150000", "bid": 25.0, "bid_size": 143.0, "ask": 26.95, "ask_size": 347.0, "iv": 0.2986, "open_interest": 1902.0, "volume": 2.0, "delta": 0.6604, "gamma": 0.0073, "vega": 0.6218, "theta": -0.0173, "rho": 0.9098, "theo": 25.6298, "change": -2.725, "open": 26.8, "high": 26.8, "low": 26.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-09-21T11:11:18", "percent_change": -9.48651, "prev_day_close": 28.7250003814697}, {"option": "XOM271217P00150000", "bid": 13.15, "bid_size": 184.0, "ask": 14.3, "ask_size": 99.0, "iv": 0.2882, "open_interest": 496.0, "volume": 0.0, "delta": -0.3505, "gamma": 0.0076, "vega": 0.6282, "theta": -0.0196, "rho": -0.6961, "theo": 14.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.05, "last_trade_time": "2026-09-17T13:03:28", "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "XOM271217C00155000", "bid": 22.55, "bid_size": 90.0, "ask": 23.95, "ask_size": 241.0, "iv": 0.2939, "open_interest": 454.0, "volume": 0.0, "delta": 0.6228, "gamma": 0.0076, "vega": 0.6457, "theta": -0.0182, "rho": 0.8739, "theo": 23.0923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.77, "last_trade_time": "2026-09-17T10:45:30", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "XOM271217P00155000", "bid": 15.65, "bid_size": 231.0, "ask": 16.75, "ask_size": 162.0, "iv": 0.2899, "open_interest": 811.0, "volume": 42.0, "delta": -0.3903, "gamma": 0.008, "vega": 0.6493, "theta": -0.0201, "rho": -0.7599, "theo": 16.3007, "change": 0.8, "open": 15.95, "high": 16.05, "low": 15.95, "tick": "no_change", "last_trade_price": 16.05, "last_trade_time": "2026-09-21T11:04:10", "percent_change": 5.2459, "prev_day_close": 15.25}, {"option": "XOM271217C00160000", "bid": 20.2, "bid_size": 115.0, "ask": 21.7, "ask_size": 298.0, "iv": 0.293, "open_interest": 851.0, "volume": 32.0, "delta": 0.585, "gamma": 0.0078, "vega": 0.662, "theta": -0.0189, "rho": 0.8323, "theo": 20.7528, "change": -2.45, "open": 20.53, "high": 21.1, "low": 20.53, "tick": "no_change", "last_trade_price": 21.1, "last_trade_time": "2026-09-21T13:51:07", "percent_change": -10.4034, "prev_day_close": 23.5500001907349}, {"option": "XOM271217P00160000", "bid": 17.9, "bid_size": 222.0, "ask": 19.05, "ask_size": 98.0, "iv": 0.2855, "open_interest": 399.0, "volume": 1.0, "delta": -0.4307, "gamma": 0.0083, "vega": 0.6633, "theta": -0.0205, "rho": -0.8165, "theo": 18.775, "change": 1.225, "open": 18.6, "high": 18.6, "low": 18.6, "tick": "up", "last_trade_price": 18.6, "last_trade_time": "2026-09-21T11:34:08", "percent_change": 7.05036, "prev_day_close": 17.375}, {"option": "XOM271217C00165000", "bid": 17.95, "bid_size": 171.0, "ask": 19.45, "ask_size": 308.0, "iv": 0.2902, "open_interest": 433.0, "volume": 14.0, "delta": 0.5472, "gamma": 0.008, "vega": 0.6732, "theta": -0.0194, "rho": 0.7903, "theo": 18.6068, "change": -0.925, "open": 19.6, "high": 20.1, "low": 19.2, "tick": "up", "last_trade_price": 20.1, "last_trade_time": "2026-09-21T11:28:07", "percent_change": -4.39952, "prev_day_close": 21.0249996185303}, {"option": "XOM271217P00165000", "bid": 21.15, "bid_size": 10.0, "ask": 21.9, "ask_size": 19.0, "iv": 0.2898, "open_interest": 377.0, "volume": 0.0, "delta": -0.4714, "gamma": 0.0086, "vega": 0.6715, "theta": -0.0206, "rho": -0.878, "theo": 21.4596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.85, "last_trade_time": "2026-09-18T13:12:19", "percent_change": 0.0, "prev_day_close": 19.875}, {"option": "XOM271217C00170000", "bid": 16.1, "bid_size": 126.0, "ask": 17.5, "ask_size": 288.0, "iv": 0.2901, "open_interest": 462.0, "volume": 0.0, "delta": 0.5099, "gamma": 0.0081, "vega": 0.678, "theta": -0.0198, "rho": 0.7494, "theo": 16.644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-09-18T12:12:26", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "XOM271217P00170000", "bid": 23.25, "bid_size": 208.0, "ask": 24.8, "ask_size": 106.0, "iv": 0.283, "open_interest": 219.0, "volume": 0.0, "delta": -0.5122, "gamma": 0.0088, "vega": 0.6697, "theta": -0.0206, "rho": -0.9196, "theo": 24.3498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.2, "last_trade_time": "2026-08-26T14:09:15", "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "XOM271217C00175000", "bid": 14.15, "bid_size": 176.0, "ask": 15.75, "ask_size": 299.0, "iv": 0.2883, "open_interest": 636.0, "volume": 0.0, "delta": 0.4735, "gamma": 0.0081, "vega": 0.6771, "theta": -0.0198, "rho": 0.7008, "theo": 14.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.06, "last_trade_time": "2026-09-18T13:16:39", "percent_change": 0.0, "prev_day_close": 17.0250005722046}, {"option": "XOM271217P00175000", "bid": 26.3, "bid_size": 226.0, "ask": 28.85, "ask_size": 190.0, "iv": 0.2892, "open_interest": 176.0, "volume": 0.0, "delta": -0.5524, "gamma": 0.0089, "vega": 0.6645, "theta": -0.0204, "rho": -0.9614, "theo": 27.4318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.9, "last_trade_time": "2026-09-15T15:52:48", "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "XOM271217C00180000", "bid": 12.95, "bid_size": 106.0, "ask": 14.15, "ask_size": 332.0, "iv": 0.2908, "open_interest": 366.0, "volume": 2.0, "delta": 0.4383, "gamma": 0.008, "vega": 0.6709, "theta": -0.0198, "rho": 0.6587, "theo": 13.2547, "change": -2.205, "open": 13.12, "high": 13.12, "low": 13.12, "tick": "down", "last_trade_price": 13.12, "last_trade_time": "2026-09-21T13:38:11", "percent_change": -14.3883, "prev_day_close": 15.3249998092651}, {"option": "XOM271217P00180000", "bid": 28.75, "bid_size": 273.0, "ask": 32.1, "ask_size": 156.0, "iv": 0.2818, "open_interest": 109.0, "volume": 0.0, "delta": -0.5925, "gamma": 0.0089, "vega": 0.6481, "theta": -0.0201, "rho": -0.9887, "theo": 30.7233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.2, "last_trade_time": "2026-07-23T10:10:00", "percent_change": 0.0, "prev_day_close": 28.4750003814697}, {"option": "XOM271217C00185000", "bid": 11.1, "bid_size": 186.0, "ask": 12.65, "ask_size": 282.0, "iv": 0.287, "open_interest": 644.0, "volume": 0.0, "delta": 0.4045, "gamma": 0.0079, "vega": 0.6601, "theta": -0.0195, "rho": 0.611, "theo": 11.8075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.66, "last_trade_time": "2026-09-10T11:33:23", "percent_change": 0.0, "prev_day_close": 13.7750000953674}, {"option": "XOM271217P00185000", "bid": 32.0, "bid_size": 23.0, "ask": 34.95, "ask_size": 80.0, "iv": 0.2746, "open_interest": 6.0, "volume": 0.0, "delta": -0.6312, "gamma": 0.009, "vega": 0.6293, "theta": -0.0196, "rho": -0.9999, "theo": 34.1842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.33, "last_trade_time": "2026-07-14T14:27:14", "percent_change": 0.0, "prev_day_close": 32.2750005722046}, {"option": "XOM271217C00190000", "bid": 10.35, "bid_size": 89.0, "ask": 11.35, "ask_size": 399.0, "iv": 0.2911, "open_interest": 906.0, "volume": 1.0, "delta": 0.3724, "gamma": 0.0077, "vega": 0.6451, "theta": -0.0192, "rho": 0.5704, "theo": 10.5121, "change": -1.17, "open": 11.08, "high": 11.08, "low": 11.08, "tick": "down", "last_trade_price": 11.08, "last_trade_time": "2026-09-21T10:15:30", "percent_change": -9.55102, "prev_day_close": 12.25}, {"option": "XOM271217P00190000", "bid": 37.15, "bid_size": 75.0, "ask": 38.5, "ask_size": 34.0, "iv": 0.2856, "open_interest": 6.0, "volume": 0.0, "delta": -0.6692, "gamma": 0.0089, "vega": 0.5996, "theta": -0.0191, "rho": -1.0073, "theo": 37.8375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.95, "last_trade_time": "2026-05-28T09:32:54", "percent_change": 0.0, "prev_day_close": 35.7249984741211}, {"option": "XOM271217C00195000", "bid": 8.95, "bid_size": 191.0, "ask": 10.25, "ask_size": 360.0, "iv": 0.2898, "open_interest": 1022.0, "volume": 0.0, "delta": 0.342, "gamma": 0.0075, "vega": 0.627, "theta": -0.0187, "rho": 0.5266, "theo": 9.3564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.95, "last_trade_time": "2026-09-14T15:43:07", "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "XOM271217P00195000", "bid": 39.5, "bid_size": 29.0, "ask": 42.35, "ask_size": 35.0, "iv": 0.2728, "open_interest": 8.0, "volume": 0.0, "delta": -0.7056, "gamma": 0.0088, "vega": 0.5704, "theta": -0.0184, "rho": -0.9898, "theo": 41.6514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.0, "last_trade_time": "2026-08-18T09:33:06", "percent_change": 0.0, "prev_day_close": 39.0249996185303}, {"option": "XOM271217C00200000", "bid": 7.9, "bid_size": 189.0, "ask": 9.05, "ask_size": 227.0, "iv": 0.2885, "open_interest": 350.0, "volume": 2.0, "delta": 0.3137, "gamma": 0.0072, "vega": 0.6059, "theta": -0.0181, "rho": 0.4881, "theo": 8.3311, "change": -1.19, "open": 8.85, "high": 8.85, "low": 8.51, "tick": "down", "last_trade_price": 8.51, "last_trade_time": "2026-09-21T15:10:41", "percent_change": -12.268, "prev_day_close": 9.69999980926514}, {"option": "XOM271217P00200000", "bid": 45.3, "bid_size": 22.0, "ask": 46.45, "ask_size": 68.0, "iv": 0.2908, "open_interest": 1.0, "volume": 0.0, "delta": -0.7404, "gamma": 0.0086, "vega": 0.5279, "theta": -0.0175, "rho": -0.9642, "theo": 45.632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.0, "last_trade_time": "2026-05-04T09:33:03", "percent_change": 0.0, "prev_day_close": 43.125}, {"option": "XOM271217C00210000", "bid": 6.15, "bid_size": 142.0, "ask": 7.35, "ask_size": 308.0, "iv": 0.2896, "open_interest": 50.0, "volume": 0.0, "delta": 0.2629, "gamma": 0.0066, "vega": 0.5586, "theta": -0.0168, "rho": 0.4144, "theo": 6.6191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.63, "last_trade_time": "2026-09-17T11:37:39", "percent_change": 0.0, "prev_day_close": 7.67499995231628}, {"option": "XOM271217P00210000", "bid": 52.0, "bid_size": 16.0, "ask": 55.5, "ask_size": 97.0, "iv": 0.2811, "open_interest": 8.0, "volume": 0.0, "delta": -0.8038, "gamma": 0.008, "vega": 0.444, "theta": -0.0151, "rho": -0.879, "theo": 54.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 53.55, "last_trade_time": "2026-08-14T10:57:28", "percent_change": 0.0, "prev_day_close": 50.9249992370606}, {"option": "XOM271217C00220000", "bid": 4.7, "bid_size": 87.0, "ask": 6.05, "ask_size": 134.0, "iv": 0.2908, "open_interest": 581.0, "volume": 0.0, "delta": 0.2199, "gamma": 0.006, "vega": 0.5081, "theta": -0.0154, "rho": 0.354, "theo": 5.2862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.95, "last_trade_time": "2026-08-19T10:50:36", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "XOM271217P00220000", "bid": 61.0, "bid_size": 24.0, "ask": 65.5, "ask_size": 26.0, "iv": 0.2999, "open_interest": 2.0, "volume": 0.0, "delta": -0.8592, "gamma": 0.0075, "vega": 0.3603, "theta": -0.0117, "rho": -0.7702, "theo": 62.8565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.25, "last_trade_time": "2026-04-28T10:25:43", "percent_change": 0.0, "prev_day_close": 59.2000007629394}, {"option": "XOM271217C00230000", "bid": 3.5, "bid_size": 96.0, "ask": 4.85, "ask_size": 146.0, "iv": 0.2897, "open_interest": 166.0, "volume": 0.0, "delta": 0.1841, "gamma": 0.0053, "vega": 0.4583, "theta": -0.014, "rho": 0.301, "theo": 4.2527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-09-15T15:26:05", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "XOM271217P00230000", "bid": 70.0, "bid_size": 23.0, "ask": 73.6, "ask_size": 29.0, "iv": 0.2764, "open_interest": 5.0, "volume": 0.0, "delta": -0.9128, "gamma": 0.0082, "vega": 0.2561, "theta": -0.011, "rho": -0.5657, "theo": 72.1006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.02, "last_trade_time": "2026-09-01T10:26:14", "percent_change": 0.0, "prev_day_close": 68.5250015258789}, {"option": "XOM271217C00240000", "bid": 3.1, "bid_size": 31.0, "ask": 4.0, "ask_size": 164.0, "iv": 0.2967, "open_interest": 500.0, "volume": 0.0, "delta": 0.1546, "gamma": 0.0047, "vega": 0.4104, "theta": -0.0126, "rho": 0.2538, "theo": 3.4506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.56, "last_trade_time": "2026-08-13T15:37:06", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "XOM271217P00240000", "bid": 79.5, "bid_size": 31.0, "ask": 83.15, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9608, "gamma": 0.0085, "vega": 0.164, "theta": -0.0136, "rho": 0.0, "theo": 81.6711, "change": 0.0, "open": 0.0, "high": 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": "XOM271217C00250000", "bid": 2.46, "bid_size": 31.0, "ask": 3.35, "ask_size": 157.0, "iv": 0.2997, "open_interest": 733.0, "volume": 0.0, "delta": 0.1303, "gamma": 0.0041, "vega": 0.3665, "theta": -0.0114, "rho": 0.2143, "theo": 2.8252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.77, "last_trade_time": "2026-09-10T12:47:13", "percent_change": 0.0, "prev_day_close": 3.19000005722046}, {"option": "XOM271217P00250000", "bid": 89.5, "bid_size": 9.0, "ask": 94.0, "ask_size": 9.0, "iv": 0.3239, "open_interest": 0.0, "volume": 0.0, "delta": -0.9898, "gamma": 0.0022, "vega": 0.0, "theta": -0.0202, "rho": 0.0, "theo": 91.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.6500015258789}, {"option": "XOM271217C00260000", "bid": 1.7, "bid_size": 82.0, "ask": 2.84, "ask_size": 451.0, "iv": 0.299, "open_interest": 833.0, "volume": 0.0, "delta": 0.1104, "gamma": 0.0036, "vega": 0.3271, "theta": -0.0103, "rho": 0.1823, "theo": 2.3357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-14T09:53:05", "percent_change": 0.0, "prev_day_close": 2.5349999666214}, {"option": "XOM271217P00260000", "bid": 99.5, "bid_size": 9.0, "ask": 103.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0202, "rho": 0.0, "theo": 101.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.75}, {"option": "XOM280121C00060000", "bid": 96.5, "bid_size": 1.0, "ask": 100.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 104.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0043, "theta": 0.0, "rho": 0.0998, "theo": 98.8252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 105.4, "last_trade_time": "2026-09-10T11:53:41", "percent_change": 0.0, "prev_day_close": 102.799999237061}, {"option": "XOM280121P00060000", "bid": 0.02, "bid_size": 169.0, "ask": 2.65, "ask_size": 304.0, "iv": 0.5445, "open_interest": 182.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0004, "vega": 0.0512, "theta": -0.002, "rho": -0.0245, "theo": 0.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-02T09:52:37", "percent_change": 0.0, "prev_day_close": 0.339999992400408}, {"option": "XOM280121C00065000", "bid": 91.5, "bid_size": 9.0, "ask": 96.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0002, "vega": 0.0129, "theta": 0.0, "rho": 0.1277, "theo": 93.8805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.45, "last_trade_time": "2026-09-01T10:30:42", "percent_change": 0.0, "prev_day_close": 97.75}, {"option": "XOM280121P00065000", "bid": 0.09, "bid_size": 584.0, "ask": 0.4, "ask_size": 30.0, "iv": 0.3751, "open_interest": 449.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0005, "vega": 0.064, "theta": -0.0025, "rho": -0.0318, "theo": 0.3903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-04-24T11:51:32", "percent_change": 0.0, "prev_day_close": 0.374999998137355}, {"option": "XOM280121C00070000", "bid": 86.5, "bid_size": 10.0, "ask": 91.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 35.0, "volume": 6.0, "delta": 0.9933, "gamma": 0.0005, "vega": 0.0296, "theta": 0.0, "rho": 0.1804, "theo": 88.9709, "change": -3.69, "open": 89.35, "high": 89.35, "low": 89.31, "tick": "down", "last_trade_price": 89.31, "last_trade_time": "2026-09-21T14:16:35", "percent_change": -3.96774, "prev_day_close": 93.0}, {"option": "XOM280121P00070000", "bid": 0.19, "bid_size": 260.0, "ask": 1.08, "ask_size": 538.0, "iv": 0.4046, "open_interest": 60.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0006, "vega": 0.0794, "theta": -0.003, "rho": -0.0408, "theo": 0.5007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-08-24T15:39:26", "percent_change": 0.0, "prev_day_close": 0.560000002384186}, {"option": "XOM280121C00075000", "bid": 82.3, "bid_size": 8.0, "ask": 86.0, "ask_size": 9.0, "iv": 0.3798, "open_interest": 3.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0008, "vega": 0.0632, "theta": 0.0, "rho": 0.301, "theo": 84.1263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.51, "last_trade_time": "2026-08-13T12:08:46", "percent_change": 0.0, "prev_day_close": 88.0}, {"option": "XOM280121P00075000", "bid": 0.39, "bid_size": 143.0, "ask": 1.16, "ask_size": 744.0, "iv": 0.3889, "open_interest": 59.0, "volume": 0.0, "delta": -0.0228, "gamma": 0.0008, "vega": 0.0982, "theta": -0.0036, "rho": -0.0525, "theo": 0.6431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-14T09:30:07", "percent_change": 0.0, "prev_day_close": 0.530000016093254}, {"option": "XOM280121C00080000", "bid": 78.45, "bid_size": 21.0, "ask": 80.95, "ask_size": 65.0, "iv": 0.3943, "open_interest": 45.0, "volume": 1.0, "delta": 0.9774, "gamma": 0.001, "vega": 0.0978, "theta": 0.0, "rho": 0.4581, "theo": 79.3826, "change": -4.125, "open": 79.15, "high": 79.15, "low": 79.15, "tick": "down", "last_trade_price": 79.15, "last_trade_time": "2026-09-21T13:28:49", "percent_change": -4.95347, "prev_day_close": 83.2750015258789}, {"option": "XOM280121P00080000", "bid": 0.73, "bid_size": 1.0, "ask": 0.99, "ask_size": 15.0, "iv": 0.3674, "open_interest": 468.0, "volume": 40.0, "delta": -0.0291, "gamma": 0.001, "vega": 0.1203, "theta": -0.0042, "rho": -0.0669, "theo": 0.825, "change": 0.005, "open": 0.84, "high": 0.84, "low": 0.84, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-09-21T13:56:16", "percent_change": 0.598801, "prev_day_close": 0.83500000834465}, {"option": "XOM280121C00085000", "bid": 73.7, "bid_size": 301.0, "ask": 76.5, "ask_size": 425.0, "iv": 0.3796, "open_interest": 277.0, "volume": 6.0, "delta": 0.9672, "gamma": 0.0013, "vega": 0.1321, "theta": 0.0, "rho": 0.5906, "theo": 74.7478, "change": -1.91, "open": 76.99, "high": 76.99, "low": 76.99, "tick": "down", "last_trade_price": 76.99, "last_trade_time": "2026-09-21T09:47:25", "percent_change": -2.42078, "prev_day_close": 78.8999977111816}, {"option": "XOM280121P00085000", "bid": 0.62, "bid_size": 116.0, "ask": 1.3, "ask_size": 55.0, "iv": 0.3475, "open_interest": 239.0, "volume": 0.0, "delta": -0.037, "gamma": 0.0013, "vega": 0.1461, "theta": -0.005, "rho": -0.0848, "theo": 1.0562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-19T09:32:44", "percent_change": 0.0, "prev_day_close": 0.969999998807907}, {"option": "XOM280121C00090000", "bid": 68.0, "bid_size": 478.0, "ask": 72.5, "ask_size": 94.0, "iv": 0.3472, "open_interest": 353.0, "volume": 0.0, "delta": 0.9559, "gamma": 0.0016, "vega": 0.1654, "theta": 0.0, "rho": 0.7423, "theo": 70.2237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.75, "last_trade_time": "2026-09-02T10:12:54", "percent_change": 0.0, "prev_day_close": 74.4250030517578}, {"option": "XOM280121P00090000", "bid": 0.79, "bid_size": 450.0, "ask": 2.25, "ask_size": 522.0, "iv": 0.3555, "open_interest": 281.0, "volume": 0.0, "delta": -0.0466, "gamma": 0.0016, "vega": 0.1761, "theta": -0.0059, "rho": -0.107, "theo": 1.3462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-08T13:22:52", "percent_change": 0.0, "prev_day_close": 1.35500001907349}, {"option": "XOM280121C00095000", "bid": 63.5, "bid_size": 86.0, "ask": 68.0, "ask_size": 370.0, "iv": 0.3345, "open_interest": 681.0, "volume": 0.0, "delta": 0.9432, "gamma": 0.0019, "vega": 0.202, "theta": 0.0, "rho": 0.8798, "theo": 65.8114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.1, "last_trade_time": "2026-09-03T12:27:44", "percent_change": 0.0, "prev_day_close": 69.9249992370606}, {"option": "XOM280121P00095000", "bid": 1.46, "bid_size": 127.0, "ask": 2.15, "ask_size": 166.0, "iv": 0.3423, "open_interest": 406.0, "volume": 0.0, "delta": -0.0582, "gamma": 0.002, "vega": 0.2091, "theta": -0.0069, "rho": -0.1329, "theo": 1.7078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-08-18T13:39:08", "percent_change": 0.0, "prev_day_close": 1.59500002861023}, {"option": "XOM280121C00100000", "bid": 59.5, "bid_size": 49.0, "ask": 64.0, "ask_size": 408.0, "iv": 0.3403, "open_interest": 1333.0, "volume": 0.0, "delta": 0.9289, "gamma": 0.0023, "vega": 0.24, "theta": -0.0003, "rho": 0.979, "theo": 61.5137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.67, "last_trade_time": "2026-09-17T14:53:20", "percent_change": 0.0, "prev_day_close": 65.6499977111816}, {"option": "XOM280121P00100000", "bid": 1.78, "bid_size": 151.0, "ask": 2.5, "ask_size": 137.0, "iv": 0.3299, "open_interest": 428.0, "volume": 0.0, "delta": -0.072, "gamma": 0.0024, "vega": 0.2467, "theta": -0.008, "rho": -0.1646, "theo": 2.153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.09, "last_trade_time": "2026-09-03T10:09:33", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "XOM280121C00105000", "bid": 56.45, "bid_size": 243.0, "ask": 59.45, "ask_size": 442.0, "iv": 0.346, "open_interest": 141.0, "volume": 0.0, "delta": 0.9127, "gamma": 0.0027, "vega": 0.2805, "theta": -0.002, "rho": 1.0246, "theo": 57.3202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.4, "last_trade_time": "2026-09-18T10:24:56", "percent_change": 0.0, "prev_day_close": 61.5499992370606}, {"option": "XOM280121P00105000", "bid": 2.27, "bid_size": 124.0, "ask": 2.98, "ask_size": 20.0, "iv": 0.3211, "open_interest": 129.0, "volume": 0.0, "delta": -0.0885, "gamma": 0.0028, "vega": 0.2867, "theta": -0.0091, "rho": -0.2006, "theo": 2.7047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-09-18T14:07:19", "percent_change": 0.0, "prev_day_close": 2.51999998092651}, {"option": "XOM280121C00110000", "bid": 52.15, "bid_size": 323.0, "ask": 55.25, "ask_size": 411.0, "iv": 0.3321, "open_interest": 518.0, "volume": 0.0, "delta": 0.8941, "gamma": 0.0032, "vega": 0.3235, "theta": -0.0037, "rho": 1.0522, "theo": 53.2538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 57.5, "last_trade_time": "2026-09-17T14:29:44", "percent_change": 0.0, "prev_day_close": 57.5499992370606}, {"option": "XOM280121P00110000", "bid": 2.96, "bid_size": 232.0, "ask": 4.25, "ask_size": 406.0, "iv": 0.326, "open_interest": 303.0, "volume": 0.0, "delta": -0.1071, "gamma": 0.0033, "vega": 0.3296, "theta": -0.0103, "rho": -0.2429, "theo": 3.3559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.23, "last_trade_time": "2026-09-16T15:35:59", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "XOM280121C00115000", "bid": 48.8, "bid_size": 103.0, "ask": 50.35, "ask_size": 82.0, "iv": 0.3203, "open_interest": 1697.0, "volume": 3.0, "delta": 0.8729, "gamma": 0.0037, "vega": 0.3679, "theta": -0.0055, "rho": 1.0725, "theo": 49.3201, "change": -3.135, "open": 50.8, "high": 50.8, "low": 50.2, "tick": "up", "last_trade_price": 50.39, "last_trade_time": "2026-09-21T10:56:03", "percent_change": -5.85708, "prev_day_close": 53.5250015258789}, {"option": "XOM280121P00115000", "bid": 3.75, "bid_size": 232.0, "ask": 4.6, "ask_size": 159.0, "iv": 0.3142, "open_interest": 327.0, "volume": 1.0, "delta": -0.1286, "gamma": 0.0038, "vega": 0.375, "theta": -0.0115, "rho": -0.2904, "theo": 4.1442, "change": 0.325, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-09-21T13:42:21", "percent_change": 8.3871, "prev_day_close": 3.875}, {"option": "XOM280121C00120000", "bid": 43.5, "bid_size": 436.0, "ask": 48.0, "ask_size": 75.0, "iv": 0.3142, "open_interest": 694.0, "volume": 7.0, "delta": 0.8491, "gamma": 0.0042, "vega": 0.4135, "theta": -0.0073, "rho": 1.0916, "theo": 45.5336, "change": -2.275, "open": 47.7, "high": 47.7, "low": 45.4, "tick": "up", "last_trade_price": 46.7, "last_trade_time": "2026-09-21T15:11:55", "percent_change": -4.64523, "prev_day_close": 48.9750003814697}, {"option": "XOM280121P00120000", "bid": 4.8, "bid_size": 197.0, "ask": 5.8, "ask_size": 389.0, "iv": 0.3141, "open_interest": 3588.0, "volume": 35.0, "delta": -0.153, "gamma": 0.0044, "vega": 0.4206, "theta": -0.0128, "rho": -0.3426, "theo": 5.0816, "change": 0.475, "open": 5.2, "high": 5.2, "low": 5.18, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-09-21T13:42:21", "percent_change": 10.0529, "prev_day_close": 4.72499990463257}, {"option": "XOM280121C00125000", "bid": 41.5, "bid_size": 46.0, "ask": 43.35, "ask_size": 310.0, "iv": 0.3163, "open_interest": 1465.0, "volume": 7.0, "delta": 0.8228, "gamma": 0.0048, "vega": 0.4584, "theta": -0.009, "rho": 1.1306, "theo": 41.9115, "change": -2.75, "open": 43.4, "high": 43.4, "low": 42.38, "tick": "up", "last_trade_price": 43.3, "last_trade_time": "2026-09-21T14:22:49", "percent_change": -5.97177, "prev_day_close": 46.0499992370606}, {"option": "XOM280121P00125000", "bid": 5.9, "bid_size": 171.0, "ask": 6.65, "ask_size": 151.0, "iv": 0.3071, "open_interest": 317.0, "volume": 1.0, "delta": -0.1801, "gamma": 0.0049, "vega": 0.4662, "theta": -0.014, "rho": -0.4025, "theo": 6.1809, "change": 0.55, "open": 6.3, "high": 6.3, "low": 6.3, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-09-21T13:42:21", "percent_change": 9.56522, "prev_day_close": 5.75}, {"option": "XOM280121C00130000", "bid": 37.4, "bid_size": 320.0, "ask": 39.95, "ask_size": 302.0, "iv": 0.3059, "open_interest": 787.0, "volume": 5.0, "delta": 0.7942, "gamma": 0.0053, "vega": 0.5022, "theta": -0.0107, "rho": 1.1356, "theo": 38.467, "change": -3.2, "open": 39.22, "high": 39.23, "low": 38.95, "tick": "down", "last_trade_price": 38.95, "last_trade_time": "2026-09-21T13:29:12", "percent_change": -7.59193, "prev_day_close": 42.1499996185303}, {"option": "XOM280121P00130000", "bid": 7.15, "bid_size": 200.0, "ask": 8.2, "ask_size": 221.0, "iv": 0.306, "open_interest": 1174.0, "volume": 4.0, "delta": -0.2098, "gamma": 0.0055, "vega": 0.5099, "theta": -0.0152, "rho": -0.4639, "theo": 7.4578, "change": 0.5, "open": 7.6, "high": 7.6, "low": 7.45, "tick": "down", "last_trade_price": 7.45, "last_trade_time": "2026-09-21T15:20:38", "percent_change": 7.19424, "prev_day_close": 6.95000004768372}, {"option": "XOM280121C00135000", "bid": 34.35, "bid_size": 245.0, "ask": 36.8, "ask_size": 325.0, "iv": 0.3057, "open_interest": 958.0, "volume": 1.0, "delta": 0.7635, "gamma": 0.0058, "vega": 0.5434, "theta": -0.0122, "rho": 1.1211, "theo": 35.2037, "change": -2.75, "open": 35.95, "high": 35.95, "low": 35.95, "tick": "down", "last_trade_price": 35.95, "last_trade_time": "2026-09-21T10:13:14", "percent_change": -7.10595, "prev_day_close": 38.7000007629394}, {"option": "XOM280121P00135000", "bid": 8.65, "bid_size": 17.0, "ask": 9.2, "ask_size": 73.0, "iv": 0.299, "open_interest": 1286.0, "volume": 1.0, "delta": -0.242, "gamma": 0.006, "vega": 0.5522, "theta": -0.0162, "rho": -0.5316, "theo": 8.9223, "change": 0.4, "open": 8.6, "high": 8.6, "low": 8.6, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-09-21T09:56:26", "percent_change": 4.87805, "prev_day_close": 8.19999980926514}, {"option": "XOM280121C00140000", "bid": 31.1, "bid_size": 284.0, "ask": 34.0, "ask_size": 367.0, "iv": 0.3037, "open_interest": 3740.0, "volume": 26.0, "delta": 0.7311, "gamma": 0.0062, "vega": 0.5815, "theta": -0.0137, "rho": 1.0955, "theo": 32.127, "change": -2.3, "open": 32.7, "high": 33.2, "low": 32.7, "tick": "up", "last_trade_price": 33.2, "last_trade_time": "2026-09-21T14:43:11", "percent_change": -6.47887, "prev_day_close": 35.5}, {"option": "XOM280121P00140000", "bid": 9.7, "bid_size": 453.0, "ask": 10.85, "ask_size": 88.0, "iv": 0.2912, "open_interest": 489.0, "volume": 2.0, "delta": -0.2762, "gamma": 0.0065, "vega": 0.5895, "theta": -0.0172, "rho": -0.5995, "theo": 10.5824, "change": 0.69, "open": 10.44, "high": 10.44, "low": 10.44, "tick": "up", "last_trade_price": 10.44, "last_trade_time": "2026-09-21T15:01:50", "percent_change": 7.07692, "prev_day_close": 9.75}, {"option": "XOM280121C00145000", "bid": 27.75, "bid_size": 369.0, "ask": 30.85, "ask_size": 333.0, "iv": 0.2953, "open_interest": 834.0, "volume": 0.0, "delta": 0.6971, "gamma": 0.0066, "vega": 0.6154, "theta": -0.015, "rho": 1.0634, "theo": 29.2383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.22, "last_trade_time": "2026-09-15T11:15:43", "percent_change": 0.0, "prev_day_close": 32.3499994277954}, {"option": "XOM280121P00145000", "bid": 12.15, "bid_size": 18.0, "ask": 12.8, "ask_size": 171.0, "iv": 0.2948, "open_interest": 584.0, "volume": 0.0, "delta": -0.3122, "gamma": 0.007, "vega": 0.6232, "theta": -0.018, "rho": -0.6678, "theo": 12.4442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.5, "last_trade_time": "2026-09-18T10:52:01", "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "XOM280121C00150000", "bid": 25.65, "bid_size": 211.0, "ask": 28.1, "ask_size": 379.0, "iv": 0.2977, "open_interest": 4805.0, "volume": 0.0, "delta": 0.6621, "gamma": 0.007, "vega": 0.6441, "theta": -0.0161, "rho": 1.0264, "theo": 26.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.39, "last_trade_time": "2026-09-17T10:58:35", "percent_change": 0.0, "prev_day_close": 29.6500005722046}, {"option": "XOM280121P00150000", "bid": 14.2, "bid_size": 15.0, "ask": 14.8, "ask_size": 107.0, "iv": 0.2923, "open_interest": 484.0, "volume": 0.0, "delta": -0.3497, "gamma": 0.0074, "vega": 0.651, "theta": -0.0187, "rho": -0.7392, "theo": 14.5089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-09-16T15:34:34", "percent_change": 0.0, "prev_day_close": 13.4749999046326}, {"option": "XOM280121C00155000", "bid": 23.55, "bid_size": 127.0, "ask": 25.2, "ask_size": 332.0, "iv": 0.296, "open_interest": 839.0, "volume": 1.0, "delta": 0.6263, "gamma": 0.0073, "vega": 0.6676, "theta": -0.017, "rho": 0.9848, "theo": 24.0295, "change": -2.15, "open": 24.8, "high": 24.8, "low": 24.8, "tick": "down", "last_trade_price": 24.8, "last_trade_time": "2026-09-21T14:51:12", "percent_change": -7.97774, "prev_day_close": 26.9500007629395}, {"option": "XOM280121P00155000", "bid": 16.45, "bid_size": 20.0, "ask": 17.05, "ask_size": 112.0, "iv": 0.2904, "open_interest": 930.0, "volume": 0.0, "delta": -0.3882, "gamma": 0.0078, "vega": 0.6716, "theta": -0.0192, "rho": -0.798, "theo": 16.7801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-09-15T13:22:37", "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "XOM280121C00160000", "bid": 20.8, "bid_size": 229.0, "ask": 23.3, "ask_size": 418.0, "iv": 0.2945, "open_interest": 6303.0, "volume": 107.0, "delta": 0.5903, "gamma": 0.0075, "vega": 0.6851, "theta": -0.0177, "rho": 0.9407, "theo": 21.7056, "change": -2.4, "open": 23.02, "high": 23.02, "low": 21.73, "tick": "down", "last_trade_price": 21.9, "last_trade_time": "2026-09-21T15:50:07", "percent_change": -9.87654, "prev_day_close": 24.3000001907349}, {"option": "XOM280121P00160000", "bid": 18.9, "bid_size": 19.0, "ask": 19.55, "ask_size": 59.0, "iv": 0.289, "open_interest": 5605.0, "volume": 105.0, "delta": -0.4273, "gamma": 0.0081, "vega": 0.6868, "theta": -0.0195, "rho": -0.87, "theo": 19.252, "change": 0.9, "open": 18.46, "high": 19.22, "low": 18.46, "tick": "down", "last_trade_price": 18.8, "last_trade_time": "2026-09-21T14:39:35", "percent_change": 5.02793, "prev_day_close": 17.9000005722046}, {"option": "XOM280121C00165000", "bid": 19.0, "bid_size": 141.0, "ask": 20.9, "ask_size": 389.0, "iv": 0.2938, "open_interest": 856.0, "volume": 5.0, "delta": 0.5542, "gamma": 0.0077, "vega": 0.6969, "theta": -0.0182, "rho": 0.8933, "theo": 19.5633, "change": -1.09, "open": 21.0, "high": 21.0, "low": 20.81, "tick": "down", "last_trade_price": 20.81, "last_trade_time": "2026-09-21T10:29:18", "percent_change": -4.97717, "prev_day_close": 21.9000005722046}, {"option": "XOM280121P00165000", "bid": 20.7, "bid_size": 339.0, "ask": 22.25, "ask_size": 97.0, "iv": 0.2817, "open_interest": 213.0, "volume": 0.0, "delta": -0.467, "gamma": 0.0083, "vega": 0.6938, "theta": -0.0197, "rho": -0.9194, "theo": 21.9296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.52, "last_trade_time": "2026-09-17T11:44:17", "percent_change": 0.0, "prev_day_close": 20.125}, {"option": "XOM280121C00170000", "bid": 16.85, "bid_size": 180.0, "ask": 18.55, "ask_size": 278.0, "iv": 0.2886, "open_interest": 1347.0, "volume": 76.0, "delta": 0.5186, "gamma": 0.0078, "vega": 0.703, "theta": -0.0186, "rho": 0.8454, "theo": 17.5987, "change": -1.6, "open": 18.05, "high": 18.3, "low": 17.63, "tick": "up", "last_trade_price": 18.3, "last_trade_time": "2026-09-21T15:13:05", "percent_change": -8.0402, "prev_day_close": 19.9000005722046}, {"option": "XOM280121P00170000", "bid": 23.55, "bid_size": 313.0, "ask": 25.25, "ask_size": 116.0, "iv": 0.2815, "open_interest": 257.0, "volume": 0.0, "delta": -0.5064, "gamma": 0.0085, "vega": 0.6948, "theta": -0.0196, "rho": -0.9718, "theo": 24.7969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.45, "last_trade_time": "2026-09-18T09:33:16", "percent_change": 0.0, "prev_day_close": 23.125}, {"option": "XOM280121C00175000", "bid": 15.5, "bid_size": 51.0, "ask": 16.7, "ask_size": 316.0, "iv": 0.2905, "open_interest": 4384.0, "volume": 1.0, "delta": 0.4836, "gamma": 0.0078, "vega": 0.7034, "theta": -0.0188, "rho": 0.7956, "theo": 15.8049, "change": -2.05, "open": 16.0, "high": 16.0, "low": 16.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-09-21T10:39:58", "percent_change": -11.3573, "prev_day_close": 18.0500001907349}, {"option": "XOM280121P00175000", "bid": 26.7, "bid_size": 293.0, "ask": 28.3, "ask_size": 42.0, "iv": 0.2809, "open_interest": 395.0, "volume": 0.0, "delta": -0.546, "gamma": 0.0087, "vega": 0.688, "theta": -0.0195, "rho": -1.0102, "theo": 27.8725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.35, "last_trade_time": "2026-09-18T09:33:16", "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "XOM280121C00180000", "bid": 13.75, "bid_size": 168.0, "ask": 15.05, "ask_size": 286.0, "iv": 0.2889, "open_interest": 5242.0, "volume": 0.0, "delta": 0.4497, "gamma": 0.0078, "vega": 0.699, "theta": -0.0188, "rho": 0.7468, "theo": 14.1756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.55, "last_trade_time": "2026-09-16T13:32:44", "percent_change": 0.0, "prev_day_close": 16.2249999046326}, {"option": "XOM280121P00180000", "bid": 30.0, "bid_size": 238.0, "ask": 32.3, "ask_size": 166.0, "iv": 0.2861, "open_interest": 160.0, "volume": 2.0, "delta": -0.5847, "gamma": 0.0087, "vega": 0.6738, "theta": -0.0192, "rho": -1.034, "theo": 31.1215, "change": 2.6, "open": 31.35, "high": 31.4, "low": 31.35, "tick": "up", "last_trade_price": 31.4, "last_trade_time": "2026-09-21T13:20:30", "percent_change": 9.02778, "prev_day_close": 28.7999992370606}, {"option": "XOM280121C00185000", "bid": 12.2, "bid_size": 170.0, "ask": 13.6, "ask_size": 320.0, "iv": 0.2882, "open_interest": 589.0, "volume": 0.0, "delta": 0.417, "gamma": 0.0077, "vega": 0.6897, "theta": -0.0186, "rho": 0.6977, "theo": 12.7014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.64, "last_trade_time": "2026-09-17T14:53:55", "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "XOM280121P00185000", "bid": 32.5, "bid_size": 75.0, "ask": 35.05, "ask_size": 31.0, "iv": 0.2731, "open_interest": 55.0, "volume": 0.0, "delta": -0.6229, "gamma": 0.0088, "vega": 0.6543, "theta": -0.0188, "rho": -1.0607, "theo": 34.5667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.6, "last_trade_time": "2026-09-18T09:33:16", "percent_change": 0.0, "prev_day_close": 32.0499992370606}, {"option": "XOM280121C00190000", "bid": 10.95, "bid_size": 187.0, "ask": 12.25, "ask_size": 304.0, "iv": 0.2884, "open_interest": 2531.0, "volume": 0.0, "delta": 0.3858, "gamma": 0.0075, "vega": 0.6765, "theta": -0.0184, "rho": 0.6502, "theo": 11.3747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.25, "last_trade_time": "2026-09-18T14:07:54", "percent_change": 0.0, "prev_day_close": 13.125}, {"option": "XOM280121P00190000", "bid": 37.05, "bid_size": 91.0, "ask": 38.95, "ask_size": 80.0, "iv": 0.2822, "open_interest": 22.0, "volume": 2.0, "delta": -0.6602, "gamma": 0.0088, "vega": 0.6276, "theta": -0.0183, "rho": -1.0585, "theo": 38.177, "change": 2.775, "open": 38.5, "high": 38.5, "low": 38.5, "tick": "no_change", "last_trade_price": 38.5, "last_trade_time": "2026-09-21T13:20:33", "percent_change": 7.76767, "prev_day_close": 35.7250003814697}, {"option": "XOM280121C00195000", "bid": 9.65, "bid_size": 172.0, "ask": 11.05, "ask_size": 298.0, "iv": 0.2875, "open_interest": 613.0, "volume": 0.0, "delta": 0.3562, "gamma": 0.0073, "vega": 0.6599, "theta": -0.018, "rho": 0.6042, "theo": 10.1836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-09-17T13:47:00", "percent_change": 0.0, "prev_day_close": 11.8249998092651}, {"option": "XOM280121P00195000", "bid": 41.65, "bid_size": 21.0, "ask": 42.8, "ask_size": 84.0, "iv": 0.2894, "open_interest": 37.0, "volume": 0.0, "delta": -0.6962, "gamma": 0.0087, "vega": 0.5952, "theta": -0.0176, "rho": -1.0564, "theo": 41.9645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.51, "last_trade_time": "2026-08-20T11:33:47", "percent_change": 0.0, "prev_day_close": 39.2000007629394}, {"option": "XOM280121C00200000", "bid": 8.75, "bid_size": 185.0, "ask": 9.85, "ask_size": 372.0, "iv": 0.288, "open_interest": 1068.0, "volume": 5.0, "delta": 0.3283, "gamma": 0.0071, "vega": 0.6403, "theta": -0.0175, "rho": 0.5598, "theo": 9.1196, "change": -1.6, "open": 9.0, "high": 9.0, "low": 9.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-09-21T13:07:22", "percent_change": -15.0943, "prev_day_close": 10.5999999046326}, {"option": "XOM280121P00200000", "bid": 45.55, "bid_size": 31.0, "ask": 48.5, "ask_size": 16.0, "iv": 0.3049, "open_interest": 7.0, "volume": 0.0, "delta": -0.7308, "gamma": 0.0086, "vega": 0.56, "theta": -0.0169, "rho": -1.0194, "theo": 45.8992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.9, "last_trade_time": "2026-08-28T15:00:53", "percent_change": 0.0, "prev_day_close": 43.4249992370606}, {"option": "XOM280121C00210000", "bid": 7.05, "bid_size": 163.0, "ask": 7.8, "ask_size": 26.0, "iv": 0.2877, "open_interest": 770.0, "volume": 2.0, "delta": 0.278, "gamma": 0.0066, "vega": 0.5957, "theta": -0.0164, "rho": 0.4785, "theo": 7.3265, "change": -1.35, "open": 7.2, "high": 7.2, "low": 7.2, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-09-21T13:07:22", "percent_change": -15.7895, "prev_day_close": 8.55000019073486}, {"option": "XOM280121P00210000", "bid": 52.5, "bid_size": 149.0, "ask": 56.5, "ask_size": 211.0, "iv": 0.2923, "open_interest": 78.0, "volume": 0.0, "delta": -0.7944, "gamma": 0.008, "vega": 0.4785, "theta": -0.0146, "rho": -0.9329, "theo": 54.2035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.87, "last_trade_time": "2026-09-09T14:51:22", "percent_change": 0.0, "prev_day_close": 51.2249984741211}, {"option": "XOM280121C00220000", "bid": 5.75, "bid_size": 115.0, "ask": 6.55, "ask_size": 517.0, "iv": 0.292, "open_interest": 1025.0, "volume": 2.0, "delta": 0.2349, "gamma": 0.006, "vega": 0.5471, "theta": -0.0152, "rho": 0.4076, "theo": 5.9122, "change": -1.02, "open": 5.85, "high": 5.85, "low": 5.83, "tick": "down", "last_trade_price": 5.83, "last_trade_time": "2026-09-21T13:07:19", "percent_change": -14.8905, "prev_day_close": 6.84999990463257}, {"option": "XOM280121P00220000", "bid": 61.0, "bid_size": 19.0, "ask": 64.05, "ask_size": 20.0, "iv": 0.274, "open_interest": 5.0, "volume": 0.0, "delta": -0.8504, "gamma": 0.0075, "vega": 0.3833, "theta": -0.0114, "rho": -0.8522, "theo": 62.9919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 59.0, "last_trade_time": "2026-08-18T11:03:20", "percent_change": 0.0, "prev_day_close": 59.8999996185303}, {"option": "XOM280121C00230000", "bid": 4.45, "bid_size": 169.0, "ask": 5.45, "ask_size": 550.0, "iv": 0.2927, "open_interest": 385.0, "volume": 0.0, "delta": 0.1985, "gamma": 0.0054, "vega": 0.4974, "theta": -0.014, "rho": 0.3465, "theo": 4.8012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.14, "last_trade_time": "2026-09-09T15:19:47", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "XOM280121P00230000", "bid": 70.1, "bid_size": 94.0, "ask": 73.4, "ask_size": 50.0, "iv": 0.2699, "open_interest": 4.0, "volume": 0.0, "delta": -0.9049, "gamma": 0.0083, "vega": 0.2884, "theta": -0.0096, "rho": -0.5862, "theo": 72.1679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.59, "last_trade_time": "2026-09-15T12:17:51", "percent_change": 0.0, "prev_day_close": 68.6750030517578}, {"option": "XOM280121C00240000", "bid": 3.5, "bid_size": 177.0, "ask": 4.55, "ask_size": 453.0, "iv": 0.2945, "open_interest": 1720.0, "volume": 0.0, "delta": 0.168, "gamma": 0.0048, "vega": 0.4492, "theta": -0.0127, "rho": 0.2943, "theo": 3.928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-18T15:15:55", "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "XOM280121P00240000", "bid": 79.5, "bid_size": 29.0, "ask": 84.0, "ask_size": 20.0, "iv": 0.2952, "open_interest": 0.0, "volume": 0.0, "delta": -0.9551, "gamma": 0.0087, "vega": 0.1782, "theta": -0.0126, "rho": -0.3235, "theo": 81.7034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.75, "last_trade_time": "2026-03-24T10:06:03", "percent_change": 0.0, "prev_day_close": 77.8249969482422}, {"option": "XOM280121C00250000", "bid": 2.95, "bid_size": 31.0, "ask": 3.8, "ask_size": 174.0, "iv": 0.2986, "open_interest": 788.0, "volume": 0.0, "delta": 0.1427, "gamma": 0.0043, "vega": 0.4047, "theta": -0.0115, "rho": 0.2511, "theo": 3.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-09-16T15:58:56", "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "XOM280121P00250000", "bid": 89.5, "bid_size": 9.0, "ask": 93.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.0028, "vega": 0.0, "theta": -0.0215, "rho": 0.0, "theo": 91.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.1, "last_trade_time": "2026-04-30T12:51:53", "percent_change": 0.0, "prev_day_close": 87.6000022888184}, {"option": "XOM280121C00260000", "bid": 2.27, "bid_size": 31.0, "ask": 3.2, "ask_size": 167.0, "iv": 0.2995, "open_interest": 635.0, "volume": 0.0, "delta": 0.1218, "gamma": 0.0038, "vega": 0.3632, "theta": -0.0105, "rho": 0.2146, "theo": 2.6958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-17T14:52:59", "percent_change": 0.0, "prev_day_close": 3.01499998569488}, {"option": "XOM280121P00260000", "bid": 99.5, "bid_size": 9.0, "ask": 103.9, "ask_size": 9.0, "iv": 0.3386, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0215, "rho": 0.0, "theo": 101.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.75}, {"option": "XOM281215C00060000", "bid": 97.1, "bid_size": 1.0, "ask": 101.0, "ask_size": 9.0, "iv": 0.4535, "open_interest": 4.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0059, "theta": 0.0, "rho": 0.1009, "theo": 98.8291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.75, "last_trade_time": "2026-09-09T13:03:51", "percent_change": 0.0, "prev_day_close": 102.75}, {"option": "XOM281215P00060000", "bid": 0.25, "bid_size": 163.0, "ask": 0.85, "ask_size": 2.0, "iv": 0.3631, "open_interest": 266.0, "volume": 0.0, "delta": -0.0195, "gamma": 0.0006, "vega": 0.1084, "theta": -0.0023, "rho": -0.0804, "theo": 0.7299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-09-14T12:07:50", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "XOM281215C00065000", "bid": 92.1, "bid_size": 5.0, "ask": 96.0, "ask_size": 9.0, "iv": 0.4017, "open_interest": 1.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0004, "vega": 0.0324, "theta": 0.0, "rho": 0.1589, "theo": 93.9085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.0, "last_trade_time": "2026-08-03T13:56:11", "percent_change": 0.0, "prev_day_close": 97.75}, {"option": "XOM281215P00065000", "bid": 0.08, "bid_size": 184.0, "ask": 1.98, "ask_size": 234.0, "iv": 0.3789, "open_interest": 103.0, "volume": 0.0, "delta": -0.0246, "gamma": 0.0007, "vega": 0.1316, "theta": -0.0028, "rho": -0.1013, "theo": 0.922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-08-13T15:36:03", "percent_change": 0.0, "prev_day_close": 1.0349999666214}, {"option": "XOM281215C00070000", "bid": 87.3, "bid_size": 10.0, "ask": 91.0, "ask_size": 10.0, "iv": 0.3668, "open_interest": 4.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0008, "vega": 0.085, "theta": 0.0, "rho": 0.3868, "theo": 89.0995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.13, "last_trade_time": "2026-08-17T10:09:18", "percent_change": 0.0, "prev_day_close": 93.0}, {"option": "XOM281215P00070000", "bid": 0.73, "bid_size": 118.0, "ask": 2.81, "ask_size": 202.0, "iv": 0.3961, "open_interest": 78.0, "volume": 7.0, "delta": -0.0308, "gamma": 0.0009, "vega": 0.1588, "theta": -0.0032, "rho": -0.1273, "theo": 1.1607, "change": -0.165, "open": 1.18, "high": 1.18, "low": 1.18, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-09-21T15:20:42", "percent_change": -12.2677, "prev_day_close": 1.34499999880791}, {"option": "XOM281215C00075000", "bid": 82.35, "bid_size": 44.0, "ask": 86.5, "ask_size": 55.0, "iv": 0.3485, "open_interest": 35.0, "volume": 2.0, "delta": 0.9741, "gamma": 0.001, "vega": 0.1403, "theta": 0.0, "rho": 0.6241, "theo": 84.4668, "change": -4.375, "open": 84.15, "high": 84.35, "low": 84.15, "tick": "up", "last_trade_price": 84.35, "last_trade_time": "2026-09-21T13:39:38", "percent_change": -4.93097, "prev_day_close": 88.7250022888184}, {"option": "XOM281215P00075000", "bid": 0.95, "bid_size": 146.0, "ask": 2.23, "ask_size": 283.0, "iv": 0.3591, "open_interest": 113.0, "volume": 0.0, "delta": -0.0382, "gamma": 0.0011, "vega": 0.189, "theta": -0.0038, "rho": -0.1579, "theo": 1.4524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-08-19T13:07:20", "percent_change": 0.0, "prev_day_close": 1.41499996185303}, {"option": "XOM281215C00080000", "bid": 78.7, "bid_size": 268.0, "ask": 81.95, "ask_size": 198.0, "iv": 0.3603, "open_interest": 103.0, "volume": 0.0, "delta": 0.9616, "gamma": 0.0013, "vega": 0.1863, "theta": 0.0, "rho": 0.8011, "theo": 80.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.3, "last_trade_time": "2026-09-11T11:11:41", "percent_change": 0.0, "prev_day_close": 84.2249984741211}, {"option": "XOM281215P00080000", "bid": 1.62, "bid_size": 11.0, "ask": 2.26, "ask_size": 120.0, "iv": 0.3499, "open_interest": 487.0, "volume": 1.0, "delta": -0.0471, "gamma": 0.0013, "vega": 0.2232, "theta": -0.0044, "rho": -0.1951, "theo": 1.807, "change": 0.03, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-09-21T14:37:06", "percent_change": 1.64836, "prev_day_close": 1.8199999332428}, {"option": "XOM281215C00085000", "bid": 74.45, "bid_size": 306.0, "ask": 77.95, "ask_size": 411.0, "iv": 0.3572, "open_interest": 321.0, "volume": 0.0, "delta": 0.9484, "gamma": 0.0015, "vega": 0.2396, "theta": 0.0, "rho": 1.019, "theo": 75.7071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.16, "last_trade_time": "2026-09-11T14:04:07", "percent_change": 0.0, "prev_day_close": 79.6999969482422}, {"option": "XOM281215P00085000", "bid": 2.05, "bid_size": 17.0, "ask": 2.51, "ask_size": 79.0, "iv": 0.3385, "open_interest": 96.0, "volume": 11.0, "delta": -0.0574, "gamma": 0.0015, "vega": 0.2604, "theta": -0.005, "rho": -0.2374, "theo": 2.236, "change": 0.115, "open": 2.29, "high": 2.29, "low": 2.27, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-09-21T15:55:55", "percent_change": 5.33643, "prev_day_close": 2.15499997138977}, {"option": "XOM281215C00090000", "bid": 69.5, "bid_size": 21.0, "ask": 73.5, "ask_size": 64.0, "iv": 0.3289, "open_interest": 78.0, "volume": 0.0, "delta": 0.9344, "gamma": 0.0018, "vega": 0.2872, "theta": 0.0, "rho": 1.1806, "theo": 71.5501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.8, "last_trade_time": "2026-09-15T13:42:47", "percent_change": 0.0, "prev_day_close": 75.7250022888184}, {"option": "XOM281215P00090000", "bid": 2.39, "bid_size": 181.0, "ask": 3.2, "ask_size": 139.0, "iv": 0.3327, "open_interest": 211.0, "volume": 0.0, "delta": -0.0691, "gamma": 0.0018, "vega": 0.3008, "theta": -0.0056, "rho": -0.2825, "theo": 2.7373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-08-20T09:33:58", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "XOM281215C00095000", "bid": 65.5, "bid_size": 17.0, "ask": 70.0, "ask_size": 52.0, "iv": 0.3314, "open_interest": 105.0, "volume": 0.0, "delta": 0.9194, "gamma": 0.0021, "vega": 0.3304, "theta": 0.0, "rho": 1.365, "theo": 67.5459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 77.7, "last_trade_time": "2026-09-15T11:26:27", "percent_change": 0.0, "prev_day_close": 71.7999992370606}, {"option": "XOM281215P00095000", "bid": 2.65, "bid_size": 159.0, "ask": 3.7, "ask_size": 43.0, "iv": 0.3204, "open_interest": 214.0, "volume": 0.0, "delta": -0.0826, "gamma": 0.0021, "vega": 0.3434, "theta": -0.0063, "rho": -0.3354, "theo": 3.3345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-08-27T10:56:47", "percent_change": 0.0, "prev_day_close": 3.20500004291534}, {"option": "XOM281215C00100000", "bid": 61.6, "bid_size": 402.0, "ask": 66.0, "ask_size": 63.0, "iv": 0.3234, "open_interest": 250.0, "volume": 0.0, "delta": 0.9034, "gamma": 0.0024, "vega": 0.3816, "theta": 0.0, "rho": 1.5449, "theo": 63.6844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.0, "last_trade_time": "2026-09-11T09:59:42", "percent_change": 0.0, "prev_day_close": 67.7000007629394}, {"option": "XOM281215P00100000", "bid": 3.7, "bid_size": 181.0, "ask": 4.5, "ask_size": 126.0, "iv": 0.322, "open_interest": 77.0, "volume": 0.0, "delta": -0.0978, "gamma": 0.0024, "vega": 0.3893, "theta": -0.0071, "rho": -0.3952, "theo": 4.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-09-11T10:42:45", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "XOM281215C00105000", "bid": 58.45, "bid_size": 311.0, "ask": 62.4, "ask_size": 433.0, "iv": 0.3265, "open_interest": 345.0, "volume": 0.0, "delta": 0.8864, "gamma": 0.0027, "vega": 0.422, "theta": -0.0008, "rho": 1.6288, "theo": 59.9801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.49, "last_trade_time": "2026-09-02T13:43:20", "percent_change": 0.0, "prev_day_close": 63.9249992370606}, {"option": "XOM281215P00105000", "bid": 4.5, "bid_size": 141.0, "ask": 5.25, "ask_size": 107.0, "iv": 0.3167, "open_interest": 356.0, "volume": 2.0, "delta": -0.1146, "gamma": 0.0028, "vega": 0.4355, "theta": -0.0078, "rho": -0.4605, "theo": 4.8428, "change": 0.25, "open": 4.9, "high": 4.9, "low": 4.9, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-09-21T10:11:30", "percent_change": 5.37634, "prev_day_close": 4.65000009536743}, {"option": "XOM281215C00110000", "bid": 54.5, "bid_size": 15.0, "ask": 57.3, "ask_size": 7.0, "iv": 0.3014, "open_interest": 84.0, "volume": 40.0, "delta": 0.8682, "gamma": 0.003, "vega": 0.4738, "theta": -0.0021, "rho": 1.6544, "theo": 56.394, "change": -4.425, "open": 56.25, "high": 56.25, "low": 56.25, "tick": "down", "last_trade_price": 56.25, "last_trade_time": "2026-09-21T13:21:56", "percent_change": -7.29295, "prev_day_close": 60.6749992370606}, {"option": "XOM281215P00110000", "bid": 5.2, "bid_size": 195.0, "ask": 6.45, "ask_size": 141.0, "iv": 0.3129, "open_interest": 56.0, "volume": 0.0, "delta": -0.1336, "gamma": 0.0031, "vega": 0.484, "theta": -0.0086, "rho": -0.5336, "theo": 5.7862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.65, "last_trade_time": "2026-09-17T10:10:31", "percent_change": 0.0, "prev_day_close": 5.52500009536743}, {"option": "XOM281215C00115000", "bid": 52.1, "bid_size": 96.0, "ask": 55.05, "ask_size": 553.0, "iv": 0.3209, "open_interest": 881.0, "volume": 0.0, "delta": 0.8483, "gamma": 0.0034, "vega": 0.5164, "theta": -0.0033, "rho": 1.6684, "theo": 52.9458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 62.45, "last_trade_time": "2026-09-15T11:23:03", "percent_change": 0.0, "prev_day_close": 57.1750011444092}, {"option": "XOM281215P00115000", "bid": 6.25, "bid_size": 213.0, "ask": 7.65, "ask_size": 175.0, "iv": 0.3108, "open_interest": 313.0, "volume": 0.0, "delta": -0.1539, "gamma": 0.0035, "vega": 0.5314, "theta": -0.0093, "rho": -0.6101, "theo": 6.8437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-09-15T15:55:26", "percent_change": 0.0, "prev_day_close": 6.375}, {"option": "XOM281215C00120000", "bid": 47.55, "bid_size": 349.0, "ask": 52.0, "ask_size": 58.0, "iv": 0.3084, "open_interest": 489.0, "volume": 0.0, "delta": 0.827, "gamma": 0.0037, "vega": 0.5676, "theta": -0.0045, "rho": 1.6684, "theo": 49.6237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.85, "last_trade_time": "2026-09-15T11:23:02", "percent_change": 0.0, "prev_day_close": 53.6750011444092}, {"option": "XOM281215P00120000", "bid": 7.35, "bid_size": 238.0, "ask": 8.5, "ask_size": 120.0, "iv": 0.3033, "open_interest": 384.0, "volume": 1.0, "delta": -0.1764, "gamma": 0.0038, "vega": 0.579, "theta": -0.01, "rho": -0.6942, "theo": 8.0626, "change": 0.35, "open": 7.9, "high": 7.9, "low": 7.9, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-09-21T13:40:48", "percent_change": 4.63576, "prev_day_close": 7.54999995231628}, {"option": "XOM281215C00125000", "bid": 45.65, "bid_size": 64.0, "ask": 48.85, "ask_size": 465.0, "iv": 0.3163, "open_interest": 1157.0, "volume": 1.0, "delta": 0.8043, "gamma": 0.004, "vega": 0.6092, "theta": -0.0057, "rho": 1.6652, "theo": 46.4471, "change": -0.83, "open": 49.37, "high": 49.37, "low": 49.37, "tick": "down", "last_trade_price": 49.37, "last_trade_time": "2026-09-21T09:33:26", "percent_change": -1.65339, "prev_day_close": 50.2000007629394}, {"option": "XOM281215P00125000", "bid": 9.0, "bid_size": 137.0, "ask": 9.9, "ask_size": 93.0, "iv": 0.3036, "open_interest": 155.0, "volume": 0.0, "delta": -0.2002, "gamma": 0.0042, "vega": 0.6248, "theta": -0.0107, "rho": -0.7756, "theo": 9.4162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.03, "last_trade_time": "2026-09-15T11:12:34", "percent_change": 0.0, "prev_day_close": 8.82499980926514}, {"option": "XOM281215C00130000", "bid": 42.6, "bid_size": 101.0, "ask": 45.45, "ask_size": 406.0, "iv": 0.3103, "open_interest": 760.0, "volume": 1.0, "delta": 0.7804, "gamma": 0.0044, "vega": 0.656, "theta": -0.0068, "rho": 1.6512, "theo": 43.4062, "change": -2.25, "open": 45.0, "high": 45.0, "low": 45.0, "tick": "down", "last_trade_price": 45.0, "last_trade_time": "2026-09-21T11:03:10", "percent_change": -4.7619, "prev_day_close": 47.25}, {"option": "XOM281215P00130000", "bid": 9.85, "bid_size": 344.0, "ask": 12.25, "ask_size": 271.0, "iv": 0.303, "open_interest": 760.0, "volume": 0.0, "delta": -0.2251, "gamma": 0.0046, "vega": 0.668, "theta": -0.0113, "rho": -0.8672, "theo": 10.9068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.65, "last_trade_time": "2026-09-15T09:32:19", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "XOM281215C00135000", "bid": 38.95, "bid_size": 250.0, "ask": 42.6, "ask_size": 384.0, "iv": 0.3025, "open_interest": 314.0, "volume": 0.0, "delta": 0.7555, "gamma": 0.0047, "vega": 0.6941, "theta": -0.0078, "rho": 1.6331, "theo": 40.5133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.7, "last_trade_time": "2026-08-31T15:43:16", "percent_change": 0.0, "prev_day_close": 44.375}, {"option": "XOM281215P00135000", "bid": 11.95, "bid_size": 201.0, "ask": 13.0, "ask_size": 148.0, "iv": 0.2972, "open_interest": 585.0, "volume": 0.0, "delta": -0.2521, "gamma": 0.0049, "vega": 0.709, "theta": -0.0119, "rho": -0.9554, "theo": 12.5812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.95, "last_trade_time": "2026-09-16T15:01:37", "percent_change": 0.0, "prev_day_close": 11.2750000953674}, {"option": "XOM281215C00140000", "bid": 37.2, "bid_size": 52.0, "ask": 39.75, "ask_size": 410.0, "iv": 0.3066, "open_interest": 942.0, "volume": 6.0, "delta": 0.7297, "gamma": 0.005, "vega": 0.7336, "theta": -0.0088, "rho": 1.6081, "theo": 37.7579, "change": -2.675, "open": 38.86, "high": 38.86, "low": 38.3, "tick": "down", "last_trade_price": 38.3, "last_trade_time": "2026-09-21T13:56:33", "percent_change": -6.52837, "prev_day_close": 40.9749984741211}, {"option": "XOM281215P00140000", "bid": 13.9, "bid_size": 14.0, "ask": 15.6, "ask_size": 227.0, "iv": 0.3019, "open_interest": 791.0, "volume": 22.0, "delta": -0.2794, "gamma": 0.0052, "vega": 0.7464, "theta": -0.0124, "rho": -1.0471, "theo": 14.3742, "change": 1.075, "open": 14.18, "high": 14.5, "low": 14.18, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-09-21T12:11:11", "percent_change": 8.00745, "prev_day_close": 13.4249997138977}, {"option": "XOM281215C00145000", "bid": 34.5, "bid_size": 24.0, "ask": 36.0, "ask_size": 9.0, "iv": 0.2964, "open_interest": 7749.0, "volume": 3.0, "delta": 0.7033, "gamma": 0.0052, "vega": 0.766, "theta": -0.0096, "rho": 1.5772, "theo": 35.1479, "change": -2.975, "open": 35.7, "high": 35.95, "low": 35.35, "tick": "down", "last_trade_price": 35.35, "last_trade_time": "2026-09-21T13:49:26", "percent_change": -7.76256, "prev_day_close": 38.3250007629394}, {"option": "XOM281215P00145000", "bid": 15.85, "bid_size": 15.0, "ask": 16.95, "ask_size": 112.0, "iv": 0.2955, "open_interest": 805.0, "volume": 0.0, "delta": -0.3087, "gamma": 0.0056, "vega": 0.7783, "theta": -0.0129, "rho": -1.1311, "theo": 16.3644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.28, "last_trade_time": "2026-09-16T15:15:42", "percent_change": 0.0, "prev_day_close": 15.3250002861023}, {"option": "XOM281215C00150000", "bid": 32.1, "bid_size": 46.0, "ask": 34.35, "ask_size": 380.0, "iv": 0.3004, "open_interest": 3617.0, "volume": 13.0, "delta": 0.6763, "gamma": 0.0054, "vega": 0.7968, "theta": -0.0104, "rho": 1.5438, "theo": 32.6723, "change": -2.6, "open": 33.35, "high": 33.35, "low": 33.1, "tick": "down", "last_trade_price": 33.1, "last_trade_time": "2026-09-21T13:49:26", "percent_change": -7.28291, "prev_day_close": 35.6999988555908}, {"option": "XOM281215P00150000", "bid": 17.9, "bid_size": 17.0, "ask": 18.8, "ask_size": 81.0, "iv": 0.292, "open_interest": 1550.0, "volume": 2.0, "delta": -0.3379, "gamma": 0.0059, "vega": 0.8061, "theta": -0.0133, "rho": -1.2108, "theo": 18.4647, "change": 1.25, "open": 18.5, "high": 18.5, "low": 18.4, "tick": "down", "last_trade_price": 18.4, "last_trade_time": "2026-09-21T15:54:05", "percent_change": 7.28863, "prev_day_close": 17.1499996185303}, {"option": "XOM281215C00155000", "bid": 29.65, "bid_size": 87.0, "ask": 31.2, "ask_size": 16.0, "iv": 0.293, "open_interest": 1278.0, "volume": 15.0, "delta": 0.649, "gamma": 0.0056, "vega": 0.8217, "theta": -0.0111, "rho": 1.5032, "theo": 30.337, "change": -2.475, "open": 30.75, "high": 30.8, "low": 30.0, "tick": "down", "last_trade_price": 30.7, "last_trade_time": "2026-09-21T13:49:26", "percent_change": -7.46044, "prev_day_close": 33.1750011444092}, {"option": "XOM281215P00155000", "bid": 19.55, "bid_size": 164.0, "ask": 21.05, "ask_size": 90.0, "iv": 0.2866, "open_interest": 562.0, "volume": 117.0, "delta": -0.3684, "gamma": 0.0062, "vega": 0.8296, "theta": -0.0136, "rho": -1.2984, "theo": 20.7457, "change": 1.25, "open": 20.45, "high": 20.8, "low": 20.45, "tick": "down", "last_trade_price": 20.65, "last_trade_time": "2026-09-21T15:51:33", "percent_change": 6.4433, "prev_day_close": 19.3999996185303}, {"option": "XOM281215C00160000", "bid": 27.75, "bid_size": 32.0, "ask": 30.5, "ask_size": 196.0, "iv": 0.3023, "open_interest": 7709.0, "volume": 950.0, "delta": 0.6216, "gamma": 0.0058, "vega": 0.8434, "theta": -0.0117, "rho": 1.4628, "theo": 28.1309, "change": -1.65, "open": 28.85, "high": 29.54, "low": 27.85, "tick": "down", "last_trade_price": 29.15, "last_trade_time": "2026-09-21T15:17:25", "percent_change": -5.35714, "prev_day_close": 30.8000001907349}, {"option": "XOM281215P00160000", "bid": 22.8, "bid_size": 9.0, "ask": 23.65, "ask_size": 51.0, "iv": 0.291, "open_interest": 453.0, "volume": 100.0, "delta": -0.3996, "gamma": 0.0065, "vega": 0.8476, "theta": -0.0139, "rho": -1.3678, "theo": 23.1786, "change": 1.06, "open": 23.13, "high": 23.13, "low": 22.8, "tick": "down", "last_trade_price": 22.81, "last_trade_time": "2026-09-21T14:34:10", "percent_change": 4.87356, "prev_day_close": 21.75}, {"option": "XOM281215C00165000", "bid": 25.55, "bid_size": 40.0, "ask": 27.7, "ask_size": 369.0, "iv": 0.2957, "open_interest": 2084.0, "volume": 0.0, "delta": 0.5942, "gamma": 0.006, "vega": 0.86, "theta": -0.0122, "rho": 1.416, "theo": 26.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.8, "last_trade_time": "2026-09-18T13:13:02", "percent_change": 0.0, "prev_day_close": 28.8249998092651}, {"option": "XOM281215P00165000", "bid": 25.05, "bid_size": 168.0, "ask": 26.25, "ask_size": 99.0, "iv": 0.2877, "open_interest": 825.0, "volume": 1.0, "delta": -0.4314, "gamma": 0.0067, "vega": 0.8593, "theta": -0.0141, "rho": -1.4399, "theo": 25.7712, "change": 1.45, "open": 25.6, "high": 25.6, "low": 25.6, "tick": "up", "last_trade_price": 25.6, "last_trade_time": "2026-09-21T10:15:55", "percent_change": 6.00414, "prev_day_close": 24.1499996185303}, {"option": "XOM281215C00170000", "bid": 23.55, "bid_size": 10.0, "ask": 24.75, "ask_size": 5.0, "iv": 0.2883, "open_interest": 6776.0, "volume": 16.0, "delta": 0.5669, "gamma": 0.0061, "vega": 0.8727, "theta": -0.0126, "rho": 1.3705, "theo": 24.1107, "change": -2.38, "open": 25.05, "high": 25.05, "low": 24.32, "tick": "no_change", "last_trade_price": 24.32, "last_trade_time": "2026-09-21T13:49:35", "percent_change": -8.91386, "prev_day_close": 26.7000007629395}, {"option": "XOM281215P00170000", "bid": 27.65, "bid_size": 141.0, "ask": 29.0, "ask_size": 45.0, "iv": 0.2857, "open_interest": 4536.0, "volume": 15.0, "delta": -0.4636, "gamma": 0.007, "vega": 0.8657, "theta": -0.0142, "rho": -1.4951, "theo": 28.5141, "change": 1.855, "open": 27.82, "high": 28.23, "low": 27.82, "tick": "no_change", "last_trade_price": 28.23, "last_trade_time": "2026-09-21T13:49:35", "percent_change": 7.03318, "prev_day_close": 26.375}, {"option": "XOM281215C00175000", "bid": 21.7, "bid_size": 17.0, "ask": 23.55, "ask_size": 95.0, "iv": 0.2865, "open_interest": 955.0, "volume": 0.0, "delta": 0.5399, "gamma": 0.0062, "vega": 0.8811, "theta": -0.0128, "rho": 1.3192, "theo": 22.2911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.1, "last_trade_time": "2026-09-18T10:02:11", "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "XOM281215P00175000", "bid": 30.0, "bid_size": 188.0, "ask": 31.95, "ask_size": 61.0, "iv": 0.2816, "open_interest": 225.0, "volume": 8.0, "delta": -0.4963, "gamma": 0.0072, "vega": 0.8651, "theta": -0.0142, "rho": -1.5379, "theo": 31.4153, "change": 1.085, "open": 30.72, "high": 30.78, "low": 30.72, "tick": "down", "last_trade_price": 30.76, "last_trade_time": "2026-09-21T12:12:22", "percent_change": 3.65628, "prev_day_close": 29.6750001907349}, {"option": "XOM281215C00180000", "bid": 19.9, "bid_size": 79.0, "ask": 21.8, "ask_size": 214.0, "iv": 0.2886, "open_interest": 1240.0, "volume": 1.0, "delta": 0.5132, "gamma": 0.0062, "vega": 0.8856, "theta": -0.0131, "rho": 1.2667, "theo": 20.588, "change": -1.315, "open": 21.51, "high": 21.51, "low": 21.51, "tick": "down", "last_trade_price": 21.51, "last_trade_time": "2026-09-21T15:00:15", "percent_change": -5.76123, "prev_day_close": 22.8249998092651}, {"option": "XOM281215P00180000", "bid": 32.75, "bid_size": 194.0, "ask": 35.2, "ask_size": 88.0, "iv": 0.2799, "open_interest": 215.0, "volume": 8.0, "delta": -0.5291, "gamma": 0.0074, "vega": 0.8591, "theta": -0.0142, "rho": -1.5726, "theo": 34.4652, "change": 1.215, "open": 33.82, "high": 33.82, "low": 33.78, "tick": "down", "last_trade_price": 33.79, "last_trade_time": "2026-09-21T12:12:22", "percent_change": 3.72985, "prev_day_close": 32.5749998092651}, {"option": "XOM281215C00185000", "bid": 18.4, "bid_size": 12.0, "ask": 19.4, "ask_size": 10.0, "iv": 0.2835, "open_interest": 512.0, "volume": 2.0, "delta": 0.4872, "gamma": 0.0062, "vega": 0.8857, "theta": -0.0132, "rho": 1.2166, "theo": 19.005, "change": -2.4, "open": 18.8, "high": 18.8, "low": 18.8, "tick": "no_change", "last_trade_price": 18.8, "last_trade_time": "2026-09-21T13:07:32", "percent_change": -11.3208, "prev_day_close": 21.1999998092651}, {"option": "XOM281215P00185000", "bid": 35.9, "bid_size": 200.0, "ask": 39.35, "ask_size": 106.0, "iv": 0.2841, "open_interest": 4020.0, "volume": 903.0, "delta": -0.5621, "gamma": 0.0076, "vega": 0.844, "theta": -0.0142, "rho": -1.6014, "theo": 37.6755, "change": 1.875, "open": 37.25, "high": 37.65, "low": 37.25, "tick": "up", "last_trade_price": 37.5, "last_trade_time": "2026-09-21T14:19:49", "percent_change": 5.26316, "prev_day_close": 35.625}, {"option": "XOM281215C00190000", "bid": 17.05, "bid_size": 144.0, "ask": 18.75, "ask_size": 301.0, "iv": 0.288, "open_interest": 192.0, "volume": 0.0, "delta": 0.4617, "gamma": 0.0062, "vega": 0.883, "theta": -0.0133, "rho": 1.1633, "theo": 17.5329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.85, "last_trade_time": "2026-09-18T09:44:31", "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "XOM281215P00190000", "bid": 39.95, "bid_size": 184.0, "ask": 41.65, "ask_size": 29.0, "iv": 0.281, "open_interest": 204.0, "volume": 2.0, "delta": -0.5952, "gamma": 0.0077, "vega": 0.8294, "theta": -0.0141, "rho": -1.6189, "theo": 41.0285, "change": 2.125, "open": 40.95, "high": 40.95, "low": 40.95, "tick": "no_change", "last_trade_price": 40.95, "last_trade_time": "2026-09-21T14:12:08", "percent_change": 5.47328, "prev_day_close": 38.8250007629394}, {"option": "XOM281215C00195000", "bid": 15.6, "bid_size": 69.0, "ask": 17.4, "ask_size": 255.0, "iv": 0.2868, "open_interest": 279.0, "volume": 2.0, "delta": 0.437, "gamma": 0.0062, "vega": 0.8762, "theta": -0.0133, "rho": 1.1138, "theo": 16.1695, "change": -2.2, "open": 16.0, "high": 16.0, "low": 16.0, "tick": "no_change", "last_trade_price": 16.0, "last_trade_time": "2026-09-21T13:07:30", "percent_change": -12.0879, "prev_day_close": 18.2000007629395}, {"option": "XOM281215P00195000", "bid": 42.5, "bid_size": 29.0, "ask": 46.25, "ask_size": 103.0, "iv": 0.281, "open_interest": 38.0, "volume": 0.0, "delta": -0.6283, "gamma": 0.0079, "vega": 0.7998, "theta": -0.014, "rho": -1.5857, "theo": 44.5356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.15, "last_trade_time": "2026-09-18T10:00:04", "percent_change": 0.0, "prev_day_close": 42.2000007629394}, {"option": "XOM281215C00200000", "bid": 14.4, "bid_size": 145.0, "ask": 16.15, "ask_size": 238.0, "iv": 0.2867, "open_interest": 474.0, "volume": 16.0, "delta": 0.4132, "gamma": 0.0061, "vega": 0.8668, "theta": -0.0132, "rho": 1.065, "theo": 14.9102, "change": -1.0, "open": 15.95, "high": 15.95, "low": 15.9, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-09-21T09:37:11", "percent_change": -5.91716, "prev_day_close": 16.9000005722046}, {"option": "XOM281215P00200000", "bid": 46.5, "bid_size": 110.0, "ask": 49.1, "ask_size": 49.0, "iv": 0.2773, "open_interest": 14.0, "volume": 0.0, "delta": -0.6612, "gamma": 0.008, "vega": 0.7708, "theta": -0.0138, "rho": -1.5661, "theo": 48.1895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.4, "last_trade_time": "2026-09-15T12:51:21", "percent_change": 0.0, "prev_day_close": 45.7999992370606}, {"option": "XOM281215C00210000", "bid": 11.9, "bid_size": 142.0, "ask": 13.95, "ask_size": 238.0, "iv": 0.2845, "open_interest": 335.0, "volume": 0.0, "delta": 0.3683, "gamma": 0.006, "vega": 0.8402, "theta": -0.0129, "rho": 0.9796, "theo": 12.6819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.15, "last_trade_time": "2026-09-15T10:50:31", "percent_change": 0.0, "prev_day_close": 14.2749996185303}, {"option": "XOM281215P00210000", "bid": 54.0, "bid_size": 19.0, "ask": 56.8, "ask_size": 20.0, "iv": 0.2737, "open_interest": 34.0, "volume": 0.0, "delta": -0.7262, "gamma": 0.0082, "vega": 0.6817, "theta": -0.0133, "rho": -1.4605, "theo": 55.9233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.5, "last_trade_time": "2026-09-11T14:50:46", "percent_change": 0.0, "prev_day_close": 53.2250003814697}, {"option": "XOM281215C00220000", "bid": 10.55, "bid_size": 6.0, "ask": 11.1, "ask_size": 6.0, "iv": 0.2815, "open_interest": 228.0, "volume": 199.0, "delta": 0.3274, "gamma": 0.0057, "vega": 0.806, "theta": -0.0125, "rho": 0.8812, "theo": 10.8034, "change": -1.525, "open": 10.5, "high": 10.75, "low": 10.5, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-09-21T13:08:07", "percent_change": -12.4744, "prev_day_close": 12.2249999046326}, {"option": "XOM281215P00220000", "bid": 62.6, "bid_size": 109.0, "ask": 65.35, "ask_size": 43.0, "iv": 0.2775, "open_interest": 6.0, "volume": 0.0, "delta": -0.787, "gamma": 0.008, "vega": 0.5894, "theta": -0.012, "rho": -1.2743, "theo": 64.1775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 78.4, "last_trade_time": "2026-07-15T13:34:45", "percent_change": 0.0, "prev_day_close": 61.4250011444092}, {"option": "XOM281215C00230000", "bid": 8.7, "bid_size": 13.0, "ask": 9.5, "ask_size": 9.0, "iv": 0.2797, "open_interest": 318.0, "volume": 1.0, "delta": 0.2906, "gamma": 0.0054, "vega": 0.7659, "theta": -0.012, "rho": 0.7884, "theo": 9.2252, "change": -0.935, "open": 9.54, "high": 9.54, "low": 9.54, "tick": "down", "last_trade_price": 9.54, "last_trade_time": "2026-09-21T13:06:40", "percent_change": -8.92601, "prev_day_close": 10.4749999046326}, {"option": "XOM281215P00230000", "bid": 71.0, "bid_size": 17.0, "ask": 75.5, "ask_size": 113.0, "iv": 0.2885, "open_interest": 0.0, "volume": 0.0, "delta": -0.8463, "gamma": 0.0081, "vega": 0.4724, "theta": -0.0095, "rho": -1.1122, "theo": 72.9161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.4, "last_trade_time": "2026-04-20T13:19:56", "percent_change": 0.0, "prev_day_close": 69.875}, {"option": "XOM281215C00240000", "bid": 7.15, "bid_size": 55.0, "ask": 8.55, "ask_size": 13.0, "iv": 0.2811, "open_interest": 137.0, "volume": 0.0, "delta": 0.2578, "gamma": 0.0051, "vega": 0.7237, "theta": -0.0114, "rho": 0.7057, "theo": 7.9039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.54, "last_trade_time": "2026-09-15T11:26:35", "percent_change": 0.0, "prev_day_close": 8.92500019073486}, {"option": "XOM281215P00240000", "bid": 80.5, "bid_size": 95.0, "ask": 83.5, "ask_size": 66.0, "iv": 0.2793, "open_interest": 0.0, "volume": 0.0, "delta": -0.9082, "gamma": 0.0093, "vega": 0.312, "theta": -0.0088, "rho": -0.7897, "theo": 82.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.625}, {"option": "XOM281215C00250000", "bid": 6.25, "bid_size": 19.0, "ask": 7.75, "ask_size": 15.0, "iv": 0.2857, "open_interest": 429.0, "volume": 0.0, "delta": 0.2288, "gamma": 0.0048, "vega": 0.6792, "theta": -0.0108, "rho": 0.6295, "theo": 6.7988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.71, "last_trade_time": "2026-09-18T10:31:13", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "XOM281215P00250000", "bid": 89.5, "bid_size": 32.0, "ask": 93.15, "ask_size": 17.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9569, "gamma": 0.0074, "vega": 0.1358, "theta": -0.0169, "rho": 0.0, "theo": 91.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.3, "last_trade_time": "2026-09-15T11:25:31", "percent_change": 0.0, "prev_day_close": 88.1999969482422}, {"option": "XOM281215C00260000", "bid": 5.5, "bid_size": 27.0, "ask": 6.9, "ask_size": 75.0, "iv": 0.289, "open_interest": 262.0, "volume": 0.0, "delta": 0.2033, "gamma": 0.0044, "vega": 0.6359, "theta": -0.0102, "rho": 0.563, "theo": 5.8732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-09-18T10:02:01", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "XOM281215P00260000", "bid": 99.5, "bid_size": 9.0, "ask": 103.15, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9881, "gamma": 0.002, "vega": 0.0, "theta": -0.0214, "rho": 0.0, "theo": 101.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.95, "last_trade_time": "2026-08-26T12:53:22", "percent_change": 0.0, "prev_day_close": 97.4749984741211}, {"option": "XOM290119C00085000", "bid": 74.3, "bid_size": 14.0, "ask": 78.0, "ask_size": 10.0, "iv": 0.3492, "open_interest": 0.0, "volume": 6.0, "delta": 0.9452, "gamma": 0.0015, "vega": 0.2514, "theta": 0.0, "rho": 1.0389, "theo": 75.8437, "change": -1.935, "open": 78.04, "high": 78.04, "low": 78.04, "tick": "down", "last_trade_price": 78.04, "last_trade_time": "2026-09-21T09:47:25", "percent_change": -2.4195, "prev_day_close": 79.9749984741211}, {"option": "XOM290119P00085000", "bid": 2.19, "bid_size": 9.0, "ask": 2.62, "ask_size": 6.0, "iv": 0.3378, "open_interest": 0.0, "volume": 17.0, "delta": -0.0594, "gamma": 0.0015, "vega": 0.2731, "theta": -0.005, "rho": -0.252, "theo": 2.3864, "change": 0.14, "open": 2.44, "high": 2.47, "low": 2.38, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-09-21T15:55:55", "percent_change": 6.25, "prev_day_close": 2.24000000953674}, {"option": "XOM290119C00090000", "bid": 70.35, "bid_size": 21.0, "ask": 73.95, "ask_size": 21.0, "iv": 0.3444, "open_interest": 0.0, "volume": 0.0, "delta": 0.931, "gamma": 0.0018, "vega": 0.3031, "theta": 0.0, "rho": 1.2398, "theo": 71.7353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.8999977111816}, {"option": "XOM290119P00090000", "bid": 2.5, "bid_size": 16.0, "ask": 5.3, "ask_size": 147.0, "iv": 0.3611, "open_interest": 0.0, "volume": 0.0, "delta": -0.0712, "gamma": 0.0018, "vega": 0.3137, "theta": -0.0056, "rho": -0.3011, "theo": 2.9098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87000000476837}, {"option": "XOM290119C00095000", "bid": 66.2, "bid_size": 28.0, "ask": 70.0, "ask_size": 16.0, "iv": 0.3344, "open_interest": 0.0, "volume": 0.0, "delta": 0.916, "gamma": 0.0021, "vega": 0.3482, "theta": 0.0, "rho": 1.4489, "theo": 67.7805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.9249992370606}, {"option": "XOM290119P00095000", "bid": 2.75, "bid_size": 19.0, "ask": 6.0, "ask_size": 7.0, "iv": 0.3485, "open_interest": 23.0, "volume": 0.0, "delta": -0.0847, "gamma": 0.0021, "vega": 0.3577, "theta": -0.0063, "rho": -0.3558, "theo": 3.5252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.19, "last_trade_time": "2026-09-18T09:43:04", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "XOM290119C00100000", "bid": 62.0, "bid_size": 153.0, "ask": 65.75, "ask_size": 40.0, "iv": 0.3176, "open_interest": 0.0, "volume": 0.0, "delta": 0.9002, "gamma": 0.0024, "vega": 0.3945, "theta": 0.0, "rho": 1.5964, "theo": 63.9785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.4749984741211}, {"option": "XOM290119P00100000", "bid": 3.7, "bid_size": 67.0, "ask": 4.9, "ask_size": 15.0, "iv": 0.3219, "open_interest": 79.0, "volume": 5.0, "delta": -0.0998, "gamma": 0.0024, "vega": 0.4028, "theta": -0.007, "rho": -0.4174, "theo": 4.2373, "change": 0.325, "open": 4.05, "high": 4.3, "low": 4.05, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-09-21T13:11:45", "percent_change": 8.1761, "prev_day_close": 3.97500002384186}, {"option": "XOM290119C00105000", "bid": 58.5, "bid_size": 223.0, "ask": 62.5, "ask_size": 16.0, "iv": 0.3202, "open_interest": 6.0, "volume": 0.0, "delta": 0.8834, "gamma": 0.0027, "vega": 0.4414, "theta": -0.0005, "rho": 1.657, "theo": 60.3076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.4, "last_trade_time": "2026-09-18T10:27:12", "percent_change": 0.0, "prev_day_close": 64.2750015258789}, {"option": "XOM290119P00105000", "bid": 2.5, "bid_size": 97.0, "ask": 6.6, "ask_size": 306.0, "iv": 0.3039, "open_interest": 1.0, "volume": 0.0, "delta": -0.1168, "gamma": 0.0027, "vega": 0.4506, "theta": -0.0077, "rho": -0.4858, "theo": 5.071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-09-18T10:02:00", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "XOM290119C00110000", "bid": 54.5, "bid_size": 218.0, "ask": 58.8, "ask_size": 202.0, "iv": 0.3096, "open_interest": 5.0, "volume": 0.0, "delta": 0.8653, "gamma": 0.003, "vega": 0.488, "theta": -0.0017, "rho": 1.6765, "theo": 56.7614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.71, "last_trade_time": "2026-09-17T14:31:43", "percent_change": 0.0, "prev_day_close": 60.6499996185303}, {"option": "XOM290119P00110000", "bid": 4.9, "bid_size": 260.0, "ask": 6.85, "ask_size": 162.0, "iv": 0.309, "open_interest": 9.0, "volume": 0.0, "delta": -0.1354, "gamma": 0.0031, "vega": 0.498, "theta": -0.0084, "rho": -0.5594, "theo": 6.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-09-18T15:45:02", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "XOM290119C00115000", "bid": 52.45, "bid_size": 9.0, "ask": 55.45, "ask_size": 216.0, "iv": 0.3198, "open_interest": 15.0, "volume": 1.0, "delta": 0.8457, "gamma": 0.0033, "vega": 0.5355, "theta": -0.0029, "rho": 1.6952, "theo": 53.3442, "change": -3.3, "open": 53.95, "high": 53.95, "low": 53.95, "tick": "down", "last_trade_price": 53.95, "last_trade_time": "2026-09-21T15:49:36", "percent_change": -5.76419, "prev_day_close": 57.25}, {"option": "XOM290119P00115000", "bid": 4.7, "bid_size": 260.0, "ask": 8.4, "ask_size": 251.0, "iv": 0.2982, "open_interest": 93.0, "volume": 10.0, "delta": -0.1557, "gamma": 0.0034, "vega": 0.5463, "theta": -0.0091, "rho": -0.641, "theo": 7.1035, "change": 0.15, "open": 7.15, "high": 7.25, "low": 7.15, "tick": "no_change", "last_trade_price": 7.25, "last_trade_time": "2026-09-21T13:40:49", "percent_change": 2.11268, "prev_day_close": 7.09999990463257}, {"option": "XOM290119C00120000", "bid": 48.0, "bid_size": 240.0, "ask": 52.5, "ask_size": 48.0, "iv": 0.3087, "open_interest": 53.0, "volume": 0.0, "delta": 0.8246, "gamma": 0.0036, "vega": 0.5828, "theta": -0.0041, "rho": 1.7407, "theo": 50.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.95, "last_trade_time": "2026-09-18T10:02:04", "percent_change": 0.0, "prev_day_close": 53.6000003814697}, {"option": "XOM290119P00120000", "bid": 7.65, "bid_size": 7.0, "ask": 9.65, "ask_size": 13.0, "iv": 0.311, "open_interest": 69.0, "volume": 25.0, "delta": -0.1777, "gamma": 0.0038, "vega": 0.5933, "theta": -0.0098, "rho": -0.7206, "theo": 8.3238, "change": 0.475, "open": 8.4, "high": 8.4, "low": 8.12, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-09-21T13:40:49", "percent_change": 6.07029, "prev_day_close": 7.82499980926514}, {"option": "XOM290119C00125000", "bid": 46.35, "bid_size": 18.0, "ask": 49.0, "ask_size": 300.0, "iv": 0.3147, "open_interest": 310.0, "volume": 481.0, "delta": 0.8024, "gamma": 0.004, "vega": 0.6274, "theta": -0.0052, "rho": 1.7791, "theo": 46.9238, "change": -2.535, "open": 47.4, "high": 48.07, "low": 47.25, "tick": "up", "last_trade_price": 48.04, "last_trade_time": "2026-09-21T14:46:11", "percent_change": -5.01236, "prev_day_close": 50.5749988555908}, {"option": "XOM290119P00125000", "bid": 8.7, "bid_size": 34.0, "ask": 10.5, "ask_size": 12.0, "iv": 0.3014, "open_interest": 56.0, "volume": 17.0, "delta": -0.2012, "gamma": 0.0042, "vega": 0.6393, "theta": -0.0104, "rho": -0.8083, "theo": 9.6881, "change": 0.58, "open": 9.7, "high": 9.75, "low": 9.6, "tick": "down", "last_trade_price": 9.68, "last_trade_time": "2026-09-21T13:40:50", "percent_change": 6.37363, "prev_day_close": 9.09999990463257}, {"option": "XOM290119C00130000", "bid": 43.1, "bid_size": 37.0, "ask": 46.0, "ask_size": 159.0, "iv": 0.3097, "open_interest": 3.0, "volume": 6.0, "delta": 0.7791, "gamma": 0.0043, "vega": 0.6702, "theta": -0.0063, "rho": 1.7698, "theo": 43.9298, "change": -2.275, "open": 44.65, "high": 44.75, "low": 44.65, "tick": "up", "last_trade_price": 44.75, "last_trade_time": "2026-09-21T14:39:53", "percent_change": -4.83785, "prev_day_close": 47.0249996185303}, {"option": "XOM290119P00130000", "bid": 9.8, "bid_size": 261.0, "ask": 12.0, "ask_size": 145.0, "iv": 0.296, "open_interest": 11.0, "volume": 33.0, "delta": -0.2261, "gamma": 0.0045, "vega": 0.6822, "theta": -0.011, "rho": -0.8978, "theo": 11.2033, "change": 0.925, "open": 11.2, "high": 11.35, "low": 11.2, "tick": "no_change", "last_trade_price": 11.35, "last_trade_time": "2026-09-21T13:40:50", "percent_change": 8.8729, "prev_day_close": 10.4250001907349}, {"option": "XOM290119C00135000", "bid": 40.1, "bid_size": 59.0, "ask": 42.9, "ask_size": 93.0, "iv": 0.3043, "open_interest": 3.0, "volume": 7.0, "delta": 0.7549, "gamma": 0.0046, "vega": 0.7105, "theta": -0.0073, "rho": 1.7492, "theo": 41.0753, "change": -2.85, "open": 43.5, "high": 43.5, "low": 41.75, "tick": "no_change", "last_trade_price": 41.75, "last_trade_time": "2026-09-21T14:39:53", "percent_change": -6.39014, "prev_day_close": 44.6000003814697}, {"option": "XOM290119P00135000", "bid": 11.45, "bid_size": 40.0, "ask": 13.55, "ask_size": 14.0, "iv": 0.2932, "open_interest": 0.0, "volume": 0.0, "delta": -0.2522, "gamma": 0.0048, "vega": 0.7238, "theta": -0.0116, "rho": -0.9906, "theo": 12.8673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4750003814697}, {"option": "XOM290119C00140000", "bid": 36.9, "bid_size": 135.0, "ask": 40.45, "ask_size": 191.0, "iv": 0.3006, "open_interest": 8.0, "volume": 0.0, "delta": 0.7299, "gamma": 0.0048, "vega": 0.7474, "theta": -0.0082, "rho": 1.7235, "theo": 38.3579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.25, "last_trade_time": "2026-09-18T10:11:56", "percent_change": 0.0, "prev_day_close": 41.6999988555908}, {"option": "XOM290119P00140000", "bid": 13.6, "bid_size": 22.0, "ask": 16.05, "ask_size": 15.0, "iv": 0.2982, "open_interest": 1.0, "volume": 0.0, "delta": -0.2796, "gamma": 0.0052, "vega": 0.7604, "theta": -0.0121, "rho": -1.0785, "theo": 14.6894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-09-14T13:04:03", "percent_change": 0.0, "prev_day_close": 13.6749997138977}, {"option": "XOM290119C00145000", "bid": 34.85, "bid_size": 9.0, "ask": 37.9, "ask_size": 296.0, "iv": 0.3023, "open_interest": 3.0, "volume": 218.0, "delta": 0.7043, "gamma": 0.0051, "vega": 0.7811, "theta": -0.0091, "rho": 1.6905, "theo": 35.7771, "change": -2.65, "open": 38.22, "high": 38.22, "low": 35.57, "tick": "down", "last_trade_price": 36.1, "last_trade_time": "2026-09-21T13:49:27", "percent_change": -6.83871, "prev_day_close": 38.75}, {"option": "XOM290119P00145000", "bid": 16.25, "bid_size": 9.0, "ask": 17.1, "ask_size": 7.0, "iv": 0.2948, "open_interest": 0.0, "volume": 0.0, "delta": -0.3079, "gamma": 0.0055, "vega": 0.7931, "theta": -0.0125, "rho": -1.1669, "theo": 16.6595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "XOM290119C00150000", "bid": 32.25, "bid_size": 78.0, "ask": 34.95, "ask_size": 274.0, "iv": 0.2963, "open_interest": 11.0, "volume": 0.0, "delta": 0.6782, "gamma": 0.0053, "vega": 0.8106, "theta": -0.0098, "rho": 1.6544, "theo": 33.3305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.72, "last_trade_time": "2026-09-17T12:44:46", "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "XOM290119P00150000", "bid": 17.25, "bid_size": 137.0, "ask": 19.4, "ask_size": 86.0, "iv": 0.2873, "open_interest": 10.0, "volume": 0.0, "delta": -0.3372, "gamma": 0.0058, "vega": 0.8216, "theta": -0.0129, "rho": -1.2584, "theo": 18.7905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.3, "last_trade_time": "2026-09-17T13:46:16", "percent_change": 0.0, "prev_day_close": 17.4249992370605}, {"option": "XOM290119C00155000", "bid": 30.3, "bid_size": 17.0, "ask": 32.35, "ask_size": 14.0, "iv": 0.2952, "open_interest": 16.0, "volume": 5.0, "delta": 0.6517, "gamma": 0.0055, "vega": 0.8364, "theta": -0.0105, "rho": 1.6128, "theo": 31.0149, "change": -2.325, "open": 31.55, "high": 31.7, "low": 31.5, "tick": "down", "last_trade_price": 31.5, "last_trade_time": "2026-09-21T13:49:27", "percent_change": -6.87361, "prev_day_close": 33.8249988555908}, {"option": "XOM290119P00155000", "bid": 19.0, "bid_size": 132.0, "ask": 23.45, "ask_size": 238.0, "iv": 0.2933, "open_interest": 0.0, "volume": 0.0, "delta": -0.3672, "gamma": 0.0061, "vega": 0.8447, "theta": -0.0132, "rho": -1.3329, "theo": 21.0683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4749994277954}, {"option": "XOM290119C00160000", "bid": 27.8, "bid_size": 54.0, "ask": 31.0, "ask_size": 56.0, "iv": 0.2967, "open_interest": 47.0, "volume": 50.0, "delta": 0.6251, "gamma": 0.0057, "vega": 0.858, "theta": -0.0111, "rho": 1.5678, "theo": 28.8293, "change": -1.425, "open": 29.4, "high": 30.1, "low": 28.84, "tick": "no_change", "last_trade_price": 30.1, "last_trade_time": "2026-09-21T14:57:49", "percent_change": -4.52022, "prev_day_close": 31.5249996185303}, {"option": "XOM290119P00160000", "bid": 21.05, "bid_size": 204.0, "ask": 24.95, "ask_size": 121.0, "iv": 0.2842, "open_interest": 0.0, "volume": 46.0, "delta": -0.398, "gamma": 0.0064, "vega": 0.8625, "theta": -0.0135, "rho": -1.4091, "theo": 23.5068, "change": 1.065, "open": 23.02, "high": 23.38, "low": 22.86, "tick": "down", "last_trade_price": 23.04, "last_trade_time": "2026-09-21T14:28:06", "percent_change": 4.84642, "prev_day_close": 21.9749994277954}, {"option": "XOM290119C00165000", "bid": 25.55, "bid_size": 104.0, "ask": 29.0, "ask_size": 57.0, "iv": 0.2945, "open_interest": 32.0, "volume": 0.0, "delta": 0.5985, "gamma": 0.0058, "vega": 0.8753, "theta": -0.0116, "rho": 1.5208, "theo": 26.7688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.85, "last_trade_time": "2026-09-18T10:02:02", "percent_change": 0.0, "prev_day_close": 29.3999996185303}, {"option": "XOM290119P00165000", "bid": 24.15, "bid_size": 156.0, "ask": 27.45, "ask_size": 120.0, "iv": 0.2854, "open_interest": 6.0, "volume": 0.0, "delta": -0.4293, "gamma": 0.0066, "vega": 0.8756, "theta": -0.0136, "rho": -1.4745, "theo": 26.0926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.4, "last_trade_time": "2026-09-17T12:35:22", "percent_change": 0.0, "prev_day_close": 24.4500007629395}, {"option": "XOM290119C00170000", "bid": 24.25, "bid_size": 14.0, "ask": 26.85, "ask_size": 57.0, "iv": 0.2956, "open_interest": 30.0, "volume": 1.0, "delta": 0.572, "gamma": 0.0059, "vega": 0.8886, "theta": -0.012, "rho": 1.4695, "theo": 24.8318, "change": -2.4, "open": 25.0, "high": 25.0, "low": 25.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-09-21T15:28:48", "percent_change": -8.75913, "prev_day_close": 27.4000005722046}, {"option": "XOM290119P00170000", "bid": 27.9, "bid_size": 13.0, "ask": 31.2, "ask_size": 18.0, "iv": 0.2956, "open_interest": 3.0, "volume": 0.0, "delta": -0.4612, "gamma": 0.0069, "vega": 0.8802, "theta": -0.0138, "rho": -1.5331, "theo": 28.8368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.97, "last_trade_time": "2026-09-18T10:00:04", "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "XOM290119C00175000", "bid": 21.8, "bid_size": 135.0, "ask": 24.6, "ask_size": 283.0, "iv": 0.2884, "open_interest": 23.0, "volume": 0.0, "delta": 0.5458, "gamma": 0.006, "vega": 0.8978, "theta": -0.0123, "rho": 1.418, "theo": 23.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.65, "last_trade_time": "2026-09-18T10:02:01", "percent_change": 0.0, "prev_day_close": 25.3250007629395}, {"option": "XOM290119P00175000", "bid": 29.55, "bid_size": 174.0, "ask": 32.7, "ask_size": 65.0, "iv": 0.2795, "open_interest": 0.0, "volume": 0.0, "delta": -0.4932, "gamma": 0.0071, "vega": 0.8815, "theta": -0.0138, "rho": -1.5934, "theo": 31.7298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.7250003814697}, {"option": "XOM290119C00180000", "bid": 20.6, "bid_size": 9.0, "ask": 23.5, "ask_size": 7.0, "iv": 0.2934, "open_interest": 3.0, "volume": 0.0, "delta": 0.5199, "gamma": 0.0061, "vega": 0.903, "theta": -0.0125, "rho": 1.3645, "theo": 21.3147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.95, "last_trade_time": "2026-09-18T10:02:01", "percent_change": 0.0, "prev_day_close": 23.6749992370605}, {"option": "XOM290119P00180000", "bid": 32.5, "bid_size": 23.0, "ask": 37.5, "ask_size": 23.0, "iv": 0.2879, "open_interest": 0.0, "volume": 0.0, "delta": -0.5257, "gamma": 0.0073, "vega": 0.8741, "theta": -0.0138, "rho": -1.6064, "theo": 34.7757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9250001907349}, {"option": "XOM290119C00185000", "bid": 19.1, "bid_size": 9.0, "ask": 22.0, "ask_size": 7.0, "iv": 0.2934, "open_interest": 18.0, "volume": 0.0, "delta": 0.4944, "gamma": 0.0061, "vega": 0.9043, "theta": -0.0127, "rho": 1.3091, "theo": 19.7284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.3, "last_trade_time": "2026-09-18T10:02:02", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "XOM290119P00185000", "bid": 36.0, "bid_size": 23.0, "ask": 39.55, "ask_size": 27.0, "iv": 0.2821, "open_interest": 0.0, "volume": 0.0, "delta": -0.5583, "gamma": 0.0075, "vega": 0.8648, "theta": -0.0137, "rho": -1.6432, "theo": 37.9719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1750011444092}, {"option": "XOM290119C00190000", "bid": 16.0, "bid_size": 44.0, "ask": 20.5, "ask_size": 75.0, "iv": 0.2835, "open_interest": 8.0, "volume": 0.0, "delta": 0.4696, "gamma": 0.0061, "vega": 0.9024, "theta": -0.0128, "rho": 1.2551, "theo": 18.2513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.75, "last_trade_time": "2026-09-17T10:10:03", "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "XOM290119P00190000", "bid": 39.5, "bid_size": 9.0, "ask": 42.95, "ask_size": 12.0, "iv": 0.2824, "open_interest": 0.0, "volume": 0.0, "delta": -0.5909, "gamma": 0.0076, "vega": 0.8435, "theta": -0.0136, "rho": -1.648, "theo": 41.3172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3249988555908}, {"option": "XOM290119C00195000", "bid": 15.9, "bid_size": 120.0, "ask": 18.45, "ask_size": 286.0, "iv": 0.2861, "open_interest": 1.0, "volume": 0.0, "delta": 0.4455, "gamma": 0.0061, "vega": 0.8971, "theta": -0.0128, "rho": 1.2, "theo": 16.8789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.78, "last_trade_time": "2026-09-15T11:25:50", "percent_change": 0.0, "prev_day_close": 18.8499994277954}, {"option": "XOM290119P00195000", "bid": 43.0, "bid_size": 159.0, "ask": 46.4, "ask_size": 59.0, "iv": 0.2814, "open_interest": 12.0, "volume": 0.0, "delta": -0.6236, "gamma": 0.0078, "vega": 0.8173, "theta": -0.0135, "rho": -1.6426, "theo": 44.8142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.82, "last_trade_time": "2026-09-18T09:44:09", "percent_change": 0.0, "prev_day_close": 42.7749996185303}, {"option": "XOM290119C00200000", "bid": 14.65, "bid_size": 65.0, "ask": 18.0, "ask_size": 81.0, "iv": 0.2903, "open_interest": 6.0, "volume": 277.0, "delta": 0.4221, "gamma": 0.006, "vega": 0.8886, "theta": -0.0128, "rho": 1.1447, "theo": 15.6083, "change": -1.0, "open": 15.9, "high": 16.3, "low": 15.9, "tick": "no_change", "last_trade_price": 16.2, "last_trade_time": "2026-09-21T14:54:20", "percent_change": -5.81395, "prev_day_close": 17.1999998092651}, {"option": "XOM290119P00200000", "bid": 46.5, "bid_size": 16.0, "ask": 51.0, "ask_size": 54.0, "iv": 0.2861, "open_interest": 0.0, "volume": 0.0, "delta": -0.6561, "gamma": 0.0079, "vega": 0.7895, "theta": -0.0133, "rho": -1.6319, "theo": 48.4474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "XOM290119C00210000", "bid": 11.1, "bid_size": 387.0, "ask": 15.0, "ask_size": 312.0, "iv": 0.2779, "open_interest": 5.0, "volume": 2.0, "delta": 0.378, "gamma": 0.0059, "vega": 0.8646, "theta": -0.0126, "rho": 1.0393, "theo": 13.3486, "change": -0.88, "open": 13.9, "high": 13.9, "low": 13.82, "tick": "down", "last_trade_price": 13.82, "last_trade_time": "2026-09-21T14:53:25", "percent_change": -5.9864, "prev_day_close": 14.7000002861023}, {"option": "XOM290119P00210000", "bid": 54.5, "bid_size": 43.0, "ask": 59.0, "ask_size": 16.0, "iv": 0.2899, "open_interest": 0.0, "volume": 0.0, "delta": -0.72, "gamma": 0.0081, "vega": 0.7034, "theta": -0.0127, "rho": -1.5209, "theo": 56.1482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.4000015258789}, {"option": "XOM290119C00220000", "bid": 10.2, "bid_size": 186.0, "ask": 12.75, "ask_size": 241.0, "iv": 0.2815, "open_interest": 4.0, "volume": 2.0, "delta": 0.3375, "gamma": 0.0057, "vega": 0.8322, "theta": -0.0123, "rho": 0.9382, "theo": 11.432, "change": -0.95, "open": 11.85, "high": 11.9, "low": 11.85, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-09-21T14:53:25", "percent_change": -7.393, "prev_day_close": 12.8499999046326}, {"option": "XOM290119P00220000", "bid": 62.5, "bid_size": 16.0, "ask": 66.25, "ask_size": 54.0, "iv": 0.2813, "open_interest": 13.0, "volume": 0.0, "delta": -0.7804, "gamma": 0.0079, "vega": 0.6059, "theta": -0.0114, "rho": -1.3868, "theo": 64.3588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.98, "last_trade_time": "2026-09-18T09:33:17", "percent_change": 0.0, "prev_day_close": 61.3249988555908}, {"option": "XOM290119C00230000", "bid": 9.15, "bid_size": 13.0, "ask": 10.85, "ask_size": 14.0, "iv": 0.2834, "open_interest": 1.0, "volume": 1.0, "delta": 0.3009, "gamma": 0.0054, "vega": 0.7943, "theta": -0.0118, "rho": 0.844, "theo": 9.8134, "change": -1.575, "open": 9.6, "high": 9.6, "low": 9.6, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-09-21T13:39:24", "percent_change": -14.094, "prev_day_close": 11.1750001907349}, {"option": "XOM290119P00230000", "bid": 71.5, "bid_size": 51.0, "ask": 74.1, "ask_size": 16.0, "iv": 0.2758, "open_interest": 0.0, "volume": 0.0, "delta": -0.8403, "gamma": 0.0082, "vega": 0.5001, "theta": -0.0091, "rho": -1.1931, "theo": 73.044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.0249977111816}, {"option": "XOM290119C00240000", "bid": 7.8, "bid_size": 6.0, "ask": 8.75, "ask_size": 1.0, "iv": 0.2792, "open_interest": 2.0, "volume": 54.0, "delta": 0.2682, "gamma": 0.0051, "vega": 0.7532, "theta": -0.0113, "rho": 0.7587, "theo": 8.452, "change": -0.425, "open": 8.85, "high": 9.0, "low": 8.7, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-09-21T14:45:58", "percent_change": -4.63215, "prev_day_close": 9.17500019073486}, {"option": "XOM290119P00240000", "bid": 80.75, "bid_size": 57.0, "ask": 83.6, "ask_size": 46.0, "iv": 0.2819, "open_interest": 0.0, "volume": 0.0, "delta": -0.9028, "gamma": 0.0096, "vega": 0.3377, "theta": -0.0089, "rho": -0.834, "theo": 82.1631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.6749992370606}, {"option": "XOM290119C00250000", "bid": 5.9, "bid_size": 11.0, "ask": 8.25, "ask_size": 199.0, "iv": 0.2862, "open_interest": 3.0, "volume": 0.0, "delta": 0.2391, "gamma": 0.0048, "vega": 0.7101, "theta": -0.0107, "rho": 0.6802, "theo": 7.3069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-09-18T12:09:53", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "XOM290119P00250000", "bid": 90.0, "bid_size": 21.0, "ask": 94.0, "ask_size": 21.0, "iv": 0.2975, "open_interest": 0.0, "volume": 0.0, "delta": -0.953, "gamma": 0.0079, "vega": 0.1706, "theta": -0.0158, "rho": 0.0, "theo": 91.7189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.9749984741211}], "symbol": "XOM", "security_type": "stock", "exchange_id": 3, "current_price": 158.48, "price_change": -5.24, "price_change_percent": -3.2041, "bid": 158.4, "ask": 158.58, "bid_size": 500, "ask_size": 200, "open": 160.95, "high": 161.9499, "low": 157.94, "close": 158.3, "prev_day_close": 163.54, "volume": 15225157, "iv30": 28.803, "iv30_change": 0.639, "iv30_change_percent": 2.2689, "seqno": 8551134862, "last_trade_time": "2026-09-21T15:59:59", "tick": "up"}, "symbol": "XOM"}