{"timestamp": "2026-11-09 23:30:57", "data": {"options": [{"option": "EBND261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5636, "open_interest": 0.0, "volume": 0.0, "delta": 0.942, "gamma": 0.014, "vega": 0.0041, "theta": -0.0405, "rho": 0.0029, "theo": 8.9475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "EBND261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.2612, "open_interest": 0.0, "volume": 0.0, "delta": -0.0574, "gamma": 0.014, "vega": 0.0041, "theta": -0.0414, "rho": -0.0005, "theo": 0.2318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "EBND261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3528, "open_interest": 0.0, "volume": 0.0, "delta": 0.9302, "gamma": 0.018, "vega": 0.0048, "theta": -0.0426, "rho": 0.0033, "theo": 7.9741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "EBND261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.8994, "open_interest": 0.0, "volume": 0.0, "delta": -0.0691, "gamma": 0.0179, "vega": 0.0048, "theta": -0.0434, "rho": -0.0006, "theo": 0.2573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "EBND261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9156, "gamma": 0.0231, "vega": 0.0055, "theta": -0.0447, "rho": 0.0036, "theo": 7.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "EBND261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5622, "open_interest": 0.0, "volume": 0.0, "delta": -0.0837, "gamma": 0.0231, "vega": 0.0055, "theta": -0.0454, "rho": -0.0007, "theo": 0.2871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "EBND261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.897, "gamma": 0.03, "vega": 0.0064, "theta": -0.0467, "rho": 0.004, "theo": 6.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "EBND261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2445, "open_interest": 0.0, "volume": 0.0, "delta": -0.1022, "gamma": 0.03, "vega": 0.0064, "theta": -0.0473, "rho": -0.0008, "theo": 0.3228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "EBND261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8727, "gamma": 0.0393, "vega": 0.0075, "theta": -0.0486, "rho": 0.0044, "theo": 5.0881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "EBND261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.942, "open_interest": 0.0, "volume": 0.0, "delta": -0.1265, "gamma": 0.0393, "vega": 0.0075, "theta": -0.0492, "rho": -0.001, "theo": 0.3674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "EBND261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8399, "gamma": 0.0523, "vega": 0.0087, "theta": -0.0504, "rho": 0.0046, "theo": 4.1479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "EBND261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6501, "open_interest": 0.0, "volume": 0.0, "delta": -0.1593, "gamma": 0.0524, "vega": 0.0087, "theta": -0.0508, "rho": -0.0012, "theo": 0.4258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "EBND261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7936, "gamma": 0.0705, "vega": 0.0102, "theta": -0.0519, "rho": 0.0047, "theo": 3.2316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "EBND261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3644, "open_interest": 0.0, "volume": 0.0, "delta": -0.2056, "gamma": 0.0706, "vega": 0.0102, "theta": -0.0523, "rho": -0.0015, "theo": 0.5081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "EBND261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7254, "gamma": 0.0954, "vega": 0.012, "theta": -0.053, "rho": 0.0045, "theo": 2.3616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "EBND261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0783, "open_interest": 0.0, "volume": 0.0, "delta": -0.2739, "gamma": 0.0956, "vega": 0.012, "theta": -0.0533, "rho": -0.002, "theo": 0.6368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "EBND261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5177, "open_interest": 0.0, "volume": 0.0, "delta": 0.6233, "gamma": 0.1236, "vega": 0.0137, "theta": -0.0536, "rho": 0.004, "theo": 1.5938, "change": 0.0, "open": 0.0, "high": 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": "EBND261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7806, "open_interest": 0.0, "volume": 0.0, "delta": -0.3762, "gamma": 0.1238, "vega": 0.0137, "theta": -0.0537, "rho": -0.0026, "theo": 0.8677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "EBND261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6262, "open_interest": 0.0, "volume": 0.0, "delta": 0.4912, "gamma": 0.1365, "vega": 0.0144, "theta": -0.0537, "rho": 0.0032, "theo": 1.0351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "EBND261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5752, "open_interest": 0.0, "volume": 0.0, "delta": -0.5086, "gamma": 0.1367, "vega": 0.0144, "theta": -0.0538, "rho": -0.0034, "theo": 1.308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "EBND261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8891, "open_interest": 0.0, "volume": 0.0, "delta": 0.373, "gamma": 0.1225, "vega": 0.0136, "theta": -0.0537, "rho": 0.0025, "theo": 0.7272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "EBND261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4385, "open_interest": 0.0, "volume": 0.0, "delta": -0.6271, "gamma": 0.1228, "vega": 0.0136, "theta": -0.0537, "rho": -0.0041, "theo": 1.9996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "EBND261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1059, "open_interest": 4.0, "volume": 0.0, "delta": 0.2921, "gamma": 0.1005, "vega": 0.0124, "theta": -0.0535, "rho": 0.0019, "theo": 0.5697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-02T10:55:03", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "EBND261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4551, "open_interest": 0.0, "volume": 0.0, "delta": -0.708, "gamma": 0.1008, "vega": 0.0123, "theta": -0.0534, "rho": -0.0045, "theo": 2.8414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "EBND261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2955, "open_interest": 0.0, "volume": 0.0, "delta": 0.2388, "gamma": 0.0819, "vega": 0.0111, "theta": -0.053, "rho": 0.0016, "theo": 0.4789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "EBND261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5866, "open_interest": 0.0, "volume": 0.0, "delta": -0.7615, "gamma": 0.0822, "vega": 0.0111, "theta": -0.0528, "rho": -0.005, "theo": 3.75, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500001192093}, {"option": "EBND261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.466, "open_interest": 0.0, "volume": 0.0, "delta": 0.2019, "gamma": 0.0678, "vega": 0.0101, "theta": -0.0524, "rho": 0.0013, "theo": 0.4195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "EBND261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7069, "open_interest": 0.0, "volume": 0.0, "delta": -0.7984, "gamma": 0.0681, "vega": 0.0101, "theta": -0.0521, "rho": -0.0052, "theo": 4.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "EBND261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6218, "open_interest": 0.0, "volume": 0.0, "delta": 0.1751, "gamma": 0.0573, "vega": 0.0093, "theta": -0.0517, "rho": 0.0011, "theo": 0.3771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "EBND261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8186, "open_interest": 0.0, "volume": 0.0, "delta": -0.8252, "gamma": 0.0575, "vega": 0.0092, "theta": -0.0513, "rho": -0.0054, "theo": 5.647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "EBND261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7659, "open_interest": 0.0, "volume": 0.0, "delta": 0.1549, "gamma": 0.0492, "vega": 0.0085, "theta": -0.051, "rho": 0.001, "theo": 0.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "EBND261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.923, "open_interest": 0.0, "volume": 0.0, "delta": -0.8456, "gamma": 0.0495, "vega": 0.0085, "theta": -0.0505, "rho": -0.0056, "theo": 6.6142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "EBND261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9, "open_interest": 0.0, "volume": 0.0, "delta": 0.139, "gamma": 0.043, "vega": 0.0079, "theta": -0.0503, "rho": 0.0009, "theo": 0.3196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "EBND261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0214, "open_interest": 0.0, "volume": 0.0, "delta": -0.8615, "gamma": 0.0432, "vega": 0.0079, "theta": -0.0497, "rho": -0.0057, "theo": 7.5882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "EBND261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0256, "open_interest": 0.0, "volume": 0.0, "delta": 0.1262, "gamma": 0.038, "vega": 0.0074, "theta": -0.0495, "rho": 0.0008, "theo": 0.2987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "EBND261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1147, "open_interest": 0.0, "volume": 0.0, "delta": -0.8743, "gamma": 0.0382, "vega": 0.0074, "theta": -0.0489, "rho": -0.006, "theo": 8.5667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "EBND261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.144, "open_interest": 0.0, "volume": 0.0, "delta": 0.1157, "gamma": 0.0339, "vega": 0.007, "theta": -0.0488, "rho": 0.0007, "theo": 0.2813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "EBND261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2034, "open_interest": 0.0, "volume": 0.0, "delta": -0.8848, "gamma": 0.0342, "vega": 0.0069, "theta": -0.0481, "rho": -0.0059, "theo": 9.5486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "EBND261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9363, "gamma": 0.0148, "vega": 0.0084, "theta": -0.0137, "rho": 0.0084, "theo": 9.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "EBND261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7763, "open_interest": 0.0, "volume": 0.0, "delta": -0.068, "gamma": 0.0149, "vega": 0.0088, "theta": -0.0146, "rho": -0.0018, "theo": 0.3099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "EBND261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.923, "gamma": 0.0188, "vega": 0.0098, "theta": -0.0145, "rho": 0.0096, "theo": 8.0669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "EBND261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5805, "open_interest": 0.0, "volume": 0.0, "delta": -0.0813, "gamma": 0.0188, "vega": 0.0102, "theta": -0.0152, "rho": -0.0021, "theo": 0.3433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "EBND261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9067, "gamma": 0.024, "vega": 0.0112, "theta": -0.0152, "rho": 0.01, "theo": 7.1085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "EBND261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3982, "open_interest": 0.0, "volume": 0.0, "delta": -0.0978, "gamma": 0.0239, "vega": 0.0117, "theta": -0.0158, "rho": -0.0024, "theo": 0.3822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "EBND261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8861, "gamma": 0.0306, "vega": 0.0131, "theta": -0.0159, "rho": 0.0111, "theo": 6.1573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.55000007152557}, {"option": "EBND261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2266, "open_interest": 0.0, "volume": 0.0, "delta": -0.1184, "gamma": 0.0306, "vega": 0.0134, "theta": -0.0164, "rho": -0.0029, "theo": 0.4287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "EBND261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8598, "gamma": 0.0394, "vega": 0.015, "theta": -0.0165, "rho": 0.0113, "theo": 5.2175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.62500011920929}, {"option": "EBND261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.063, "open_interest": 0.0, "volume": 0.0, "delta": -0.1449, "gamma": 0.0393, "vega": 0.0154, "theta": -0.0169, "rho": -0.0035, "theo": 0.4863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "EBND261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8249, "gamma": 0.0511, "vega": 0.0174, "theta": -0.017, "rho": 0.0121, "theo": 4.2947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.62500011920929}, {"option": "EBND261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9054, "open_interest": 0.0, "volume": 0.0, "delta": -0.1798, "gamma": 0.051, "vega": 0.0177, "theta": -0.0173, "rho": -0.0043, "theo": 0.5611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "EBND261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7774, "gamma": 0.0666, "vega": 0.0202, "theta": -0.0174, "rho": 0.0125, "theo": 3.4004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62500008940697}, {"option": "EBND261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.751, "open_interest": 0.0, "volume": 0.0, "delta": -0.2274, "gamma": 0.0665, "vega": 0.0204, "theta": -0.0176, "rho": -0.0053, "theo": 0.6646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "EBND261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.711, "gamma": 0.0861, "vega": 0.0231, "theta": -0.0176, "rho": 0.0124, "theo": 2.5584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "EBND261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5966, "open_interest": 0.0, "volume": 0.0, "delta": -0.2942, "gamma": 0.0861, "vega": 0.0233, "theta": -0.0178, "rho": -0.0067, "theo": 0.821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "EBND261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3004, "open_interest": 0.0, "volume": 0.0, "delta": 0.6188, "gamma": 0.1061, "vega": 0.0257, "theta": -0.0177, "rho": 0.0114, "theo": 1.8193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "EBND261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4359, "open_interest": 0.0, "volume": 0.0, "delta": -0.3869, "gamma": 0.1066, "vega": 0.0258, "theta": -0.0179, "rho": -0.0085, "theo": 1.0811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "EBND261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3579, "open_interest": 2.0, "volume": 0.0, "delta": 0.5065, "gamma": 0.1157, "vega": 0.0269, "theta": -0.0177, "rho": 0.01, "theo": 1.2634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-06-29T11:59:21", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "EBND261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3436, "open_interest": 0.0, "volume": 0.0, "delta": -0.5001, "gamma": 0.1168, "vega": 0.0269, "theta": -0.0178, "rho": -0.0107, "theo": 1.5256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "EBND261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.49, "open_interest": 3.0, "volume": 0.0, "delta": 0.4022, "gamma": 0.1085, "vega": 0.0261, "theta": -0.0177, "rho": 0.0082, "theo": 0.9234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-23T10:51:22", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "EBND261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2891, "open_interest": 0.0, "volume": 0.0, "delta": -0.6051, "gamma": 0.1096, "vega": 0.0259, "theta": -0.0178, "rho": -0.0126, "theo": 2.1865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "EBND261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6065, "open_interest": 26.0, "volume": 0.0, "delta": 0.3246, "gamma": 0.0935, "vega": 0.0243, "theta": -0.0177, "rho": 0.0066, "theo": 0.732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-08T09:59:49", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "EBND261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2894, "open_interest": 0.0, "volume": 0.0, "delta": -0.6831, "gamma": 0.0945, "vega": 0.024, "theta": -0.0176, "rho": -0.0142, "theo": 2.9956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499990463257}, {"option": "EBND261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7084, "open_interest": 2.0, "volume": 0.0, "delta": 0.2702, "gamma": 0.0791, "vega": 0.0223, "theta": -0.0176, "rho": 0.0055, "theo": 0.6169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-08T09:58:47", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "EBND261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3671, "open_interest": 0.0, "volume": 0.0, "delta": -0.7375, "gamma": 0.0798, "vega": 0.022, "theta": -0.0174, "rho": -0.0153, "theo": 3.8806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "EBND261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8001, "open_interest": 0.0, "volume": 0.0, "delta": 0.2313, "gamma": 0.0672, "vega": 0.0206, "theta": -0.0175, "rho": 0.0047, "theo": 0.5408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "EBND261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4383, "open_interest": 0.0, "volume": 0.0, "delta": -0.7762, "gamma": 0.0677, "vega": 0.0202, "theta": -0.0172, "rho": -0.0165, "theo": 4.8042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47499990463257}, {"option": "EBND261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8838, "open_interest": 0.0, "volume": 0.0, "delta": 0.2024, "gamma": 0.0578, "vega": 0.019, "theta": -0.0174, "rho": 0.0041, "theo": 0.4863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "EBND261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4805, "open_interest": 0.0, "volume": 0.0, "delta": -0.8049, "gamma": 0.0582, "vega": 0.0186, "theta": -0.017, "rho": -0.0173, "theo": 5.7487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.44999992847443}, {"option": "EBND261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9611, "open_interest": 0.0, "volume": 0.0, "delta": 0.1802, "gamma": 0.0505, "vega": 0.0177, "theta": -0.0172, "rho": 0.0036, "theo": 0.4451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "EBND261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5411, "open_interest": 0.0, "volume": 0.0, "delta": -0.8268, "gamma": 0.0506, "vega": 0.0173, "theta": -0.0167, "rho": -0.0181, "theo": 6.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "EBND261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0331, "open_interest": 0.0, "volume": 0.0, "delta": 0.1627, "gamma": 0.0446, "vega": 0.0166, "theta": -0.0171, "rho": 0.0033, "theo": 0.4125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "EBND261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5985, "open_interest": 0.0, "volume": 0.0, "delta": -0.8442, "gamma": 0.0446, "vega": 0.0161, "theta": -0.0164, "rho": -0.0188, "theo": 7.6721, "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": 7.44999980926514}, {"option": "EBND261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1006, "open_interest": 0.0, "volume": 0.0, "delta": 0.1484, "gamma": 0.0398, "vega": 0.0156, "theta": -0.0169, "rho": 0.003, "theo": 0.3859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "EBND261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5847, "open_interest": 0.0, "volume": 0.0, "delta": -0.8582, "gamma": 0.0398, "vega": 0.0151, "theta": -0.0161, "rho": -0.0194, "theo": 8.6441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "EBND261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1641, "open_interest": 0.0, "volume": 0.0, "delta": 0.1367, "gamma": 0.0358, "vega": 0.0147, "theta": -0.0168, "rho": 0.0027, "theo": 0.3636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "EBND261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.635, "open_interest": 0.0, "volume": 0.0, "delta": -0.8698, "gamma": 0.0358, "vega": 0.0143, "theta": -0.0158, "rho": -0.0201, "theo": 9.6201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "EBND270319C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9494, "gamma": 0.0152, "vega": 0.0183, "theta": -0.0045, "rho": 0.0356, "theo": 9.5387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "EBND270319P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2432, "open_interest": 0.0, "volume": 0.0, "delta": -0.0812, "gamma": 0.0154, "vega": 0.0184, "theta": -0.0057, "rho": -0.007, "theo": 0.4399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "EBND270319C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9353, "gamma": 0.0188, "vega": 0.0206, "theta": -0.0048, "rho": 0.038, "theo": 8.5949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "EBND270319P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1174, "open_interest": 0.0, "volume": 0.0, "delta": -0.0956, "gamma": 0.0191, "vega": 0.0208, "theta": -0.0058, "rho": -0.0081, "theo": 0.4805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "EBND270319C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9184, "gamma": 0.0234, "vega": 0.0233, "theta": -0.0051, "rho": 0.0401, "theo": 7.6565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999978542328}, {"option": "EBND270319P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0008, "open_interest": 0.0, "volume": 0.0, "delta": -0.1128, "gamma": 0.0237, "vega": 0.0234, "theta": -0.006, "rho": -0.0094, "theo": 0.5268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "EBND270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8978, "gamma": 0.029, "vega": 0.0262, "theta": -0.0053, "rho": 0.042, "theo": 6.7255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "EBND270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8918, "open_interest": 0.0, "volume": 0.0, "delta": -0.1338, "gamma": 0.0295, "vega": 0.0265, "theta": -0.0061, "rho": -0.0109, "theo": 0.5808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "EBND270319C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8724, "gamma": 0.0362, "vega": 0.0296, "theta": -0.0056, "rho": 0.0434, "theo": 5.8053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000003576279}, {"option": "EBND270319P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7886, "open_interest": 0.0, "volume": 0.0, "delta": -0.16, "gamma": 0.0368, "vega": 0.0298, "theta": -0.0063, "rho": -0.0127, "theo": 0.6463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "EBND270319C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8403, "gamma": 0.0454, "vega": 0.0333, "theta": -0.0058, "rho": 0.0443, "theo": 4.9013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000003576279}, {"option": "EBND270319P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6896, "open_interest": 0.0, "volume": 0.0, "delta": -0.1932, "gamma": 0.0463, "vega": 0.0336, "theta": -0.0064, "rho": -0.0151, "theo": 0.7289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "EBND270319C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7986, "gamma": 0.057, "vega": 0.0375, "theta": -0.0059, "rho": 0.0443, "theo": 4.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500004805624}, {"option": "EBND270319P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5937, "open_interest": 0.0, "volume": 0.0, "delta": -0.2366, "gamma": 0.0585, "vega": 0.0378, "theta": -0.0065, "rho": -0.0178, "theo": 0.8389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "EBND270319C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.168, "open_interest": 0.0, "volume": 0.0, "delta": 0.7436, "gamma": 0.0711, "vega": 0.0419, "theta": -0.0061, "rho": 0.0433, "theo": 3.1898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "EBND270319P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5047, "open_interest": 0.0, "volume": 0.0, "delta": -0.2945, "gamma": 0.0736, "vega": 0.0422, "theta": -0.0065, "rho": -0.0213, "theo": 0.9965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "EBND270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2333, "open_interest": 0.0, "volume": 0.0, "delta": 0.6709, "gamma": 0.0862, "vega": 0.0462, "theta": -0.0062, "rho": 0.0406, "theo": 2.4372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "EBND270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1508, "open_interest": 100.0, "volume": 0.0, "delta": -0.372, "gamma": 0.0903, "vega": 0.0462, "theta": -0.0066, "rho": -0.0255, "theo": 1.2397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-28T09:46:53", "percent_change": 0.0, "prev_day_close": 0.475000001490116}, {"option": "EBND270319C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2873, "open_interest": 0.0, "volume": 0.0, "delta": 0.5815, "gamma": 0.0971, "vega": 0.0491, "theta": -0.0063, "rho": 0.0362, "theo": 1.8244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "EBND270319P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.378, "open_interest": 10.0, "volume": 0.0, "delta": -0.4684, "gamma": 0.1034, "vega": 0.0485, "theta": -0.0067, "rho": -0.0303, "theo": 1.6307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-09-10T13:52:03", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "EBND270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3544, "open_interest": 2.0, "volume": 0.0, "delta": 0.4895, "gamma": 0.0979, "vega": 0.0497, "theta": -0.0064, "rho": 0.0309, "theo": 1.3984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-22T13:06:53", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "EBND270319P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3511, "open_interest": 0.0, "volume": 0.0, "delta": -0.5678, "gamma": 0.1053, "vega": 0.0478, "theta": -0.0068, "rho": -0.0341, "theo": 2.2161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "EBND270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4211, "open_interest": 0.0, "volume": 0.0, "delta": 0.4119, "gamma": 0.0904, "vega": 0.0482, "theta": -0.0066, "rho": 0.0261, "theo": 1.1352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "EBND270319P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3179, "open_interest": 0.0, "volume": 0.0, "delta": -0.6501, "gamma": 0.0974, "vega": 0.0452, "theta": -0.0069, "rho": -0.0367, "theo": 2.9664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82499995268881}, {"option": "EBND270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4835, "open_interest": 0.0, "volume": 0.0, "delta": 0.3532, "gamma": 0.0803, "vega": 0.0459, "theta": -0.0067, "rho": 0.0224, "theo": 0.9727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "EBND270319P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3043, "open_interest": 0.0, "volume": 0.0, "delta": -0.7111, "gamma": 0.086, "vega": 0.0415, "theta": -0.0069, "rho": -0.0383, "theo": 3.8157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000005364418}, {"option": "EBND270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5393, "open_interest": 0.0, "volume": 0.0, "delta": 0.3094, "gamma": 0.0707, "vega": 0.0435, "theta": -0.0068, "rho": 0.0195, "theo": 0.8654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "EBND270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.354, "open_interest": 0.0, "volume": 0.0, "delta": -0.7555, "gamma": 0.0753, "vega": 0.0384, "theta": -0.0068, "rho": -0.0399, "theo": 4.7176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "EBND270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.59, "open_interest": 0.0, "volume": 0.0, "delta": 0.276, "gamma": 0.0626, "vega": 0.0412, "theta": -0.0069, "rho": 0.0173, "theo": 0.7893, "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": 1.32500004768372}, {"option": "EBND270319P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3996, "open_interest": 0.0, "volume": 0.0, "delta": -0.7886, "gamma": 0.0661, "vega": 0.0353, "theta": -0.0068, "rho": -0.0402, "theo": 5.6488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.57499980926514}, {"option": "EBND270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6367, "open_interest": 0.0, "volume": 0.0, "delta": 0.25, "gamma": 0.0558, "vega": 0.0391, "theta": -0.007, "rho": 0.0156, "theo": 0.7322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "EBND270319P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4049, "open_interest": 0.0, "volume": 0.0, "delta": -0.814, "gamma": 0.0585, "vega": 0.0329, "theta": -0.0067, "rho": -0.0403, "theo": 6.5967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.549999833107}, {"option": "EBND270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6801, "open_interest": 0.0, "volume": 0.0, "delta": 0.2291, "gamma": 0.0502, "vega": 0.0373, "theta": -0.007, "rho": 0.0142, "theo": 0.6872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "EBND270319P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4432, "open_interest": 0.0, "volume": 0.0, "delta": -0.8342, "gamma": 0.0523, "vega": 0.0307, "theta": -0.0065, "rho": -0.041, "theo": 7.5557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "EBND270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7206, "open_interest": 0.0, "volume": 0.0, "delta": 0.212, "gamma": 0.0456, "vega": 0.0356, "theta": -0.0071, "rho": 0.0131, "theo": 0.6508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "EBND270319P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4551, "open_interest": 0.0, "volume": 0.0, "delta": -0.8507, "gamma": 0.0471, "vega": 0.0283, "theta": -0.0064, "rho": -0.0408, "theo": 8.5226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "EBND270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7586, "open_interest": 0.0, "volume": 0.0, "delta": 0.1977, "gamma": 0.0417, "vega": 0.0342, "theta": -0.0071, "rho": 0.0122, "theo": 0.6203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "EBND270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5137, "open_interest": 0.0, "volume": 0.0, "delta": -0.8643, "gamma": 0.043, "vega": 0.0268, "theta": -0.0063, "rho": -0.0418, "theo": 9.4945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "EBND270617C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.897, "gamma": 0.0158, "vega": 0.0295, "theta": -0.0034, "rho": 0.0447, "theo": 9.4961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "EBND270617P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1234, "open_interest": 0.0, "volume": 0.0, "delta": -0.1167, "gamma": 0.016, "vega": 0.0307, "theta": -0.0053, "rho": -0.019, "theo": 0.9306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "EBND270617C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8784, "gamma": 0.019, "vega": 0.0332, "theta": -0.0037, "rho": 0.0483, "theo": 8.6003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.549999833107}, {"option": "EBND270617P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0122, "open_interest": 0.0, "volume": 0.0, "delta": -0.1354, "gamma": 0.0193, "vega": 0.034, "theta": -0.0054, "rho": -0.0216, "theo": 1.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "EBND270617C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8569, "gamma": 0.0228, "vega": 0.0367, "theta": -0.004, "rho": 0.052, "theo": 7.7151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.57500004768372}, {"option": "EBND270617P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9097, "open_interest": 0.0, "volume": 0.0, "delta": -0.1571, "gamma": 0.0231, "vega": 0.0375, "theta": -0.0055, "rho": -0.0247, "theo": 1.1029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "EBND270617C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8318, "gamma": 0.0273, "vega": 0.0406, "theta": -0.0043, "rho": 0.054, "theo": 6.8444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.62499982118607}, {"option": "EBND270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.814, "open_interest": 0.0, "volume": 0.0, "delta": -0.1824, "gamma": 0.0276, "vega": 0.0413, "theta": -0.0056, "rho": -0.0282, "theo": 1.2094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "EBND270617C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8022, "gamma": 0.0326, "vega": 0.0445, "theta": -0.0046, "rho": 0.056, "theo": 5.9947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5999998152256}, {"option": "EBND270617P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7238, "open_interest": 0.0, "volume": 0.0, "delta": -0.2123, "gamma": 0.0329, "vega": 0.0452, "theta": -0.0056, "rho": -0.0324, "theo": 1.3359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "EBND270617C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2278, "open_interest": 0.0, "volume": 0.0, "delta": 0.767, "gamma": 0.0385, "vega": 0.0489, "theta": -0.0048, "rho": 0.0577, "theo": 5.1739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92500009573996}, {"option": "EBND270617P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6378, "open_interest": 0.0, "volume": 0.0, "delta": -0.2478, "gamma": 0.0389, "vega": 0.0494, "theta": -0.0056, "rho": -0.0373, "theo": 1.4926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "EBND270617C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3068, "open_interest": 0.0, "volume": 0.0, "delta": 0.7252, "gamma": 0.0451, "vega": 0.0529, "theta": -0.005, "rho": 0.059, "theo": 4.3959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22500004805624}, {"option": "EBND270617P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5546, "open_interest": 0.0, "volume": 0.0, "delta": -0.29, "gamma": 0.0454, "vega": 0.0535, "theta": -0.0056, "rho": -0.0434, "theo": 1.692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "EBND270617C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2336, "open_interest": 0.0, "volume": 0.0, "delta": 0.676, "gamma": 0.0517, "vega": 0.0568, "theta": -0.0052, "rho": 0.0576, "theo": 3.682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EBND270617P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4817, "open_interest": 0.0, "volume": 0.0, "delta": -0.3395, "gamma": 0.052, "vega": 0.0572, "theta": -0.0056, "rho": -0.0505, "theo": 1.9549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "EBND270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3326, "open_interest": 0.0, "volume": 0.0, "delta": 0.6203, "gamma": 0.0574, "vega": 0.06, "theta": -0.0053, "rho": 0.0549, "theo": 3.0564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "EBND270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4158, "open_interest": 0.0, "volume": 0.0, "delta": -0.3956, "gamma": 0.0576, "vega": 0.0602, "theta": -0.0055, "rho": -0.0588, "theo": 2.3076, "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": 2.04999995231628}, {"option": "EBND270617C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3583, "open_interest": 0.0, "volume": 0.0, "delta": 0.5611, "gamma": 0.0609, "vega": 0.0619, "theta": -0.0054, "rho": 0.0511, "theo": 2.5436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "EBND270617P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3696, "open_interest": 0.0, "volume": 0.0, "delta": -0.4549, "gamma": 0.0611, "vega": 0.062, "theta": -0.0054, "rho": -0.0682, "theo": 2.7734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "EBND270617C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4044, "open_interest": 0.0, "volume": 0.0, "delta": 0.5037, "gamma": 0.0616, "vega": 0.0625, "theta": -0.0056, "rho": 0.0469, "theo": 2.1512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "EBND270617P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2743, "open_interest": 0.0, "volume": 0.0, "delta": -0.5122, "gamma": 0.0617, "vega": 0.0625, "theta": -0.0053, "rho": -0.0781, "theo": 3.3593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EBND270617C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4582, "open_interest": 0.0, "volume": 0.0, "delta": 0.4525, "gamma": 0.0599, "vega": 0.062, "theta": -0.0057, "rho": 0.0428, "theo": 1.8643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "EBND270617P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3256, "open_interest": 0.0, "volume": 0.0, "delta": -0.5633, "gamma": 0.06, "vega": 0.0617, "theta": -0.0052, "rho": -0.0837, "theo": 4.0502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52500000037253}, {"option": "EBND270617C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4979, "open_interest": 0.0, "volume": 0.0, "delta": 0.4092, "gamma": 0.0569, "vega": 0.0608, "theta": -0.0058, "rho": 0.0388, "theo": 1.6564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "EBND270617P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2854, "open_interest": 0.0, "volume": 0.0, "delta": -0.6067, "gamma": 0.057, "vega": 0.0604, "theta": -0.0051, "rho": -0.0876, "theo": 4.8217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500004805624}, {"option": "EBND270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5411, "open_interest": 0.0, "volume": 0.0, "delta": 0.3734, "gamma": 0.0534, "vega": 0.0592, "theta": -0.0059, "rho": 0.0356, "theo": 1.5034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "EBND270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2509, "open_interest": 0.0, "volume": 0.0, "delta": -0.643, "gamma": 0.0537, "vega": 0.0585, "theta": -0.005, "rho": -0.0897, "theo": 5.6483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000000596046}, {"option": "EBND270617C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5807, "open_interest": 0.0, "volume": 0.0, "delta": 0.3438, "gamma": 0.0498, "vega": 0.0575, "theta": -0.0059, "rho": 0.0331, "theo": 1.3873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "EBND270617P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2725, "open_interest": 0.0, "volume": 0.0, "delta": -0.6732, "gamma": 0.0503, "vega": 0.0567, "theta": -0.0049, "rho": -0.0928, "theo": 6.5129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.625}, {"option": "EBND270617C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6172, "open_interest": 0.0, "volume": 0.0, "delta": 0.3193, "gamma": 0.0465, "vega": 0.0558, "theta": -0.006, "rho": 0.031, "theo": 1.2965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "EBND270617P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2977, "open_interest": 0.0, "volume": 0.0, "delta": -0.6987, "gamma": 0.0472, "vega": 0.0547, "theta": -0.0048, "rho": -0.0963, "theo": 7.4035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.625}, {"option": "EBND270617C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6512, "open_interest": 0.0, "volume": 0.0, "delta": 0.2987, "gamma": 0.0435, "vega": 0.0542, "theta": -0.0061, "rho": 0.0292, "theo": 1.2236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "EBND270617P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3109, "open_interest": 0.0, "volume": 0.0, "delta": -0.7202, "gamma": 0.0444, "vega": 0.0527, "theta": -0.0047, "rho": -0.0969, "theo": 8.3131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000002384186}, {"option": "EBND270617C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6831, "open_interest": 0.0, "volume": 0.0, "delta": 0.2812, "gamma": 0.0407, "vega": 0.0526, "theta": -0.0061, "rho": 0.0274, "theo": 1.1636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "EBND270617P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3184, "open_interest": 0.0, "volume": 0.0, "delta": -0.7389, "gamma": 0.0419, "vega": 0.0511, "theta": -0.0046, "rho": -0.0993, "theo": 9.2363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "EBND270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.713, "open_interest": 0.0, "volume": 0.0, "delta": 0.2661, "gamma": 0.0383, "vega": 0.0512, "theta": -0.0062, "rho": 0.0259, "theo": 1.113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "EBND270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3455, "open_interest": 0.0, "volume": 0.0, "delta": -0.7552, "gamma": 0.0396, "vega": 0.0494, "theta": -0.0045, "rho": -0.0998, "theo": 10.1692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.49999976158142}], "symbol": "EBND", "security_type": "stock", "exchange_id": 3, "current_price": 20.72, "price_change": 0.16, "price_change_percent": 0.7782, "bid": 20.34, "ask": 21.42, "bid_size": 500, "ask_size": 200, "open": 20.67, "high": 20.725, "low": 20.65, "close": 20.72, "prev_day_close": 20.56, "volume": 391660, "iv30": 59.075, "iv30_change": -0.478, "iv30_change_percent": -0.8026, "seqno": 10402920803, "last_trade_time": "2026-11-09T15:59:46", "tick": "up"}, "symbol": "EBND"}