{"timestamp": "2026-11-10 01:56:41", "data": {"options": [{"option": "EC261120C00007000", "bid": 7.2, "bid_size": 72.0, "ask": 9.8, "ask_size": 19.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.001, "vega": 0.0001, "theta": 0.0, "rho": 0.0025, "theo": 8.6593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-09-21T10:52:56", "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "EC261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.2067, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.001, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EC261120C00008000", "bid": 6.2, "bid_size": 72.0, "ask": 8.7, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0015, "vega": 0.0002, "theta": 0.0, "rho": 0.0028, "theo": 7.6612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-06-10T12:24:51", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "EC261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 47.0, "iv": 3.1068, "open_interest": 20.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0015, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-06-03T11:25:56", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "EC261120C00009000", "bid": 5.7, "bid_size": 72.0, "ask": 7.8, "ask_size": 16.0, "iv": 1.9738, "open_interest": 1.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0025, "vega": 0.0002, "theta": -0.0002, "rho": 0.0032, "theo": 6.6633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-05-12T11:04:20", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "EC261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 239.0, "iv": 3.0655, "open_interest": 122.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0025, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-05-08T14:41:21", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "EC261120C00010000", "bid": 4.3, "bid_size": 86.0, "ask": 5.8, "ask_size": 27.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0044, "vega": 0.0003, "theta": -0.0006, "rho": 0.0035, "theo": 5.6658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-10-16T13:08:06", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "EC261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.3063, "open_interest": 450.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0044, "vega": 0.0003, "theta": -0.0013, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T13:53:04", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EC261120C00011000", "bid": 3.2, "bid_size": 202.0, "ask": 5.8, "ask_size": 72.0, "iv": 0.0, "open_interest": 55.0, "volume": 10.0, "delta": 0.9932, "gamma": 0.0083, "vega": 0.0005, "theta": -0.0012, "rho": 0.0039, "theo": 4.6692, "change": -0.09, "open": 4.76, "high": 4.76, "low": 4.76, "tick": "no_change", "last_trade_price": 4.76, "last_trade_time": "2026-11-09T14:15:17", "percent_change": -1.85567, "prev_day_close": 4.85000014305115}, {"option": "EC261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 198.0, "iv": 3.1162, "open_interest": 10.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0083, "vega": 0.0005, "theta": -0.0017, "rho": 0.0, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-06-26T11:08:57", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "EC261120C00012000", "bid": 2.2, "bid_size": 535.0, "ask": 4.3, "ask_size": 316.0, "iv": 0.0, "open_interest": 223.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0175, "vega": 0.0009, "theta": -0.0022, "rho": 0.0042, "theo": 3.6745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-02T10:18:36", "percent_change": 0.0, "prev_day_close": 3.27500009536743}, {"option": "EC261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 202.0, "iv": 2.6377, "open_interest": 4.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0175, "vega": 0.0009, "theta": -0.0026, "rho": -0.0001, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-31T15:50:26", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "EC261120C00013000", "bid": 1.25, "bid_size": 437.0, "ask": 3.8, "ask_size": 286.0, "iv": 0.0, "open_interest": 161.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0423, "vega": 0.0018, "theta": -0.0042, "rho": 0.0044, "theo": 2.6855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.95, "last_trade_time": "2026-10-22T10:48:32", "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "EC261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 245.0, "iv": 1.7063, "open_interest": 56.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.0424, "vega": 0.0018, "theta": -0.0045, "rho": -0.0002, "theo": 0.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-29T11:52:42", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "EC261120C00014000", "bid": 0.45, "bid_size": 997.0, "ask": 2.25, "ask_size": 366.0, "iv": 0.0, "open_interest": 404.0, "volume": 1.0, "delta": 0.9184, "gamma": 0.1158, "vega": 0.0041, "theta": -0.0084, "rho": 0.0045, "theo": 1.7178, "change": -0.175, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T15:49:10", "percent_change": -12.2807, "prev_day_close": 1.42499998211861}, {"option": "EC261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 63.0, "iv": 0.7761, "open_interest": 34.0, "volume": 0.0, "delta": -0.0821, "gamma": 0.1164, "vega": 0.0042, "theta": -0.0087, "rho": -0.0004, "theo": 0.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T11:21:42", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "EC261120C00015000", "bid": 0.4, "bid_size": 836.0, "ask": 1.0, "ask_size": 17.0, "iv": 0.2068, "open_interest": 1041.0, "volume": 0.0, "delta": 0.7413, "gamma": 0.2892, "vega": 0.0088, "theta": -0.0165, "rho": 0.0038, "theo": 0.8497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-11-04T13:15:16", "percent_change": 0.0, "prev_day_close": 0.7249999884516}, {"option": "EC261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 474.0, "iv": 0.5397, "open_interest": 294.0, "volume": 0.0, "delta": -0.2604, "gamma": 0.2913, "vega": 0.0088, "theta": -0.0167, "rho": -0.0013, "theo": 0.1803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T12:56:33", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "EC261120C00016000", "bid": 0.25, "bid_size": 30.0, "ask": 0.75, "ask_size": 334.0, "iv": 0.594, "open_interest": 270.0, "volume": 39.0, "delta": 0.4015, "gamma": 0.3418, "vega": 0.0105, "theta": -0.0202, "rho": 0.0021, "theo": 0.3088, "change": 0.08, "open": 0.4, "high": 0.45, "low": 0.3, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-09T14:16:41", "percent_change": 22.8571, "prev_day_close": 0.350000008940697}, {"option": "EC261120P00016000", "bid": 0.25, "bid_size": 349.0, "ask": 0.9, "ask_size": 108.0, "iv": 0.351, "open_interest": 617.0, "volume": 403.0, "delta": -0.6028, "gamma": 0.3448, "vega": 0.0105, "theta": -0.0203, "rho": -0.0026, "theo": 0.6407, "change": 0.25, "open": 0.65, "high": 0.9, "low": 0.65, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T11:46:14", "percent_change": 41.6667, "prev_day_close": 0.600000001490116}, {"option": "EC261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 636.0, "iv": 0.5555, "open_interest": 510.0, "volume": 1.0, "delta": 0.1688, "gamma": 0.1981, "vega": 0.0069, "theta": -0.0143, "rho": 0.0009, "theo": 0.1083, "change": 0.025, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T12:23:18", "percent_change": 20.0, "prev_day_close": 0.125000001862645}, {"option": "EC261120P00017000", "bid": 1.1, "bid_size": 251.0, "ask": 2.0, "ask_size": 284.0, "iv": 0.6068, "open_interest": 857.0, "volume": 1.0, "delta": -0.8376, "gamma": 0.2018, "vega": 0.0067, "theta": -0.0144, "rho": -0.0031, "theo": 1.4433, "change": 0.1, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T11:23:03", "percent_change": 6.66667, "prev_day_close": 1.5}, {"option": "EC261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.4698, "open_interest": 1159.0, "volume": 4.0, "delta": 0.0709, "gamma": 0.0947, "vega": 0.0037, "theta": -0.0083, "rho": 0.0004, "theo": 0.0421, "change": -0.365, "open": 0.11, "high": 0.11, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:46:12", "percent_change": -97.3333, "prev_day_close": 0.375}, {"option": "EC261120P00018000", "bid": 1.3, "bid_size": 407.0, "ask": 2.65, "ask_size": 45.0, "iv": 0.0, "open_interest": 590.0, "volume": 0.0, "delta": -0.9372, "gamma": 0.0985, "vega": 0.0034, "theta": -0.0085, "rho": -0.0025, "theo": 2.3808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-11-04T10:33:31", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "EC261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 641.0, "iv": 0.821, "open_interest": 763.0, "volume": 1.0, "delta": 0.0314, "gamma": 0.0447, "vega": 0.0019, "theta": -0.0046, "rho": 0.0002, "theo": 0.0179, "change": -0.165, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T10:14:57", "percent_change": -60.0, "prev_day_close": 0.275000005960464}, {"option": "EC261120P00019000", "bid": 2.9, "bid_size": 74.0, "ask": 4.3, "ask_size": 31.0, "iv": 1.098, "open_interest": 12.0, "volume": 1.0, "delta": -0.9782, "gamma": 0.0498, "vega": 0.0014, "theta": -0.0046, "rho": -0.0014, "theo": 3.3608, "change": -0.35, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T11:12:31", "percent_change": -9.09091, "prev_day_close": 3.84999990463257}, {"option": "EC261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.74, "open_interest": 207.0, "volume": 0.0, "delta": 0.0147, "gamma": 0.0217, "vega": 0.001, "theta": -0.0025, "rho": 0.0001, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T12:46:35", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EC261120P00020000", "bid": 3.3, "bid_size": 295.0, "ask": 4.8, "ask_size": 164.0, "iv": 0.0, "open_interest": 115.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0202, "vega": 0.0004, "theta": -0.0022, "rho": -0.0003, "theo": 4.3555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.64, "last_trade_time": "2026-05-28T10:43:58", "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "EC261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 607.0, "iv": 1.7324, "open_interest": 160.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0108, "vega": 0.0006, "theta": -0.0014, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T09:30:05", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "EC261120P00021000", "bid": 5.0, "bid_size": 54.0, "ask": 6.0, "ask_size": 23.0, "iv": 1.2636, "open_interest": 8.0, "volume": 1.0, "delta": -0.9996, "gamma": 0.0024, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 5.355, "change": -0.4, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-09T15:49:42", "percent_change": -6.77966, "prev_day_close": 5.90000009536743}, {"option": "EC261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 406.0, "iv": 1.9276, "open_interest": 10.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0056, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-16T15:05:50", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "EC261120P00022000", "bid": 5.8, "bid_size": 150.0, "ask": 7.8, "ask_size": 36.0, "iv": 1.8896, "open_interest": 51.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 6.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-05-19T15:12:17", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "EC261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 30.0, "iv": 1.549, "open_interest": 108.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.003, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-09-16T15:05:24", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "EC261120P00023000", "bid": 6.3, "bid_size": 336.0, "ask": 8.8, "ask_size": 16.0, "iv": 1.6384, "open_interest": 1709.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 7.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-08-14T14:17:04", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "EC261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 784.0, "iv": 2.219, "open_interest": 38.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0016, "vega": 0.0001, "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": 0.13, "last_trade_time": "2026-09-17T12:24:07", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "EC261120P00024000", "bid": 7.3, "bid_size": 69.0, "ask": 9.9, "ask_size": 13.0, "iv": 1.8609, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 8.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "EC261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 751.0, "iv": 2.3142, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0009, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "EC261120P00025000", "bid": 8.3, "bid_size": 72.0, "ask": 10.8, "ask_size": 23.0, "iv": 1.8844, "open_interest": 26.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 9.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.68, "last_trade_time": "2026-06-26T09:48:00", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "EC261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 744.0, "iv": 2.437, "open_interest": 3.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0005, "vega": 0.0, "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": 0.07, "last_trade_time": "2026-07-17T09:53:16", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EC261120P00026000", "bid": 9.9, "bid_size": 92.0, "ask": 11.8, "ask_size": 21.0, "iv": 2.5098, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 10.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.58, "last_trade_time": "2026-06-09T13:00:40", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "EC261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 747.0, "iv": 2.5529, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0003, "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": 0.5}, {"option": "EC261120P00027000", "bid": 10.2, "bid_size": 69.0, "ask": 12.8, "ask_size": 13.0, "iv": 1.9853, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 11.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "EC261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 757.0, "iv": 2.7011, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EC261120P00028000", "bid": 11.3, "bid_size": 69.0, "ask": 13.8, "ask_size": 14.0, "iv": 2.2045, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 12.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "EC261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 742.0, "iv": 3.321, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "EC261120P00029000", "bid": 12.3, "bid_size": 69.0, "ask": 14.8, "ask_size": 21.0, "iv": 2.3008, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 13.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6499996185303}, {"option": "EC261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 747.0, "iv": 2.7407, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "EC261120P00030000", "bid": 13.3, "bid_size": 69.0, "ask": 15.9, "ask_size": 12.0, "iv": 2.5045, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 14.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "EC261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 755.0, "iv": 2.9606, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "EC261120P00031000", "bid": 14.3, "bid_size": 69.0, "ask": 16.8, "ask_size": 13.0, "iv": 2.4809, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 15.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "EC261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.7904, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EC261120P00032000", "bid": 15.3, "bid_size": 69.0, "ask": 17.8, "ask_size": 17.0, "iv": 2.5654, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 16.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.74, "last_trade_time": "2026-06-26T09:49:09", "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "EC261218C00009000", "bid": 5.1, "bid_size": 102.0, "ask": 8.3, "ask_size": 68.0, "iv": 0.7285, "open_interest": 0.0, "volume": 0.0, "delta": 0.9639, "gamma": 0.0148, "vega": 0.0041, "theta": -0.0046, "rho": 0.0093, "theo": 6.7768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "EC261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 2.2423, "open_interest": 0.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.0148, "vega": 0.0041, "theta": -0.0053, "rho": -0.0007, "theo": 0.0858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "EC261218C00010000", "bid": 4.2, "bid_size": 116.0, "ask": 7.5, "ask_size": 65.0, "iv": 1.0016, "open_interest": 0.0, "volume": 0.0, "delta": 0.954, "gamma": 0.021, "vega": 0.005, "theta": -0.005, "rho": 0.0103, "theo": 5.7919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "EC261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 215.0, "iv": 1.614, "open_interest": 0.0, "volume": 0.0, "delta": -0.0462, "gamma": 0.021, "vega": 0.005, "theta": -0.0056, "rho": -0.0008, "theo": 0.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EC261218C00011000", "bid": 3.2, "bid_size": 116.0, "ask": 6.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9391, "gamma": 0.0307, "vega": 0.0062, "theta": -0.0055, "rho": 0.0111, "theo": 4.8131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "EC261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.6652, "open_interest": 0.0, "volume": 0.0, "delta": -0.0612, "gamma": 0.0308, "vega": 0.0062, "theta": -0.006, "rho": -0.0011, "theo": 0.1122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "EC261218C00012000", "bid": 2.25, "bid_size": 116.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9152, "gamma": 0.0466, "vega": 0.008, "theta": -0.0062, "rho": 0.0118, "theo": 3.8454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "EC261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 9.0, "iv": 1.3423, "open_interest": 0.0, "volume": 0.0, "delta": -0.0852, "gamma": 0.0468, "vega": 0.008, "theta": -0.0066, "rho": -0.0015, "theo": 0.1395, "change": 0.0, "open": 0.0, "high": 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": "EC261218C00013000", "bid": 1.25, "bid_size": 116.0, "ask": 4.3, "ask_size": 77.0, "iv": 0.4055, "open_interest": 0.0, "volume": 0.0, "delta": 0.8739, "gamma": 0.0735, "vega": 0.0106, "theta": -0.0071, "rho": 0.0121, "theo": 2.9001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "EC261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 3.0, "iv": 1.1242, "open_interest": 0.0, "volume": 0.0, "delta": -0.1268, "gamma": 0.0739, "vega": 0.0107, "theta": -0.0074, "rho": -0.0022, "theo": 0.1895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "EC261218C00014000", "bid": 0.65, "bid_size": 300.0, "ask": 3.5, "ask_size": 268.0, "iv": 0.5137, "open_interest": 140.0, "volume": 0.0, "delta": 0.7974, "gamma": 0.1174, "vega": 0.0145, "theta": -0.0085, "rho": 0.0118, "theo": 2.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.53, "last_trade_time": "2026-10-23T11:37:25", "percent_change": 0.0, "prev_day_close": 1.74999994039536}, {"option": "EC261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 5.0, "iv": 0.6333, "open_interest": 0.0, "volume": 0.0, "delta": -0.204, "gamma": 0.1184, "vega": 0.0145, "theta": -0.0087, "rho": -0.0035, "theo": 0.2927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "EC261218C00015000", "bid": 0.05, "bid_size": 1414.0, "ask": 3.1, "ask_size": 330.0, "iv": 0.5923, "open_interest": 2.0, "volume": 0.0, "delta": 0.6596, "gamma": 0.1699, "vega": 0.0188, "theta": -0.01, "rho": 0.0102, "theo": 1.2465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-28T15:00:33", "percent_change": 0.0, "prev_day_close": 1.54999998211861}, {"option": "EC261218P00015000", "bid": 0.2, "bid_size": 39.0, "ask": 0.65, "ask_size": 1.0, "iv": 0.3642, "open_interest": 17.0, "volume": 0.0, "delta": -0.3434, "gamma": 0.172, "vega": 0.0188, "theta": -0.0102, "rho": -0.0056, "theo": 0.5287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-26T15:45:20", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "EC261218C00016000", "bid": 0.2, "bid_size": 895.0, "ask": 0.8, "ask_size": 1.0, "iv": 0.3047, "open_interest": 27.0, "volume": 27.0, "delta": 0.4776, "gamma": 0.1854, "vega": 0.0204, "theta": -0.0109, "rho": 0.0076, "theo": 0.7306, "change": -0.125, "open": 0.75, "high": 0.79, "low": 0.6, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T14:25:25", "percent_change": -14.2857, "prev_day_close": 0.875000029802322}, {"option": "EC261218P00016000", "bid": 0.15, "bid_size": 1164.0, "ask": 1.65, "ask_size": 324.0, "iv": 0.3627, "open_interest": 103.0, "volume": 0.0, "delta": -0.5282, "gamma": 0.1887, "vega": 0.0203, "theta": -0.0111, "rho": -0.0082, "theo": 1.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T14:26:11", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "EC261218C00017000", "bid": 0.25, "bid_size": 35.0, "ask": 0.5, "ask_size": 143.0, "iv": 0.4079, "open_interest": 44.0, "volume": 2.0, "delta": 0.3246, "gamma": 0.1564, "vega": 0.0184, "theta": -0.0105, "rho": 0.0052, "theo": 0.4465, "change": 0.0, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:55:56", "percent_change": -4.25747e-07, "prev_day_close": 0.350000001490116}, {"option": "EC261218P00017000", "bid": 1.25, "bid_size": 186.0, "ask": 2.3, "ask_size": 146.0, "iv": 0.472, "open_interest": 51.0, "volume": 1.0, "delta": -0.6839, "gamma": 0.1604, "vega": 0.0182, "theta": -0.0107, "rho": -0.0098, "theo": 1.7301, "change": 0.37, "open": 1.77, "high": 1.77, "low": 1.77, "tick": "up", "last_trade_price": 1.77, "last_trade_time": "2026-11-09T11:23:03", "percent_change": 26.4286, "prev_day_close": 1.40000003576279}, {"option": "EC261218C00018000", "bid": 0.1, "bid_size": 22.0, "ask": 0.6, "ask_size": 278.0, "iv": 0.5234, "open_interest": 21.0, "volume": 0.0, "delta": 0.2222, "gamma": 0.1192, "vega": 0.0153, "theta": -0.0094, "rho": 0.0036, "theo": 0.2911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-06T10:02:58", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "EC261218P00018000", "bid": 1.45, "bid_size": 151.0, "ask": 4.0, "ask_size": 33.0, "iv": 0.5796, "open_interest": 10.0, "volume": 0.0, "delta": -0.7885, "gamma": 0.1234, "vega": 0.0148, "theta": -0.0095, "rho": -0.0103, "theo": 2.5779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-04T10:33:31", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "EC261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3.0, "iv": 0.4307, "open_interest": 15.0, "volume": 0.0, "delta": 0.156, "gamma": 0.0888, "vega": 0.0123, "theta": -0.0081, "rho": 0.0025, "theo": 0.1994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-10-28T15:51:33", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "EC261218P00019000", "bid": 2.35, "bid_size": 115.0, "ask": 4.8, "ask_size": 3.0, "iv": 0.5926, "open_interest": 2.0, "volume": 0.0, "delta": -0.8566, "gamma": 0.093, "vega": 0.0114, "theta": -0.0082, "rho": -0.01, "theo": 3.4897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.29, "last_trade_time": "2026-10-26T10:16:05", "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "EC261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 315.0, "iv": 0.6371, "open_interest": 66.0, "volume": 0.0, "delta": 0.1122, "gamma": 0.0662, "vega": 0.0098, "theta": -0.0069, "rho": 0.0018, "theo": 0.1413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T09:41:07", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EC261218P00020000", "bid": 3.3, "bid_size": 116.0, "ask": 5.7, "ask_size": 5.0, "iv": 0.6254, "open_interest": 0.0, "volume": 0.0, "delta": -0.9019, "gamma": 0.0706, "vega": 0.0087, "theta": -0.0069, "rho": -0.0093, "theo": 4.4358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "EC261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 281.0, "iv": 0.8431, "open_interest": 0.0, "volume": 0.0, "delta": 0.0824, "gamma": 0.0499, "vega": 0.0078, "theta": -0.0058, "rho": 0.0013, "theo": 0.1027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "EC261218P00021000", "bid": 4.3, "bid_size": 116.0, "ask": 7.5, "ask_size": 9.0, "iv": 1.013, "open_interest": 0.0, "volume": 0.0, "delta": -0.9332, "gamma": 0.0547, "vega": 0.0065, "theta": -0.0058, "rho": -0.008, "theo": 5.4017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "EC261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 274.0, "iv": 0.9266, "open_interest": 0.0, "volume": 0.0, "delta": 0.0616, "gamma": 0.038, "vega": 0.0062, "theta": -0.0048, "rho": 0.001, "theo": 0.0761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "EC261218P00022000", "bid": 5.2, "bid_size": 102.0, "ask": 8.5, "ask_size": 7.0, "iv": 1.0709, "open_interest": 0.0, "volume": 0.0, "delta": -0.9557, "gamma": 0.0429, "vega": 0.0047, "theta": -0.0049, "rho": -0.0069, "theo": 6.3801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.9500002861023}, {"option": "EC261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 689.0, "iv": 1.3432, "open_interest": 3.0, "volume": 0.0, "delta": 0.0466, "gamma": 0.0292, "vega": 0.005, "theta": -0.004, "rho": 0.0007, "theo": 0.0572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T12:51:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EC261218P00023000", "bid": 6.2, "bid_size": 102.0, "ask": 9.3, "ask_size": 2.0, "iv": 1.082, "open_interest": 0.0, "volume": 0.0, "delta": -0.9724, "gamma": 0.0354, "vega": 0.0032, "theta": -0.0039, "rho": -0.005, "theo": 7.3668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "EC261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 608.0, "iv": 1.4238, "open_interest": 0.0, "volume": 0.0, "delta": 0.0358, "gamma": 0.0226, "vega": 0.004, "theta": -0.0033, "rho": 0.0006, "theo": 0.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "EC261218P00024000", "bid": 7.2, "bid_size": 102.0, "ask": 10.1, "ask_size": 3.0, "iv": 1.0766, "open_interest": 0.0, "volume": 0.0, "delta": -0.9843, "gamma": 0.027, "vega": 0.0017, "theta": -0.0034, "rho": -0.0025, "theo": 8.3593, "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": 8.5}, {"option": "EC261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 599.0, "iv": 1.2434, "open_interest": 0.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0177, "vega": 0.0033, "theta": -0.0028, "rho": 0.0004, "theo": 0.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "EC261218P00025000", "bid": 8.2, "bid_size": 102.0, "ask": 11.3, "ask_size": 2.0, "iv": 1.2292, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0167, "vega": 0.0008, "theta": -0.0025, "rho": -0.0018, "theo": 9.3561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "EC261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 614.0, "iv": 1.5698, "open_interest": 0.0, "volume": 0.0, "delta": 0.0216, "gamma": 0.014, "vega": 0.0026, "theta": -0.0023, "rho": 0.0003, "theo": 0.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "EC261218P00026000", "bid": 9.2, "bid_size": 102.0, "ask": 12.5, "ask_size": 7.0, "iv": 1.3742, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0083, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 10.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "EC270219C00008000", "bid": 6.2, "bid_size": 104.0, "ask": 9.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": 0.9539, "gamma": 0.0131, "vega": 0.008, "theta": -0.0023, "rho": 0.02, "theo": 7.9193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-09-04T14:11:24", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "EC270219P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 4.0, "iv": 1.0349, "open_interest": 5.0, "volume": 0.0, "delta": -0.0465, "gamma": 0.0132, "vega": 0.0081, "theta": -0.0035, "rho": -0.0024, "theo": 0.1679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-10T12:58:05", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "EC270219C00009000", "bid": 5.2, "bid_size": 87.0, "ask": 8.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9429, "gamma": 0.0178, "vega": 0.0095, "theta": -0.0025, "rho": 0.0222, "theo": 6.9484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-07-28T11:45:07", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "EC270219P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3.0, "iv": 0.7941, "open_interest": 8.0, "volume": 0.0, "delta": -0.0576, "gamma": 0.0179, "vega": 0.0096, "theta": -0.0036, "rho": -0.0028, "theo": 0.1841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-09-09T14:42:05", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "EC270219C00010000", "bid": 4.3, "bid_size": 101.0, "ask": 7.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9274, "gamma": 0.0245, "vega": 0.0115, "theta": -0.0029, "rho": 0.0243, "theo": 5.9876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-05T15:10:08", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "EC270219P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.4938, "open_interest": 0.0, "volume": 0.0, "delta": -0.0732, "gamma": 0.0247, "vega": 0.0116, "theta": -0.0038, "rho": -0.0035, "theo": 0.2104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "EC270219C00011000", "bid": 3.4, "bid_size": 57.0, "ask": 6.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9048, "gamma": 0.0341, "vega": 0.0141, "theta": -0.0033, "rho": 0.026, "theo": 5.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-07-31T15:06:49", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "EC270219P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 2.0, "iv": 1.0665, "open_interest": 2.0, "volume": 0.0, "delta": -0.096, "gamma": 0.0344, "vega": 0.0142, "theta": -0.0041, "rho": -0.0046, "theo": 0.2527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-14T14:02:14", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "EC270219C00012000", "bid": 2.45, "bid_size": 258.0, "ask": 5.1, "ask_size": 183.0, "iv": 0.0, "open_interest": 84.0, "volume": 0.0, "delta": 0.8709, "gamma": 0.0479, "vega": 0.0175, "theta": -0.0039, "rho": 0.0271, "theo": 4.1235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-10-05T11:57:34", "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "EC270219P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 746.0, "iv": 0.8433, "open_interest": 12.0, "volume": 0.0, "delta": -0.1304, "gamma": 0.0484, "vega": 0.0176, "theta": -0.0045, "rho": -0.006, "theo": 0.3214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T15:24:00", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "EC270219C00013000", "bid": 1.65, "bid_size": 143.0, "ask": 4.5, "ask_size": 103.0, "iv": 0.3885, "open_interest": 19.0, "volume": 0.0, "delta": 0.8196, "gamma": 0.0667, "vega": 0.0218, "theta": -0.0046, "rho": 0.0273, "theo": 3.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.02, "last_trade_time": "2026-11-05T10:37:10", "percent_change": 0.0, "prev_day_close": 2.87499988079071}, {"option": "EC270219P00013000", "bid": 0.05, "bid_size": 736.0, "ask": 0.45, "ask_size": 17.0, "iv": 0.3832, "open_interest": 10.0, "volume": 2.0, "delta": -0.1826, "gamma": 0.0677, "vega": 0.022, "theta": -0.0051, "rho": -0.0082, "theo": 0.4362, "change": -0.1, "open": 0.4, "high": 0.4, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:50:51", "percent_change": -22.2222, "prev_day_close": 0.450000002980232}, {"option": "EC270219C00014000", "bid": 1.75, "bid_size": 389.0, "ask": 2.55, "ask_size": 23.0, "iv": 0.3137, "open_interest": 59.0, "volume": 1.0, "delta": 0.7437, "gamma": 0.0892, "vega": 0.0267, "theta": -0.0053, "rho": 0.0262, "theo": 2.4552, "change": -0.3, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T15:49:10", "percent_change": -13.0435, "prev_day_close": 2.30000001192093}, {"option": "EC270219P00014000", "bid": 0.05, "bid_size": 1345.0, "ask": 0.95, "ask_size": 490.0, "iv": 0.3849, "open_interest": 18.0, "volume": 0.0, "delta": -0.26, "gamma": 0.091, "vega": 0.0269, "theta": -0.0057, "rho": -0.0115, "theo": 0.6313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T10:38:19", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "EC270219C00015000", "bid": 0.35, "bid_size": 963.0, "ask": 2.8, "ask_size": 577.0, "iv": 0.3436, "open_interest": 180.0, "volume": 0.0, "delta": 0.642, "gamma": 0.1093, "vega": 0.0309, "theta": -0.006, "rho": 0.0235, "theo": 1.7835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-02T14:59:51", "percent_change": 0.0, "prev_day_close": 1.70000001788139}, {"option": "EC270219P00015000", "bid": 0.4, "bid_size": 477.0, "ask": 2.55, "ask_size": 13.0, "iv": 0.5792, "open_interest": 63.0, "volume": 0.0, "delta": -0.3643, "gamma": 0.1122, "vega": 0.031, "theta": -0.0063, "rho": -0.0155, "theo": 0.952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-02T12:19:07", "percent_change": 0.0, "prev_day_close": 1.52500000596046}, {"option": "EC270219C00016000", "bid": 1.05, "bid_size": 31.0, "ask": 1.5, "ask_size": 467.0, "iv": 0.4064, "open_interest": 68.0, "volume": 0.0, "delta": 0.5264, "gamma": 0.1187, "vega": 0.0329, "theta": -0.0064, "rho": 0.0198, "theo": 1.2659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.41, "last_trade_time": "2026-11-05T09:30:07", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "EC270219P00016000", "bid": 0.3, "bid_size": 760.0, "ask": 2.5, "ask_size": 14.0, "iv": 0.3944, "open_interest": 65.0, "volume": 0.0, "delta": -0.4837, "gamma": 0.123, "vega": 0.0328, "theta": -0.0066, "rho": -0.0197, "theo": 1.4304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-11-04T11:12:44", "percent_change": 0.0, "prev_day_close": 1.52500002086163}, {"option": "EC270219C00017000", "bid": 0.4, "bid_size": 591.0, "ask": 1.0, "ask_size": 16.0, "iv": 0.3456, "open_interest": 202.0, "volume": 125.0, "delta": 0.4158, "gamma": 0.1154, "vega": 0.0323, "theta": -0.0063, "rho": 0.0159, "theo": 0.8957, "change": -0.225, "open": 0.84, "high": 0.9, "low": 0.76, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T15:51:11", "percent_change": -20.9302, "prev_day_close": 1.07500001788139}, {"option": "EC270219P00017000", "bid": 1.1, "bid_size": 321.0, "ask": 2.75, "ask_size": 212.0, "iv": 0.3638, "open_interest": 59.0, "volume": 0.0, "delta": -0.599, "gamma": 0.1211, "vega": 0.0318, "theta": -0.0065, "rho": -0.0228, "theo": 2.0602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-10-15T09:33:34", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "EC270219C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 706.0, "iv": 0.4277, "open_interest": 788.0, "volume": 0.0, "delta": 0.3223, "gamma": 0.1037, "vega": 0.0297, "theta": -0.006, "rho": 0.0125, "theo": 0.6397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-11-05T12:50:09", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "EC270219P00018000", "bid": 1.7, "bid_size": 287.0, "ask": 4.0, "ask_size": 211.0, "iv": 0.4305, "open_interest": 57.0, "volume": 0.0, "delta": -0.6975, "gamma": 0.1107, "vega": 0.0286, "theta": -0.006, "rho": -0.0245, "theo": 2.8079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.66, "last_trade_time": "2026-10-15T15:39:38", "percent_change": 0.0, "prev_day_close": 2.99999988079071}, {"option": "EC270219C00019000", "bid": 0.25, "bid_size": 19.0, "ask": 0.55, "ask_size": 29.0, "iv": 0.4028, "open_interest": 312.0, "volume": 18.0, "delta": 0.2481, "gamma": 0.089, "vega": 0.0262, "theta": -0.0054, "rho": 0.0096, "theo": 0.463, "change": -0.41, "open": 0.56, "high": 0.56, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-09T14:14:57", "percent_change": -51.25, "prev_day_close": 0.800000011920929}, {"option": "EC270219P00019000", "bid": 2.55, "bid_size": 204.0, "ask": 5.0, "ask_size": 162.0, "iv": 0.4814, "open_interest": 80.0, "volume": 0.0, "delta": -0.7768, "gamma": 0.0969, "vega": 0.0244, "theta": -0.0054, "rho": -0.0247, "theo": 3.6382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-09-16T15:49:17", "percent_change": 0.0, "prev_day_close": 3.97500014305115}, {"option": "EC270219C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 833.0, "iv": 0.4869, "open_interest": 640.0, "volume": 0.0, "delta": 0.191, "gamma": 0.0744, "vega": 0.0226, "theta": -0.0048, "rho": 0.0075, "theo": 0.3397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-28T15:26:06", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "EC270219P00020000", "bid": 3.4, "bid_size": 131.0, "ask": 5.9, "ask_size": 61.0, "iv": 0.4986, "open_interest": 1.0, "volume": 0.0, "delta": -0.8389, "gamma": 0.0831, "vega": 0.0199, "theta": -0.0047, "rho": -0.0231, "theo": 4.5248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.78, "last_trade_time": "2026-07-20T14:33:45", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "EC270219C00021000", "bid": 0.1, "bid_size": 18.0, "ask": 0.3, "ask_size": 23.0, "iv": 0.4233, "open_interest": 304.0, "volume": 9.0, "delta": 0.1476, "gamma": 0.0612, "vega": 0.0192, "theta": -0.0042, "rho": 0.0058, "theo": 0.2522, "change": -0.025, "open": 0.48, "high": 0.48, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:14:57", "percent_change": -11.1111, "prev_day_close": 0.224999997764826}, {"option": "EC270219P00021000", "bid": 4.9, "bid_size": 74.0, "ask": 6.8, "ask_size": 14.0, "iv": 0.6432, "open_interest": 0.0, "volume": 0.0, "delta": -0.8874, "gamma": 0.0708, "vega": 0.0155, "theta": -0.004, "rho": -0.0209, "theo": 5.4498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.72, "last_trade_time": "2026-06-26T15:10:24", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "EC270219C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1373.0, "iv": 0.6095, "open_interest": 70.0, "volume": 0.0, "delta": 0.1145, "gamma": 0.0501, "vega": 0.0161, "theta": -0.0036, "rho": 0.0045, "theo": 0.1893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T12:49:24", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "EC270219P00022000", "bid": 5.3, "bid_size": 87.0, "ask": 7.8, "ask_size": 6.0, "iv": 0.5641, "open_interest": 14.0, "volume": 0.0, "delta": -0.9255, "gamma": 0.0602, "vega": 0.0113, "theta": -0.0034, "rho": -0.017, "theo": 6.4018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.86, "last_trade_time": "2026-10-05T13:38:39", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "EC270219C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 1286.0, "iv": 0.8575, "open_interest": 10.0, "volume": 0.0, "delta": 0.0893, "gamma": 0.0408, "vega": 0.0135, "theta": -0.003, "rho": 0.0035, "theo": 0.1434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-23T15:24:49", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "EC270219P00023000", "bid": 6.2, "bid_size": 87.0, "ask": 9.4, "ask_size": 3.0, "iv": 0.735, "open_interest": 21.0, "volume": 0.0, "delta": -0.9554, "gamma": 0.0513, "vega": 0.0071, "theta": -0.0026, "rho": -0.0121, "theo": 7.3731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.66, "last_trade_time": "2026-06-25T13:58:38", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "EC270219C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 1461.0, "iv": 0.9083, "open_interest": 3.0, "volume": 0.0, "delta": 0.07, "gamma": 0.0332, "vega": 0.0112, "theta": -0.0026, "rho": 0.0028, "theo": 0.1095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-22T14:58:01", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "EC270219P00024000", "bid": 7.0, "bid_size": 41.0, "ask": 10.1, "ask_size": 1.0, "iv": 0.6605, "open_interest": 0.0, "volume": 0.0, "delta": -0.9797, "gamma": 0.0433, "vega": 0.0034, "theta": -0.0026, "rho": -0.0048, "theo": 8.3581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.22, "last_trade_time": "2026-07-17T14:35:04", "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "EC270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1357.0, "iv": 0.7485, "open_interest": 399.0, "volume": 0.0, "delta": 0.0551, "gamma": 0.027, "vega": 0.0093, "theta": -0.0022, "rho": 0.0022, "theo": 0.0842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-22T15:07:28", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "EC270219P00025000", "bid": 8.0, "bid_size": 41.0, "ask": 10.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0177, "vega": 0.0, "theta": -0.0025, "rho": 0.0, "theo": 9.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-08-14T15:44:29", "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "EC270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 4.0, "iv": 0.6626, "open_interest": 1.0, "volume": 0.0, "delta": 0.0177, "gamma": 0.0098, "vega": 0.0037, "theta": -0.0009, "rho": 0.0007, "theo": 0.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-13T09:33:07", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "EC270219P00030000", "bid": 13.0, "bid_size": 41.0, "ask": 16.5, "ask_size": 2.0, "iv": 1.009, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0025, "rho": 0.0, "theo": 14.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.8, "last_trade_time": "2026-09-04T14:10:57", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "EC270521C00010000", "bid": 4.5, "bid_size": 1.0, "ask": 7.3, "ask_size": 148.0, "iv": 0.4211, "open_interest": 10.0, "volume": 0.0, "delta": 0.9043, "gamma": 0.0248, "vega": 0.0178, "theta": -0.0025, "rho": 0.0367, "theo": 6.2017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-10-02T13:39:57", "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "EC270521P00010000", "bid": 0.05, "bid_size": 3.0, "ask": 2.5, "ask_size": 4.0, "iv": 0.9328, "open_interest": 0.0, "volume": 0.0, "delta": -0.1269, "gamma": 0.0293, "vega": 0.0228, "theta": -0.0038, "rho": -0.0126, "theo": 0.5561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999995268881}, {"option": "EC270521C00011000", "bid": 3.6, "bid_size": 1.0, "ask": 6.4, "ask_size": 1.0, "iv": 0.4167, "open_interest": 0.0, "volume": 0.0, "delta": 0.8794, "gamma": 0.0333, "vega": 0.0221, "theta": -0.0028, "rho": 0.0387, "theo": 5.2777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "EC270521P00011000", "bid": 0.05, "bid_size": 3.0, "ask": 2.6, "ask_size": 5.0, "iv": 0.817, "open_interest": 0.0, "volume": 0.0, "delta": -0.1576, "gamma": 0.0384, "vega": 0.0263, "theta": -0.0038, "rho": -0.0153, "theo": 0.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "EC270521C00012000", "bid": 2.7, "bid_size": 1.0, "ask": 5.5, "ask_size": 1.0, "iv": 0.3834, "open_interest": 0.0, "volume": 0.0, "delta": 0.8439, "gamma": 0.0445, "vega": 0.0244, "theta": -0.0031, "rho": 0.0412, "theo": 4.3898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "EC270521P00012000", "bid": 0.05, "bid_size": 3.0, "ask": 2.75, "ask_size": 5.0, "iv": 0.7153, "open_interest": 1.0, "volume": 0.0, "delta": -0.1993, "gamma": 0.0499, "vega": 0.0306, "theta": -0.004, "rho": -0.019, "theo": 0.7477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-22T11:36:24", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "EC270521C00013000", "bid": 1.15, "bid_size": 1.0, "ask": 5.3, "ask_size": 1.0, "iv": 0.3461, "open_interest": 21.0, "volume": 0.0, "delta": 0.7934, "gamma": 0.0583, "vega": 0.0296, "theta": -0.0035, "rho": 0.0415, "theo": 3.5616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.53, "last_trade_time": "2026-10-13T09:57:46", "percent_change": 0.0, "prev_day_close": 3.27500009536743}, {"option": "EC270521P00013000", "bid": 0.5, "bid_size": 253.0, "ask": 1.15, "ask_size": 2.0, "iv": 0.4346, "open_interest": 0.0, "volume": 0.0, "delta": -0.2557, "gamma": 0.0631, "vega": 0.0351, "theta": -0.0042, "rho": -0.0241, "theo": 0.9359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "EC270521C00014000", "bid": 0.65, "bid_size": 177.0, "ask": 4.6, "ask_size": 152.0, "iv": 0.379, "open_interest": 0.0, "volume": 0.0, "delta": 0.7251, "gamma": 0.0727, "vega": 0.0352, "theta": -0.004, "rho": 0.0404, "theo": 2.8276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "EC270521P00014000", "bid": 0.05, "bid_size": 1.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.5624, "open_interest": 0.0, "volume": 0.0, "delta": -0.3279, "gamma": 0.0756, "vega": 0.0394, "theta": -0.0044, "rho": -0.031, "theo": 1.2317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "EC270521C00015000", "bid": 0.9, "bid_size": 1.0, "ask": 4.2, "ask_size": 1.0, "iv": 0.644, "open_interest": 0.0, "volume": 0.0, "delta": 0.6422, "gamma": 0.0833, "vega": 0.0402, "theta": -0.0044, "rho": 0.0358, "theo": 2.2281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000005364418}, {"option": "EC270521P00015000", "bid": 0.05, "bid_size": 1.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.5112, "open_interest": 0.0, "volume": 0.0, "delta": -0.4101, "gamma": 0.0836, "vega": 0.0424, "theta": -0.0045, "rho": -0.039, "theo": 1.6647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "EC270521C00016000", "bid": 0.1, "bid_size": 1032.0, "ask": 3.5, "ask_size": 232.0, "iv": 0.4353, "open_interest": 7.0, "volume": 0.0, "delta": 0.5559, "gamma": 0.0875, "vega": 0.0423, "theta": -0.0048, "rho": 0.0323, "theo": 1.767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-03T10:17:31", "percent_change": 0.0, "prev_day_close": 1.92499997653067}, {"option": "EC270521P00016000", "bid": 0.4, "bid_size": 1.0, "ask": 4.6, "ask_size": 1.0, "iv": 0.4888, "open_interest": 1.0, "volume": 404.0, "delta": -0.4918, "gamma": 0.0854, "vega": 0.0434, "theta": -0.0046, "rho": -0.0477, "theo": 2.234, "change": -0.515, "open": 1.83, "high": 2.36, "low": 1.83, "tick": "up", "last_trade_price": 2.11, "last_trade_time": "2026-11-09T11:46:14", "percent_change": -19.619, "prev_day_close": 2.62500004470348}, {"option": "EC270521C00017000", "bid": 1.35, "bid_size": 1.0, "ask": 1.55, "ask_size": 151.0, "iv": 0.4433, "open_interest": 20.0, "volume": 0.0, "delta": 0.4759, "gamma": 0.0861, "vega": 0.0428, "theta": -0.0049, "rho": 0.0286, "theo": 1.4214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-06T12:56:50", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "EC270521P00017000", "bid": 1.1, "bid_size": 1.0, "ask": 5.4, "ask_size": 1.0, "iv": 0.5152, "open_interest": 0.0, "volume": 0.0, "delta": -0.565, "gamma": 0.0825, "vega": 0.0428, "theta": -0.0046, "rho": -0.0563, "theo": 2.9114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "EC270521C00018000", "bid": 0.05, "bid_size": 3.0, "ask": 1.5, "ask_size": 14.0, "iv": 0.3547, "open_interest": 13.0, "volume": 0.0, "delta": 0.4067, "gamma": 0.0813, "vega": 0.0419, "theta": -0.005, "rho": 0.0249, "theo": 1.1626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-28T14:51:30", "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "EC270521P00018000", "bid": 1.85, "bid_size": 1.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.5116, "open_interest": 7.0, "volume": 0.0, "delta": -0.6271, "gamma": 0.0771, "vega": 0.0412, "theta": -0.0044, "rho": -0.0642, "theo": 3.6654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.95, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "EC270521C00019000", "bid": 0.05, "bid_size": 4.0, "ask": 2.3, "ask_size": 207.0, "iv": 0.5149, "open_interest": 0.0, "volume": 0.0, "delta": 0.3488, "gamma": 0.0749, "vega": 0.0401, "theta": -0.0049, "rho": 0.0215, "theo": 0.9656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "EC270521P00019000", "bid": 3.2, "bid_size": 1.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.6054, "open_interest": 0.0, "volume": 0.0, "delta": -0.6789, "gamma": 0.0707, "vega": 0.0391, "theta": -0.0042, "rho": -0.0718, "theo": 4.4723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "EC270521C00020000", "bid": 0.05, "bid_size": 5.0, "ask": 2.8, "ask_size": 361.0, "iv": 0.6318, "open_interest": 0.0, "volume": 0.0, "delta": 0.3007, "gamma": 0.0682, "vega": 0.0376, "theta": -0.0047, "rho": 0.0185, "theo": 0.8122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "EC270521P00020000", "bid": 3.4, "bid_size": 1.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.513, "open_interest": 0.0, "volume": 0.0, "delta": -0.7219, "gamma": 0.0643, "vega": 0.0366, "theta": -0.0039, "rho": -0.0787, "theo": 5.3166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000002384186}, {"option": "EC270521C00021000", "bid": 0.05, "bid_size": 4.0, "ask": 1.95, "ask_size": 363.0, "iv": 0.5749, "open_interest": 1.0, "volume": 0.0, "delta": 0.2606, "gamma": 0.0617, "vega": 0.035, "theta": -0.0045, "rho": 0.0161, "theo": 0.6899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-11-04T15:11:13", "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "EC270521P00021000", "bid": 4.9, "bid_size": 1.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.63, "open_interest": 0.0, "volume": 0.0, "delta": -0.7578, "gamma": 0.0582, "vega": 0.034, "theta": -0.0036, "rho": -0.0852, "theo": 6.1875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "EC270521C00022000", "bid": 0.05, "bid_size": 3.0, "ask": 2.05, "ask_size": 355.0, "iv": 0.6325, "open_interest": 0.0, "volume": 0.0, "delta": 0.2267, "gamma": 0.0557, "vega": 0.0331, "theta": -0.0043, "rho": 0.014, "theo": 0.5902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.00000002421439}, {"option": "EC270521P00022000", "bid": 5.8, "bid_size": 1.0, "ask": 9.3, "ask_size": 1.0, "iv": 0.6391, "open_interest": 0.0, "volume": 0.0, "delta": -0.7879, "gamma": 0.0526, "vega": 0.0317, "theta": -0.0033, "rho": -0.0915, "theo": 7.0784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.24999976158142}, {"option": "EC270521C00023000", "bid": 0.05, "bid_size": 3.0, "ask": 2.05, "ask_size": 353.0, "iv": 0.6733, "open_interest": 1.0, "volume": 0.0, "delta": 0.1989, "gamma": 0.0503, "vega": 0.0304, "theta": -0.004, "rho": 0.0126, "theo": 0.5108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-11-04T15:11:13", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "EC270521P00023000", "bid": 6.7, "bid_size": 1.0, "ask": 10.2, "ask_size": 1.0, "iv": 0.657, "open_interest": 0.0, "volume": 0.0, "delta": -0.8134, "gamma": 0.0475, "vega": 0.0292, "theta": -0.0029, "rho": -0.0974, "theo": 7.9847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "EC270521C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 486.0, "iv": 0.7449, "open_interest": 0.0, "volume": 0.0, "delta": 0.175, "gamma": 0.0454, "vega": 0.0278, "theta": -0.0038, "rho": 0.011, "theo": 0.4436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "EC270521P00024000", "bid": 7.0, "bid_size": 1.0, "ask": 10.5, "ask_size": 1.0, "iv": 0.4632, "open_interest": 0.0, "volume": 0.0, "delta": -0.8351, "gamma": 0.043, "vega": 0.0271, "theta": -0.0026, "rho": -0.1032, "theo": 8.9026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "EC270521C00025000", "bid": 0.05, "bid_size": 1.0, "ask": 1.25, "ask_size": 365.0, "iv": 0.6285, "open_interest": 3.0, "volume": 0.0, "delta": 0.1547, "gamma": 0.041, "vega": 0.0261, "theta": -0.0036, "rho": 0.0099, "theo": 0.3876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-10-08T12:09:51", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "EC270521P00025000", "bid": 8.5, "bid_size": 1.0, "ask": 11.4, "ask_size": 1.0, "iv": 0.5821, "open_interest": 0.0, "volume": 0.0, "delta": -0.8537, "gamma": 0.0389, "vega": 0.0248, "theta": -0.0023, "rho": -0.1087, "theo": 9.8302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "EC270521C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 547.0, "iv": 0.7366, "open_interest": 0.0, "volume": 0.0, "delta": 0.1372, "gamma": 0.0371, "vega": 0.0237, "theta": -0.0034, "rho": 0.0087, "theo": 0.3402, "change": 0.0, "open": 0.0, "high": 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": "EC270521P00026000", "bid": 9.5, "bid_size": 1.0, "ask": 13.0, "ask_size": 5.0, "iv": 0.7185, "open_interest": 0.0, "volume": 0.0, "delta": -0.8698, "gamma": 0.0353, "vega": 0.023, "theta": -0.0019, "rho": -0.1141, "theo": 10.7654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "EC270521C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 373.0, "iv": 0.6011, "open_interest": 0.0, "volume": 1.0, "delta": 0.0876, "gamma": 0.0252, "vega": 0.0175, "theta": -0.0026, "rho": 0.0057, "theo": 0.2093, "change": -1.15, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T09:30:03", "percent_change": -88.4615, "prev_day_close": 1.29999995231628}, {"option": "EC270521P00030000", "bid": 12.7, "bid_size": 1.0, "ask": 16.7, "ask_size": 1.0, "iv": 0.6532, "open_interest": 0.0, "volume": 0.0, "delta": -0.9158, "gamma": 0.0242, "vega": 0.0166, "theta": -0.0007, "rho": -0.1346, "theo": 14.5584, "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": 14.7999997138977}, {"option": "EC280121C00003000", "bid": 10.7, "bid_size": 151.0, "ask": 14.3, "ask_size": 123.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9665, "gamma": 0.0029, "vega": 0.0097, "theta": -0.0013, "rho": 0.0111, "theo": 13.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "EC280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 85.0, "iv": 1.9683, "open_interest": 0.0, "volume": 0.0, "delta": -0.0336, "gamma": 0.0026, "vega": 0.0124, "theta": -0.0024, "rho": -0.0164, "theo": 1.0766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "EC280121C00005000", "bid": 8.7, "bid_size": 153.0, "ask": 12.3, "ask_size": 142.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9434, "gamma": 0.007, "vega": 0.0162, "theta": -0.0016, "rho": 0.021, "theo": 11.1001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-11-06T14:23:36", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "EC280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 5.0, "iv": 1.0096, "open_interest": 0.0, "volume": 0.0, "delta": -0.0627, "gamma": 0.0064, "vega": 0.0203, "theta": -0.0026, "rho": -0.0205, "theo": 0.9784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "EC280121C00008000", "bid": 5.9, "bid_size": 168.0, "ask": 9.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9017, "gamma": 0.0167, "vega": 0.0252, "theta": -0.0018, "rho": 0.0366, "theo": 8.1793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "EC280121P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 58.0, "iv": 0.6494, "open_interest": 0.0, "volume": 0.0, "delta": -0.1102, "gamma": 0.0156, "vega": 0.0308, "theta": -0.0025, "rho": -0.0279, "theo": 0.9544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "EC280121C00010000", "bid": 3.5, "bid_size": 172.0, "ask": 7.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8554, "gamma": 0.0275, "vega": 0.0347, "theta": -0.0021, "rho": 0.0496, "theo": 6.338, "change": 0.0, "open": 0.0, "high": 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": "EC280121P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 163.0, "iv": 0.6953, "open_interest": 0.0, "volume": 0.0, "delta": -0.1572, "gamma": 0.0255, "vega": 0.0392, "theta": -0.0025, "rho": -0.0361, "theo": 1.0737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "EC280121C00013000", "bid": 1.9, "bid_size": 1.0, "ask": 5.4, "ask_size": 1.0, "iv": 0.3867, "open_interest": 0.0, "volume": 0.0, "delta": 0.7289, "gamma": 0.0496, "vega": 0.0517, "theta": -0.0026, "rho": 0.0657, "theo": 3.9366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "EC280121P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 1.0, "iv": 0.4762, "open_interest": 0.0, "volume": 0.0, "delta": -0.2762, "gamma": 0.0464, "vega": 0.0541, "theta": -0.0026, "rho": -0.0573, "theo": 1.6269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "EC280121C00015000", "bid": 0.5, "bid_size": 593.0, "ask": 4.4, "ask_size": 1.0, "iv": 0.3566, "open_interest": 13.0, "volume": 0.0, "delta": 0.6087, "gamma": 0.0591, "vega": 0.0602, "theta": -0.0028, "rho": 0.0648, "theo": 2.7851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.22, "last_trade_time": "2026-09-28T12:19:08", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "EC280121P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 1.0, "iv": 0.3818, "open_interest": 0.0, "volume": 0.0, "delta": -0.3896, "gamma": 0.0582, "vega": 0.0616, "theta": -0.0028, "rho": -0.0767, "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": 2.55000000074506}, {"option": "EC280121C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 1.0, "iv": 0.3965, "open_interest": 3.0, "volume": 0.0, "delta": 0.494, "gamma": 0.0596, "vega": 0.0636, "theta": -0.0028, "rho": 0.0603, "theo": 2.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.31, "last_trade_time": "2026-10-29T09:36:45", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "EC280121P00017000", "bid": 1.0, "bid_size": 311.0, "ask": 5.5, "ask_size": 1.0, "iv": 0.3485, "open_interest": 0.0, "volume": 0.0, "delta": -0.5033, "gamma": 0.0618, "vega": 0.0635, "theta": -0.0028, "rho": -0.0958, "theo": 3.6358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "EC280121C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 399.0, "iv": 0.4794, "open_interest": 13.0, "volume": 0.0, "delta": 0.3644, "gamma": 0.0529, "vega": 0.0605, "theta": -0.0028, "rho": 0.0486, "theo": 1.371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-11-05T09:44:03", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "EC280121P00020000", "bid": 3.0, "bid_size": 203.0, "ask": 7.6, "ask_size": 1.0, "iv": 0.3157, "open_interest": 0.0, "volume": 0.0, "delta": -0.6389, "gamma": 0.057, "vega": 0.0588, "theta": -0.0025, "rho": -0.1184, "theo": 5.9012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000002384186}, {"option": "EC280121C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 400.0, "iv": 0.5173, "open_interest": 0.0, "volume": 0.0, "delta": 0.3024, "gamma": 0.0475, "vega": 0.0564, "theta": -0.0027, "rho": 0.0411, "theo": 1.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "EC280121P00022000", "bid": 4.5, "bid_size": 2.0, "ask": 9.2, "ask_size": 1.0, "iv": 0.2666, "open_interest": 0.0, "volume": 0.0, "delta": -0.7054, "gamma": 0.0514, "vega": 0.0536, "theta": -0.0021, "rho": -0.1297, "theo": 7.5824, "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": 7.19999980926514}, {"option": "EC280121C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 403.0, "iv": 0.5769, "open_interest": 0.0, "volume": 0.0, "delta": 0.2335, "gamma": 0.0399, "vega": 0.0497, "theta": -0.0025, "rho": 0.0323, "theo": 0.8104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "EC280121P00025000", "bid": 8.2, "bid_size": 1.0, "ask": 11.9, "ask_size": 1.0, "iv": 0.4125, "open_interest": 0.0, "volume": 0.0, "delta": -0.7793, "gamma": 0.0428, "vega": 0.0454, "theta": -0.0015, "rho": -0.1426, "theo": 10.2405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "EC280121C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 397.0, "iv": 0.6113, "open_interest": 0.0, "volume": 0.0, "delta": 0.1989, "gamma": 0.0355, "vega": 0.0454, "theta": -0.0023, "rho": 0.0276, "theo": 0.6747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "EC280121P00027000", "bid": 9.0, "bid_size": 2.0, "ask": 14.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8162, "gamma": 0.0376, "vega": 0.0402, "theta": -0.0011, "rho": -0.1514, "theo": 12.0701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "EC280121C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 867.0, "iv": 0.6539, "open_interest": 0.0, "volume": 0.0, "delta": 0.1585, "gamma": 0.0298, "vega": 0.0395, "theta": -0.0021, "rho": 0.0222, "theo": 0.5223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "EC280121P00030000", "bid": 12.0, "bid_size": 2.0, "ask": 17.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8582, "gamma": 0.0308, "vega": 0.0331, "theta": -0.0004, "rho": -0.1627, "theo": 14.8673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.92, "last_trade_time": "2026-10-09T14:47:09", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "EC280121C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 71.0, "iv": 0.5113, "open_interest": 0.0, "volume": 0.0, "delta": 0.1117, "gamma": 0.0226, "vega": 0.0311, "theta": -0.0017, "rho": 0.0157, "theo": 0.353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EC280121P00035000", "bid": 17.0, "bid_size": 2.0, "ask": 22.0, "ask_size": 2.0, "iv": 0.4419, "open_interest": 0.0, "volume": 0.0, "delta": -0.9051, "gamma": 0.022, "vega": 0.024, "theta": 0.0, "rho": -0.1821, "theo": 19.6157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "EC290119C00003000", "bid": 10.0, "bid_size": 2.0, "ask": 14.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0025, "vega": 0.0084, "theta": -0.0008, "rho": 0.0155, "theo": 12.9583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-11-06T12:45:35", "percent_change": 0.0, "prev_day_close": 12.8999996185303}, {"option": "EC290119P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 140.0, "iv": 2.6912, "open_interest": 0.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0015, "vega": 0.0122, "theta": -0.0012, "rho": -0.0382, "theo": 1.7779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "EC290119C00005000", "bid": 8.0, "bid_size": 3.0, "ask": 13.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9395, "gamma": 0.0072, "vega": 0.0184, "theta": -0.0013, "rho": 0.0271, "theo": 11.0482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-11-05T15:05:32", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "EC290119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 147.0, "iv": 1.4427, "open_interest": 0.0, "volume": 0.0, "delta": -0.0648, "gamma": 0.0052, "vega": 0.0265, "theta": -0.0017, "rho": -0.0504, "theo": 1.7311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "EC290119C00008000", "bid": 6.1, "bid_size": 1.0, "ask": 9.3, "ask_size": 1.0, "iv": 0.5142, "open_interest": 0.0, "volume": 0.0, "delta": 0.8874, "gamma": 0.0182, "vega": 0.0321, "theta": -0.0016, "rho": 0.048, "theo": 8.1661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "EC290119P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 225.0, "iv": 0.6537, "open_interest": 0.0, "volume": 0.0, "delta": -0.128, "gamma": 0.0139, "vega": 0.0434, "theta": -0.0017, "rho": -0.068, "theo": 1.6966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "EC290119C00010000", "bid": 4.3, "bid_size": 1.0, "ask": 7.6, "ask_size": 1.0, "iv": 0.4471, "open_interest": 2.0, "volume": 0.0, "delta": 0.8302, "gamma": 0.0285, "vega": 0.0444, "theta": -0.0018, "rho": 0.0604, "theo": 6.4049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-10-15T13:11:29", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "EC290119P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 283.0, "iv": 0.5268, "open_interest": 0.0, "volume": 0.0, "delta": -0.1815, "gamma": 0.0218, "vega": 0.0542, "theta": -0.0017, "rho": -0.0862, "theo": 1.8985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "EC290119C00013000", "bid": 2.5, "bid_size": 1.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.4562, "open_interest": 1.0, "volume": 0.0, "delta": 0.6981, "gamma": 0.0428, "vega": 0.065, "theta": -0.002, "rho": 0.0841, "theo": 4.2364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.43, "last_trade_time": "2026-09-14T10:27:23", "percent_change": 0.0, "prev_day_close": 4.47499990463257}, {"option": "EC290119P00013000", "bid": 1.2, "bid_size": 1.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.4641, "open_interest": 0.0, "volume": 0.0, "delta": -0.2902, "gamma": 0.0349, "vega": 0.0694, "theta": -0.0017, "rho": -0.1277, "theo": 2.6807, "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": 2.75}, {"option": "EC290119C00015000", "bid": 1.75, "bid_size": 1.0, "ask": 5.3, "ask_size": 1.0, "iv": 0.4663, "open_interest": 24.0, "volume": 0.0, "delta": 0.5959, "gamma": 0.0466, "vega": 0.0748, "theta": -0.002, "rho": 0.0908, "theo": 3.2083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.74, "last_trade_time": "2026-11-05T15:27:20", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "EC290119P00015000", "bid": 2.4, "bid_size": 1.0, "ask": 5.5, "ask_size": 2.0, "iv": 0.4725, "open_interest": 5.0, "volume": 0.0, "delta": -0.3743, "gamma": 0.0411, "vega": 0.0759, "theta": -0.0016, "rho": -0.163, "theo": 3.5823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.24, "last_trade_time": "2026-09-23T09:49:26", "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "EC290119C00017000", "bid": 1.15, "bid_size": 5.0, "ask": 4.6, "ask_size": 42.0, "iv": 0.4623, "open_interest": 1.0, "volume": 0.0, "delta": 0.5041, "gamma": 0.0468, "vega": 0.0783, "theta": -0.0019, "rho": 0.087, "theo": 2.4822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.96, "last_trade_time": "2026-09-22T15:05:00", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "EC290119P00017000", "bid": 3.6, "bid_size": 1.0, "ask": 6.5, "ask_size": 2.0, "iv": 0.45, "open_interest": 0.0, "volume": 0.0, "delta": -0.4553, "gamma": 0.0439, "vega": 0.0783, "theta": -0.0015, "rho": -0.2, "theo": 4.7529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "EC290119C00020000", "bid": 0.3, "bid_size": 55.0, "ask": 3.2, "ask_size": 1.0, "iv": 0.4077, "open_interest": 0.0, "volume": 1.0, "delta": 0.3946, "gamma": 0.0439, "vega": 0.077, "theta": -0.0018, "rho": 0.0764, "theo": 1.77, "change": -0.45, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T12:33:32", "percent_change": -18.3673, "prev_day_close": 2.45000004768372}, {"option": "EC290119P00020000", "bid": 5.6, "bid_size": 1.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.4358, "open_interest": 0.0, "volume": 0.0, "delta": -0.5581, "gamma": 0.0433, "vega": 0.0762, "theta": -0.0012, "rho": -0.2531, "theo": 6.8551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "EC290119C00022000", "bid": 0.1, "bid_size": 3.0, "ask": 3.8, "ask_size": 2.0, "iv": 0.4798, "open_interest": 0.0, "volume": 0.0, "delta": 0.3381, "gamma": 0.0411, "vega": 0.0738, "theta": -0.0018, "rho": 0.0686, "theo": 1.4501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000004917383}, {"option": "EC290119P00022000", "bid": 6.9, "bid_size": 5.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.4195, "open_interest": 0.0, "volume": 0.0, "delta": -0.6144, "gamma": 0.0419, "vega": 0.0726, "theta": -0.001, "rho": -0.2781, "theo": 8.4052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "EC290119C00025000", "bid": 0.1, "bid_size": 402.0, "ask": 3.4, "ask_size": 458.0, "iv": 0.5104, "open_interest": 0.0, "volume": 0.0, "delta": 0.272, "gamma": 0.0365, "vega": 0.0677, "theta": -0.0017, "rho": 0.0576, "theo": 1.1071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "EC290119P00025000", "bid": 9.2, "bid_size": 1.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.4155, "open_interest": 0.0, "volume": 0.0, "delta": -0.687, "gamma": 0.0402, "vega": 0.0659, "theta": -0.0006, "rho": -0.2933, "theo": 10.8781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "EC290119C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 439.0, "iv": 0.5219, "open_interest": 0.0, "volume": 0.0, "delta": 0.2374, "gamma": 0.0336, "vega": 0.0632, "theta": -0.0016, "rho": 0.0514, "theo": 0.9393, "change": 0.0, "open": 0.0, "high": 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": "EC290119P00027000", "bid": 10.9, "bid_size": 1.0, "ask": 14.5, "ask_size": 2.0, "iv": 0.4404, "open_interest": 0.0, "volume": 0.0, "delta": -0.7296, "gamma": 0.0389, "vega": 0.0605, "theta": -0.0004, "rho": -0.2894, "theo": 12.6025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.04, "last_trade_time": "2026-09-25T15:42:59", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "EC290119C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 203.0, "iv": 0.5495, "open_interest": 0.0, "volume": 0.0, "delta": 0.1956, "gamma": 0.0295, "vega": 0.0568, "theta": -0.0014, "rho": 0.0434, "theo": 0.7466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "EC290119P00030000", "bid": 13.6, "bid_size": 1.0, "ask": 16.7, "ask_size": 1.0, "iv": 0.4051, "open_interest": 1.0, "volume": 0.0, "delta": -0.7853, "gamma": 0.0362, "vega": 0.0521, "theta": 0.0, "rho": -0.2792, "theo": 15.276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-11-05T13:17:11", "percent_change": 0.0, "prev_day_close": 15.0999994277954}, {"option": "EC290119C00035000", "bid": 0.2, "bid_size": 2.0, "ask": 0.8, "ask_size": 51.0, "iv": 0.4348, "open_interest": 51.0, "volume": 0.0, "delta": 0.1451, "gamma": 0.0238, "vega": 0.0472, "theta": -0.0012, "rho": 0.0331, "theo": 0.5273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T10:23:20", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "EC290119P00035000", "bid": 18.2, "bid_size": 1.0, "ask": 21.4, "ask_size": 1.0, "iv": 0.4124, "open_interest": 3.0, "volume": 0.0, "delta": -0.8563, "gamma": 0.0294, "vega": 0.0374, "theta": 0.0, "rho": -0.2552, "theo": 19.8959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.1, "last_trade_time": "2026-10-30T14:56:15", "percent_change": 0.0, "prev_day_close": 19.9499998092651}], "symbol": "EC", "security_type": "stock", "exchange_id": 3, "current_price": 15.61, "price_change": 0.06, "price_change_percent": 0.3859, "bid": 15.4, "ask": 15.69, "bid_size": 100, "ask_size": 400, "open": 15.35, "high": 15.725, "low": 15.17, "close": 15.61, "prev_day_close": 15.55, "volume": 2199371, "iv30": 41.296, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415201776, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "EC"}