{"timestamp": "2026-11-11 00:08:05", "data": {"options": [{"option": "ECG261120C00055000", "bid": 29.6, "bid_size": 10.0, "ask": 31.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0072, "rho": 0.0, "theo": 30.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3999996185303}, {"option": "ECG261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 2.0693, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0005, "vega": 0.001, "theta": -0.0039, "rho": -0.0001, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 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": "ECG261120C00060000", "bid": 23.9, "bid_size": 10.0, "ask": 26.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0011, "vega": 0.0008, "theta": -0.0087, "rho": 0.0012, "theo": 25.7269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "ECG261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 10.0, "iv": 1.7655, "open_interest": 2.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0014, "vega": 0.0024, "theta": -0.0091, "rho": -0.0002, "theo": 0.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-04-17T13:45:23", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ECG261120C00065000", "bid": 18.9, "bid_size": 11.0, "ask": 21.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.004, "vega": 0.0043, "theta": -0.0199, "rho": 0.0053, "theo": 20.7513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-11-06T15:11:24", "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "ECG261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 10.0, "iv": 1.406, "open_interest": 11.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0035, "vega": 0.0058, "theta": -0.0207, "rho": -0.0005, "theo": 0.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T14:14:41", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ECG261120C00070000", "bid": 14.0, "bid_size": 11.0, "ask": 17.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9592, "gamma": 0.0091, "vega": 0.0122, "theta": -0.0448, "rho": 0.0099, "theo": 15.857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-11-04T15:41:49", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "ECG261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 13.0, "iv": 1.1864, "open_interest": 3.0, "volume": 0.0, "delta": -0.0431, "gamma": 0.0088, "vega": 0.013, "theta": -0.0448, "rho": -0.0012, "theo": 0.1866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T15:41:49", "percent_change": 0.0, "prev_day_close": 0.600000012665987}, {"option": "ECG261120C00075000", "bid": 10.1, "bid_size": 24.0, "ask": 12.8, "ask_size": 18.0, "iv": 0.7724, "open_interest": 1.0, "volume": 0.0, "delta": 0.8928, "gamma": 0.0195, "vega": 0.026, "theta": -0.0871, "rho": 0.0128, "theo": 11.1783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-11-09T09:30:43", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "ECG261120P00075000", "bid": 0.05, "bid_size": 21.0, "ask": 1.5, "ask_size": 32.0, "iv": 0.7664, "open_interest": 21.0, "volume": 1.0, "delta": -0.1084, "gamma": 0.0193, "vega": 0.0265, "theta": -0.0875, "rho": -0.0032, "theo": 0.518, "change": 0.05, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-10T12:26:09", "percent_change": 4.0, "prev_day_close": 1.25000002980232}, {"option": "ECG261120C00080000", "bid": 6.3, "bid_size": 18.0, "ask": 8.4, "ask_size": 34.0, "iv": 0.7106, "open_interest": 26.0, "volume": 0.0, "delta": 0.7577, "gamma": 0.0346, "vega": 0.0443, "theta": -0.1422, "rho": 0.0136, "theo": 7.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T10:40:48", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "ECG261120P00080000", "bid": 1.0, "bid_size": 22.0, "ask": 3.3, "ask_size": 25.0, "iv": 0.8067, "open_interest": 28.0, "volume": 0.0, "delta": -0.2425, "gamma": 0.0344, "vega": 0.0444, "theta": -0.1421, "rho": -0.0072, "theo": 1.3577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.14, "last_trade_time": "2026-11-09T11:43:37", "percent_change": 0.0, "prev_day_close": 2.74999994039536}, {"option": "ECG261120C00085000", "bid": 3.4, "bid_size": 27.0, "ask": 5.9, "ask_size": 31.0, "iv": 0.7659, "open_interest": 11.0, "volume": 0.0, "delta": 0.5502, "gamma": 0.0453, "vega": 0.0561, "theta": -0.1762, "rho": 0.0114, "theo": 3.797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T11:38:33", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "ECG261120P00085000", "bid": 2.8, "bid_size": 11.0, "ask": 5.4, "ask_size": 12.0, "iv": 0.7839, "open_interest": 9.0, "volume": 0.0, "delta": -0.4491, "gamma": 0.0451, "vega": 0.0561, "theta": -0.1756, "rho": -0.0137, "theo": 3.1464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-10-28T09:31:42", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "ECG261120C00090000", "bid": 1.5, "bid_size": 29.0, "ask": 3.7, "ask_size": 27.0, "iv": 0.7657, "open_interest": 31.0, "volume": 0.0, "delta": 0.332, "gamma": 0.0416, "vega": 0.0515, "theta": -0.1601, "rho": 0.0075, "theo": 1.7919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.04, "last_trade_time": "2026-11-09T15:35:22", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "ECG261120P00090000", "bid": 5.4, "bid_size": 26.0, "ask": 8.7, "ask_size": 13.0, "iv": 0.7849, "open_interest": 18.0, "volume": 0.0, "delta": -0.6664, "gamma": 0.0414, "vega": 0.0515, "theta": -0.159, "rho": -0.0208, "theo": 6.1399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.61, "last_trade_time": "2026-11-09T10:31:27", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "ECG261120C00095000", "bid": 0.05, "bid_size": 19.0, "ask": 3.1, "ask_size": 39.0, "iv": 0.8214, "open_interest": 43.0, "volume": 1.0, "delta": 0.1734, "gamma": 0.0287, "vega": 0.0364, "theta": -0.1129, "rho": 0.0041, "theo": 0.779, "change": 0.26, "open": 1.21, "high": 1.21, "low": 1.21, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-11-10T14:14:25", "percent_change": 27.3684, "prev_day_close": 0.949999988079071}, {"option": "ECG261120P00095000", "bid": 9.3, "bid_size": 18.0, "ask": 12.5, "ask_size": 17.0, "iv": 0.8175, "open_interest": 7.0, "volume": 0.0, "delta": -0.8246, "gamma": 0.0286, "vega": 0.0364, "theta": -0.1114, "rho": -0.0266, "theo": 10.1223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.32, "last_trade_time": "2026-11-04T14:00:51", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "ECG261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 13.0, "iv": 0.9709, "open_interest": 62.0, "volume": 0.0, "delta": 0.0841, "gamma": 0.0166, "vega": 0.022, "theta": -0.0683, "rho": 0.002, "theo": 0.3322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:22:39", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "ECG261120P00100000", "bid": 13.7, "bid_size": 17.0, "ask": 16.3, "ask_size": 11.0, "iv": 0.778, "open_interest": 13.0, "volume": 0.0, "delta": -0.9136, "gamma": 0.0166, "vega": 0.022, "theta": -0.0663, "rho": -0.0306, "theo": 14.6692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.7, "last_trade_time": "2026-11-05T11:17:34", "percent_change": 0.0, "prev_day_close": 16.2499995231628}, {"option": "ECG261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 16.0, "iv": 1.0959, "open_interest": 37.0, "volume": 0.0, "delta": 0.0401, "gamma": 0.0089, "vega": 0.0123, "theta": -0.0384, "rho": 0.001, "theo": 0.1448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-06T11:38:34", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ECG261120P00105000", "bid": 18.1, "bid_size": 4.0, "ask": 21.6, "ask_size": 4.0, "iv": 0.8859, "open_interest": 1.0, "volume": 0.0, "delta": -0.9575, "gamma": 0.0089, "vega": 0.0123, "theta": -0.0359, "rho": -0.0334, "theo": 19.4747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-10-14T09:41:52", "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "ECG261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 7.0, "iv": 1.1993, "open_interest": 5.0, "volume": 0.0, "delta": 0.0194, "gamma": 0.0046, "vega": 0.0067, "theta": -0.0211, "rho": 0.0005, "theo": 0.0657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T14:26:28", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ECG261120P00110000", "bid": 23.4, "bid_size": 10.0, "ask": 26.4, "ask_size": 10.0, "iv": 1.056, "open_interest": 4.0, "volume": 0.0, "delta": -0.9782, "gamma": 0.0046, "vega": 0.0067, "theta": -0.018, "rho": -0.0354, "theo": 24.3884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-11-04T12:50:31", "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "ECG261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 11.0, "iv": 1.3979, "open_interest": 13.0, "volume": 0.0, "delta": 0.0097, "gamma": 0.0024, "vega": 0.0037, "theta": -0.0116, "rho": 0.0002, "theo": 0.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T15:06:50", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ECG261120P00115000", "bid": 28.4, "bid_size": 5.0, "ask": 31.3, "ask_size": 10.0, "iv": 1.1706, "open_interest": 0.0, "volume": 0.0, "delta": -0.9879, "gamma": 0.0024, "vega": 0.0037, "theta": -0.0079, "rho": -0.0368, "theo": 29.3466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.34, "last_trade_time": "2026-10-14T14:13:09", "percent_change": 0.0, "prev_day_close": 30.6499996185303}, {"option": "ECG261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 3.0, "iv": 0.8093, "open_interest": 22.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0013, "vega": 0.002, "theta": -0.0065, "rho": 0.0001, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T09:30:16", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "ECG261120P00120000", "bid": 33.4, "bid_size": 10.0, "ask": 36.3, "ask_size": 11.0, "iv": 1.2984, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0013, "vega": 0.0021, "theta": -0.0022, "rho": -0.0374, "theo": 34.3238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-08-13T15:16:50", "percent_change": 0.0, "prev_day_close": 35.8000011444092}, {"option": "ECG261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 1.6541, "open_interest": 23.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0007, "vega": 0.0012, "theta": -0.0037, "rho": 0.0001, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T12:42:44", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "ECG261120P00125000", "bid": 38.1, "bid_size": 4.0, "ask": 41.3, "ask_size": 3.0, "iv": 1.3307, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0007, "vega": 0.0012, "theta": 0.0, "rho": -0.0371, "theo": 39.3094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.78, "last_trade_time": "2026-11-03T09:59:27", "percent_change": 0.0, "prev_day_close": 40.5500011444092}, {"option": "ECG261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 1.7742, "open_interest": 275.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0004, "vega": 0.0007, "theta": -0.0022, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-03T14:54:05", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ECG261120P00130000", "bid": 43.3, "bid_size": 7.0, "ask": 46.3, "ask_size": 7.0, "iv": 1.5027, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0004, "vega": 0.0007, "theta": 0.0, "rho": -0.0357, "theo": 44.2993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-10-06T09:52:38", "percent_change": 0.0, "prev_day_close": 45.8000011444092}, {"option": "ECG261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.8874, "open_interest": 103.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0013, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-26T13:38:16", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ECG261120P00135000", "bid": 47.6, "bid_size": 6.0, "ask": 51.2, "ask_size": 9.0, "iv": 1.2526, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0003, "vega": 0.0005, "theta": 0.0, "rho": -0.0325, "theo": 49.2915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.17, "last_trade_time": "2026-11-03T09:59:27", "percent_change": 0.0, "prev_day_close": 50.8000011444092}, {"option": "ECG261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 3.0, "iv": 1.5762, "open_interest": 20.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T14:07:26", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "ECG261120P00140000", "bid": 53.4, "bid_size": 11.0, "ask": 56.2, "ask_size": 10.0, "iv": 1.7094, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0002, "vega": 0.0003, "theta": 0.0, "rho": -0.0278, "theo": 54.2854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.3, "last_trade_time": "2026-10-06T09:52:38", "percent_change": 0.0, "prev_day_close": 55.75}, {"option": "ECG261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 2.0963, "open_interest": 17.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-03T15:49:38", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "ECG261120P00145000", "bid": 58.4, "bid_size": 7.0, "ask": 61.3, "ask_size": 6.0, "iv": 1.8368, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0002, "vega": 0.0002, "theta": 0.0, "rho": -0.0214, "theo": 59.2808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.86, "last_trade_time": "2026-07-06T15:09:19", "percent_change": 0.0, "prev_day_close": 60.8999996185303}, {"option": "ECG261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 2.1932, "open_interest": 91.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-03T15:51:20", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ECG261120P00150000", "bid": 63.4, "bid_size": 3.0, "ask": 65.7, "ask_size": 4.0, "iv": 1.6983, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": -0.0129, "theo": 64.2775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.6999969482422}, {"option": "ECG261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 2.2856, "open_interest": 1.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.69, "last_trade_time": "2026-05-20T09:46:55", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "ECG261120P00155000", "bid": 68.2, "bid_size": 6.0, "ask": 71.0, "ask_size": 6.0, "iv": 1.829, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": -0.0052, "theo": 69.2758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.6499977111816}, {"option": "ECG261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 12.0, "iv": 2.084, "open_interest": 16.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "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": "down", "last_trade_price": 1.08, "last_trade_time": "2026-11-04T09:31:20", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "ECG261120P00160000", "bid": 73.3, "bid_size": 11.0, "ask": 76.3, "ask_size": 6.0, "iv": 2.0688, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": -0.001, "theo": 74.2751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.7999992370606}, {"option": "ECG261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 2.4587, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-10-06T12:24:47", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ECG261120P00165000", "bid": 78.4, "bid_size": 6.0, "ask": 81.2, "ask_size": 8.0, "iv": 2.1497, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 79.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.6999969482422}, {"option": "ECG261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 2.54, "open_interest": 27.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-06-23T14:20:12", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "ECG261120P00170000", "bid": 82.8, "bid_size": 7.0, "ask": 86.3, "ask_size": 6.0, "iv": 2.0119, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 84.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.6999969482422}, {"option": "ECG261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 2.6182, "open_interest": 5.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-24T13:06:16", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "ECG261120P00175000", "bid": 88.6, "bid_size": 8.0, "ask": 90.8, "ask_size": 7.0, "iv": 2.2245, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 89.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.7999992370606}, {"option": "ECG261120C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 2.6935, "open_interest": 185.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-11-04T09:31:20", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "ECG261120P00180000", "bid": 93.4, "bid_size": 13.0, "ask": 96.3, "ask_size": 10.0, "iv": 2.4111, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 94.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.75}, {"option": "ECG261120C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 2.766, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-09-11T12:02:33", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ECG261120P00185000", "bid": 98.4, "bid_size": 10.0, "ask": 101.3, "ask_size": 10.0, "iv": 2.4816, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 99.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.799999237061}, {"option": "ECG261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 2.8361, "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": 0.850000023841858}, {"option": "ECG261120P00190000", "bid": 103.4, "bid_size": 6.0, "ask": 106.3, "ask_size": 6.0, "iv": 2.5499, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 104.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.75}, {"option": "ECG261120C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 2.9038, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-09-03T10:24:42", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "ECG261120P00195000", "bid": 108.3, "bid_size": 6.0, "ask": 111.3, "ask_size": 6.0, "iv": 2.5784, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 109.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.75}, {"option": "ECG261120C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 2.9693, "open_interest": 5.0, "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": 0.27, "last_trade_time": "2026-10-07T10:04:07", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ECG261120P00200000", "bid": 113.4, "bid_size": 8.0, "ask": 116.3, "ask_size": 6.0, "iv": 2.6801, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 114.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.75}, {"option": "ECG261120C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 3.0942, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-08-04T09:30:02", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ECG261120P00210000", "bid": 123.6, "bid_size": 10.0, "ask": 126.0, "ask_size": 10.0, "iv": 2.764, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 124.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.850002288818}, {"option": "ECG261120C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 3.2118, "open_interest": 27.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-08-04T09:30:32", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "ECG261120P00220000", "bid": 133.0, "bid_size": 9.0, "ask": 136.3, "ask_size": 6.0, "iv": 2.7441, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 134.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.11, "last_trade_time": "2026-05-06T10:02:28", "percent_change": 0.0, "prev_day_close": 135.75}, {"option": "ECG261120C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 3.3229, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-08-04T09:30:02", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "ECG261120P00230000", "bid": 143.1, "bid_size": 11.0, "ask": 146.3, "ask_size": 5.0, "iv": 2.8998, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 144.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.799995422363}, {"option": "ECG261120C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 3.4281, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-07-24T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ECG261120P00240000", "bid": 153.2, "bid_size": 6.0, "ask": 156.3, "ask_size": 6.0, "iv": 3.0485, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 154.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.75}, {"option": "ECG261120C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 3.528, "open_interest": 7.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-07-22T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ECG261120P00250000", "bid": 163.3, "bid_size": 6.0, "ask": 166.2, "ask_size": 6.0, "iv": 3.147, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 164.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.9, "last_trade_time": "2026-06-05T09:30:03", "percent_change": 0.0, "prev_day_close": 165.699996948242}, {"option": "ECG261218C00055000", "bid": 29.2, "bid_size": 8.0, "ask": 32.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9566, "gamma": 0.004, "vega": 0.0243, "theta": -0.0269, "rho": 0.0292, "theo": 31.0785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6500005722046}, {"option": "ECG261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 11.0, "iv": 1.0896, "open_interest": 0.0, "volume": 0.0, "delta": -0.0435, "gamma": 0.0038, "vega": 0.0255, "theta": -0.0285, "rho": -0.0044, "theo": 0.4673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ECG261218C00060000", "bid": 25.1, "bid_size": 10.0, "ask": 27.7, "ask_size": 11.0, "iv": 0.8247, "open_interest": 0.0, "volume": 0.0, "delta": 0.9318, "gamma": 0.006, "vega": 0.0352, "theta": -0.0363, "rho": 0.035, "theo": 26.3355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "ECG261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 8.0, "iv": 0.9573, "open_interest": 0.0, "volume": 0.0, "delta": -0.0675, "gamma": 0.0058, "vega": 0.0362, "theta": -0.0376, "rho": -0.0068, "theo": 0.7244, "change": 0.0, "open": 0.0, "high": 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": "ECG261218C00065000", "bid": 19.9, "bid_size": 11.0, "ask": 23.1, "ask_size": 11.0, "iv": 0.6971, "open_interest": 0.0, "volume": 0.0, "delta": 0.8944, "gamma": 0.0088, "vega": 0.0494, "theta": -0.0477, "rho": 0.0404, "theo": 21.7466, "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": 20.6000003814697}, {"option": "ECG261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 21.0, "iv": 0.8112, "open_interest": 5.0, "volume": 0.0, "delta": -0.104, "gamma": 0.0087, "vega": 0.05, "theta": -0.0487, "rho": -0.0104, "theo": 1.132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-05T12:21:31", "percent_change": 0.0, "prev_day_close": 1.87500002980232}, {"option": "ECG261218C00070000", "bid": 16.3, "bid_size": 25.0, "ask": 18.6, "ask_size": 21.0, "iv": 0.71, "open_interest": 3.0, "volume": 1.0, "delta": 0.8397, "gamma": 0.0125, "vega": 0.0663, "theta": -0.0605, "rho": 0.0434, "theo": 17.4007, "change": 1.85, "open": 18.0, "high": 18.0, "low": 18.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-11-10T09:57:05", "percent_change": 11.4551, "prev_day_close": 16.1500000953674}, {"option": "ECG261218P00070000", "bid": 0.7, "bid_size": 22.0, "ask": 2.9, "ask_size": 24.0, "iv": 0.7057, "open_interest": 11.0, "volume": 0.0, "delta": -0.1579, "gamma": 0.0123, "vega": 0.0668, "theta": -0.0613, "rho": -0.0158, "theo": 1.7789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.18, "last_trade_time": "2026-11-06T14:47:13", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "ECG261218C00075000", "bid": 12.4, "bid_size": 19.0, "ask": 14.9, "ask_size": 21.0, "iv": 0.6916, "open_interest": 3.0, "volume": 0.0, "delta": 0.7635, "gamma": 0.0167, "vega": 0.0845, "theta": -0.0734, "rho": 0.0449, "theo": 13.4244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-11-09T10:03:56", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "ECG261218P00075000", "bid": 2.1, "bid_size": 23.0, "ask": 3.6, "ask_size": 25.0, "iv": 0.6719, "open_interest": 20.0, "volume": 1.0, "delta": -0.2333, "gamma": 0.0165, "vega": 0.0846, "theta": -0.0739, "rho": -0.0233, "theo": 2.7922, "change": -0.925, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-10T11:37:07", "percent_change": -23.5669, "prev_day_close": 3.92499995231628}, {"option": "ECG261218C00080000", "bid": 8.9, "bid_size": 28.0, "ask": 11.8, "ask_size": 26.0, "iv": 0.6769, "open_interest": 13.0, "volume": 0.0, "delta": 0.6658, "gamma": 0.0205, "vega": 0.1, "theta": -0.084, "rho": 0.0423, "theo": 9.9691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T10:05:56", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "ECG261218P00080000", "bid": 3.3, "bid_size": 29.0, "ask": 5.6, "ask_size": 22.0, "iv": 0.6515, "open_interest": 5.0, "volume": 0.0, "delta": -0.3305, "gamma": 0.0204, "vega": 0.1001, "theta": -0.0841, "rho": -0.0329, "theo": 4.3232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.79, "last_trade_time": "2026-11-05T09:43:26", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "ECG261218C00085000", "bid": 6.2, "bid_size": 26.0, "ask": 9.2, "ask_size": 27.0, "iv": 0.674, "open_interest": 3.0, "volume": 0.0, "delta": 0.5539, "gamma": 0.0227, "vega": 0.1088, "theta": -0.0896, "rho": 0.0379, "theo": 7.1625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.36, "last_trade_time": "2026-11-09T14:50:05", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "ECG261218P00085000", "bid": 5.2, "bid_size": 11.0, "ask": 7.4, "ask_size": 10.0, "iv": 0.6062, "open_interest": 0.0, "volume": 0.0, "delta": -0.442, "gamma": 0.0227, "vega": 0.1088, "theta": -0.0894, "rho": -0.0433, "theo": 6.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "ECG261218C00090000", "bid": 4.0, "bid_size": 29.0, "ask": 6.3, "ask_size": 31.0, "iv": 0.6316, "open_interest": 0.0, "volume": 0.0, "delta": 0.4414, "gamma": 0.0228, "vega": 0.1088, "theta": -0.0891, "rho": 0.0319, "theo": 5.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "ECG261218P00090000", "bid": 8.7, "bid_size": 23.0, "ask": 10.9, "ask_size": 29.0, "iv": 0.6619, "open_interest": 12.0, "volume": 0.0, "delta": -0.5542, "gamma": 0.0228, "vega": 0.1088, "theta": -0.0886, "rho": -0.0544, "theo": 9.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.0, "last_trade_time": "2026-11-05T14:27:57", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "ECG261218C00095000", "bid": 2.65, "bid_size": 26.0, "ask": 4.3, "ask_size": 31.0, "iv": 0.6221, "open_interest": 46.0, "volume": 2.0, "delta": 0.3413, "gamma": 0.021, "vega": 0.1013, "theta": -0.0836, "rho": 0.0253, "theo": 3.5282, "change": 0.525, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-10T10:44:38", "percent_change": 16.0305, "prev_day_close": 3.27499997615814}, {"option": "ECG261218P00095000", "bid": 11.5, "bid_size": 27.0, "ask": 14.2, "ask_size": 29.0, "iv": 0.6294, "open_interest": 0.0, "volume": 0.0, "delta": -0.6544, "gamma": 0.021, "vega": 0.1013, "theta": -0.0827, "rho": -0.0625, "theo": 12.8295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "ECG261218C00100000", "bid": 2.0, "bid_size": 11.0, "ask": 2.9, "ask_size": 4.0, "iv": 0.6353, "open_interest": 134.0, "volume": 2.0, "delta": 0.2599, "gamma": 0.0182, "vega": 0.0896, "theta": -0.0751, "rho": 0.0198, "theo": 2.4883, "change": 0.05, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-10T12:56:39", "percent_change": 2.27273, "prev_day_close": 2.19999998807907}, {"option": "ECG261218P00100000", "bid": 15.0, "bid_size": 24.0, "ask": 17.8, "ask_size": 24.0, "iv": 0.597, "open_interest": 10.0, "volume": 0.0, "delta": -0.736, "gamma": 0.0183, "vega": 0.0896, "theta": -0.0739, "rho": -0.0695, "theo": 16.772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-04T09:54:57", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "ECG261218C00105000", "bid": 0.25, "bid_size": 25.0, "ask": 3.5, "ask_size": 21.0, "iv": 0.6679, "open_interest": 0.0, "volume": 0.0, "delta": 0.1972, "gamma": 0.0152, "vega": 0.0767, "theta": -0.0656, "rho": 0.0153, "theo": 1.7822, "change": 0.0, "open": 0.0, "high": 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": "ECG261218P00105000", "bid": 19.4, "bid_size": 24.0, "ask": 22.5, "ask_size": 21.0, "iv": 0.6426, "open_interest": 0.0, "volume": 0.0, "delta": -0.799, "gamma": 0.0153, "vega": 0.0767, "theta": -0.0641, "rho": -0.0737, "theo": 21.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "ECG261218C00110000", "bid": 0.05, "bid_size": 2.0, "ask": 3.1, "ask_size": 11.0, "iv": 0.7543, "open_interest": 1.0, "volume": 0.0, "delta": 0.1503, "gamma": 0.0124, "vega": 0.0645, "theta": -0.0565, "rho": 0.0118, "theo": 1.3004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-10-28T12:21:32", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ECG261218P00110000", "bid": 23.7, "bid_size": 5.0, "ask": 26.4, "ask_size": 5.0, "iv": 0.5876, "open_interest": 10.0, "volume": 0.0, "delta": -0.8464, "gamma": 0.0126, "vega": 0.0645, "theta": -0.0547, "rho": -0.0753, "theo": 25.5524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-10-20T09:34:43", "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "ECG261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 11.0, "iv": 0.7604, "open_interest": 2.0, "volume": 0.0, "delta": 0.1156, "gamma": 0.0101, "vega": 0.0538, "theta": -0.0482, "rho": 0.0091, "theo": 0.9673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-02T15:54:45", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "ECG261218P00115000", "bid": 28.5, "bid_size": 11.0, "ask": 31.6, "ask_size": 11.0, "iv": 0.6631, "open_interest": 0.0, "volume": 0.0, "delta": -0.8816, "gamma": 0.0102, "vega": 0.0536, "theta": -0.0461, "rho": -0.0756, "theo": 30.2059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1000003814697}, {"option": "ECG261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 3.0, "iv": 0.6559, "open_interest": 1.0, "volume": 0.0, "delta": 0.0899, "gamma": 0.0081, "vega": 0.0449, "theta": -0.0411, "rho": 0.0071, "theo": 0.7329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-02T14:26:31", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ECG261218P00120000", "bid": 33.1, "bid_size": 5.0, "ask": 36.4, "ask_size": 11.0, "iv": 0.6614, "open_interest": 0.0, "volume": 0.0, "delta": -0.9079, "gamma": 0.0084, "vega": 0.0445, "theta": -0.0387, "rho": -0.0741, "theo": 34.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0500011444092}, {"option": "ECG261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 11.0, "iv": 0.7682, "open_interest": 1.0, "volume": 0.0, "delta": 0.0707, "gamma": 0.0066, "vega": 0.0374, "theta": -0.0351, "rho": 0.0056, "theo": 0.5649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-10-27T09:30:03", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ECG261218P00125000", "bid": 38.0, "bid_size": 9.0, "ask": 41.4, "ask_size": 10.0, "iv": 0.7098, "open_interest": 0.0, "volume": 0.0, "delta": -0.9277, "gamma": 0.0068, "vega": 0.0369, "theta": -0.0323, "rho": -0.0724, "theo": 39.7823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.8999996185303}, {"option": "ECG261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 8.0, "iv": 0.9009, "open_interest": 0.0, "volume": 0.0, "delta": 0.0562, "gamma": 0.0054, "vega": 0.0313, "theta": -0.03, "rho": 0.0045, "theo": 0.4423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ECG261218P00130000", "bid": 43.3, "bid_size": 6.0, "ask": 46.3, "ask_size": 6.0, "iv": 0.7986, "open_interest": 0.0, "volume": 0.0, "delta": -0.9428, "gamma": 0.0056, "vega": 0.0304, "theta": -0.0269, "rho": -0.0679, "theo": 44.6515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "ECG261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 9.0, "iv": 0.9747, "open_interest": 0.0, "volume": 0.0, "delta": 0.0452, "gamma": 0.0044, "vega": 0.0263, "theta": -0.0257, "rho": 0.0036, "theo": 0.3512, "change": 0.0, "open": 0.0, "high": 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": "ECG261218P00135000", "bid": 47.6, "bid_size": 11.0, "ask": 51.2, "ask_size": 11.0, "iv": 0.6963, "open_interest": 0.0, "volume": 0.0, "delta": -0.9545, "gamma": 0.0047, "vega": 0.0252, "theta": -0.0223, "rho": -0.0646, "theo": 49.5537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.4500007629394}, {"option": "ECG261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 11.0, "iv": 1.0299, "open_interest": 0.0, "volume": 0.0, "delta": 0.0368, "gamma": 0.0036, "vega": 0.0222, "theta": -0.0221, "rho": 0.0029, "theo": 0.2824, "change": 0.0, "open": 0.0, "high": 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": "ECG261218P00140000", "bid": 52.2, "bid_size": 6.0, "ask": 56.4, "ask_size": 10.0, "iv": 0.6551, "open_interest": 0.0, "volume": 0.0, "delta": -0.9636, "gamma": 0.0039, "vega": 0.0209, "theta": -0.0183, "rho": -0.0619, "theo": 54.48, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.25}, {"option": "ECG261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 1.0767, "open_interest": 0.0, "volume": 0.0, "delta": 0.0302, "gamma": 0.003, "vega": 0.0189, "theta": -0.0191, "rho": 0.0024, "theo": 0.2297, "change": 0.0, "open": 0.0, "high": 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": "ECG261218P00145000", "bid": 57.1, "bid_size": 10.0, "ask": 61.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9709, "gamma": 0.0034, "vega": 0.017, "theta": -0.0152, "rho": -0.0556, "theo": 59.4237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.25}, {"option": "ECG261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 10.0, "iv": 1.0907, "open_interest": 0.0, "volume": 0.0, "delta": 0.025, "gamma": 0.0025, "vega": 0.0161, "theta": -0.0166, "rho": 0.002, "theo": 0.1889, "change": 0.0, "open": 0.0, "high": 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": "ECG261218P00150000", "bid": 62.1, "bid_size": 10.0, "ask": 66.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9768, "gamma": 0.0029, "vega": 0.0143, "theta": -0.0125, "rho": -0.0516, "theo": 64.3805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.4500007629394}, {"option": "ECG261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 11.0, "iv": 1.0528, "open_interest": 0.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.0021, "vega": 0.0138, "theta": -0.0145, "rho": 0.0017, "theo": 0.1567, "change": 0.0, "open": 0.0, "high": 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": "ECG261218P00155000", "bid": 67.1, "bid_size": 10.0, "ask": 71.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9817, "gamma": 0.0025, "vega": 0.0111, "theta": -0.0104, "rho": -0.0439, "theo": 69.348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.4500007629394}, {"option": "ECG261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 1.2193, "open_interest": 0.0, "volume": 0.0, "delta": 0.0175, "gamma": 0.0018, "vega": 0.0119, "theta": -0.0127, "rho": 0.0014, "theo": 0.1311, "change": 0.0, "open": 0.0, "high": 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": "ECG261218P00160000", "bid": 72.1, "bid_size": 10.0, "ask": 76.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0023, "vega": 0.0092, "theta": -0.0084, "rho": -0.0425, "theo": 74.323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.25}, {"option": "ECG261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 1.2629, "open_interest": 0.0, "volume": 0.0, "delta": 0.0148, "gamma": 0.0015, "vega": 0.0104, "theta": -0.0112, "rho": 0.0012, "theo": 0.1106, "change": 0.0, "open": 0.0, "high": 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": "ECG261218P00165000", "bid": 77.2, "bid_size": 1.0, "ask": 81.4, "ask_size": 10.0, "iv": 0.8669, "open_interest": 0.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.002, "vega": 0.0066, "theta": -0.0072, "rho": -0.0295, "theo": 79.3046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.25}, {"option": "ECG261218C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 1.3046, "open_interest": 0.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.0013, "vega": 0.009, "theta": -0.0099, "rho": 0.001, "theo": 0.0939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ECG261218P00170000", "bid": 82.1, "bid_size": 11.0, "ask": 86.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0018, "vega": 0.0053, "theta": -0.0052, "rho": -0.022, "theo": 84.2916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.25}, {"option": "ECG261218C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 1.3448, "open_interest": 0.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0011, "vega": 0.0079, "theta": -0.0088, "rho": 0.0009, "theo": 0.0803, "change": 0.0, "open": 0.0, "high": 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": "ECG261218P00175000", "bid": 87.1, "bid_size": 10.0, "ask": 91.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0014, "vega": 0.0034, "theta": -0.0056, "rho": -0.0133, "theo": 89.2836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.25}, {"option": "ECG270219C00045000", "bid": 40.2, "bid_size": 8.0, "ask": 43.3, "ask_size": 8.0, "iv": 0.8789, "open_interest": 0.0, "volume": 0.0, "delta": 0.9544, "gamma": 0.0025, "vega": 0.0403, "theta": -0.0103, "rho": 0.0796, "theo": 41.462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0499992370606}, {"option": "ECG270219P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 10.0, "iv": 0.9331, "open_interest": 0.0, "volume": 0.0, "delta": -0.0416, "gamma": 0.0024, "vega": 0.0402, "theta": -0.0158, "rho": -0.0113, "theo": 0.7191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "ECG270219C00050000", "bid": 35.0, "bid_size": 8.0, "ask": 38.6, "ask_size": 8.0, "iv": 0.7599, "open_interest": 0.0, "volume": 0.0, "delta": 0.9341, "gamma": 0.0036, "vega": 0.0549, "theta": -0.0155, "rho": 0.0936, "theo": 36.8561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6000003814697}, {"option": "ECG270219P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 11.0, "iv": 0.8399, "open_interest": 0.0, "volume": 0.0, "delta": -0.0612, "gamma": 0.0035, "vega": 0.0546, "theta": -0.0204, "rho": -0.0166, "theo": 1.0704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ECG270219C00055000", "bid": 31.2, "bid_size": 9.0, "ask": 33.3, "ask_size": 6.0, "iv": 0.7128, "open_interest": 0.0, "volume": 0.0, "delta": 0.9069, "gamma": 0.0048, "vega": 0.0723, "theta": -0.0214, "rho": 0.1054, "theo": 32.4056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.05, "last_trade_time": "2026-09-03T12:23:46", "percent_change": 0.0, "prev_day_close": 31.2500009536743}, {"option": "ECG270219P00055000", "bid": 0.2, "bid_size": 2.0, "ask": 3.2, "ask_size": 11.0, "iv": 0.7594, "open_interest": 3.0, "volume": 0.0, "delta": -0.0878, "gamma": 0.0048, "vega": 0.072, "theta": -0.0258, "rho": -0.0237, "theo": 1.5718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-06T09:30:05", "percent_change": 0.0, "prev_day_close": 1.90000000596046}, {"option": "ECG270219C00060000", "bid": 27.0, "bid_size": 10.0, "ask": 28.6, "ask_size": 2.0, "iv": 0.665, "open_interest": 2.0, "volume": 0.0, "delta": 0.8716, "gamma": 0.0064, "vega": 0.0919, "theta": -0.0278, "rho": 0.1151, "theo": 28.1599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.8, "last_trade_time": "2026-11-04T15:07:14", "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "ECG270219P00060000", "bid": 0.75, "bid_size": 11.0, "ask": 3.6, "ask_size": 4.0, "iv": 0.6946, "open_interest": 1.0, "volume": 0.0, "delta": -0.1228, "gamma": 0.0064, "vega": 0.0917, "theta": -0.0316, "rho": -0.0331, "theo": 2.2738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-05T11:14:03", "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "ECG270219C00065000", "bid": 22.9, "bid_size": 5.0, "ask": 25.7, "ask_size": 5.0, "iv": 0.6928, "open_interest": 0.0, "volume": 0.0, "delta": 0.8273, "gamma": 0.0081, "vega": 0.1128, "theta": -0.0344, "rho": 0.1205, "theo": 24.1751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "ECG270219P00065000", "bid": 1.45, "bid_size": 11.0, "ask": 4.4, "ask_size": 11.0, "iv": 0.6538, "open_interest": 4.0, "volume": 0.0, "delta": -0.1668, "gamma": 0.0081, "vega": 0.1127, "theta": -0.0376, "rho": -0.0448, "theo": 3.2343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T09:30:10", "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "ECG270219C00070000", "bid": 19.3, "bid_size": 5.0, "ask": 22.8, "ask_size": 8.0, "iv": 0.7036, "open_interest": 1.0, "volume": 0.0, "delta": 0.7743, "gamma": 0.0098, "vega": 0.1332, "theta": -0.0407, "rho": 0.1217, "theo": 20.5081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-11-05T11:40:58", "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "ECG270219P00070000", "bid": 3.1, "bid_size": 11.0, "ask": 6.4, "ask_size": 11.0, "iv": 0.681, "open_interest": 2.0, "volume": 0.0, "delta": -0.2199, "gamma": 0.0099, "vega": 0.1333, "theta": -0.0433, "rho": -0.0588, "theo": 4.5119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-06T15:14:42", "percent_change": 0.0, "prev_day_close": 5.30000019073486}, {"option": "ECG270219C00075000", "bid": 16.1, "bid_size": 11.0, "ask": 19.2, "ask_size": 10.0, "iv": 0.6786, "open_interest": 12.0, "volume": 0.0, "delta": 0.7137, "gamma": 0.0114, "vega": 0.1514, "theta": -0.0462, "rho": 0.1188, "theo": 17.2082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.86, "last_trade_time": "2026-11-06T10:02:30", "percent_change": 0.0, "prev_day_close": 16.3500003814697}, {"option": "ECG270219P00075000", "bid": 4.6, "bid_size": 5.0, "ask": 8.0, "ask_size": 11.0, "iv": 0.6589, "open_interest": 1.0, "volume": 0.0, "delta": -0.2808, "gamma": 0.0115, "vega": 0.1517, "theta": -0.0482, "rho": -0.0746, "theo": 6.1574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-08-06T09:30:02", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "ECG270219C00080000", "bid": 12.7, "bid_size": 11.0, "ask": 16.4, "ask_size": 11.0, "iv": 0.6547, "open_interest": 10.0, "volume": 0.0, "delta": 0.6478, "gamma": 0.0127, "vega": 0.1657, "theta": -0.0505, "rho": 0.1128, "theo": 14.3076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.42, "last_trade_time": "2026-11-04T14:34:59", "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "ECG270219P00080000", "bid": 7.0, "bid_size": 25.0, "ask": 9.5, "ask_size": 27.0, "iv": 0.6428, "open_interest": 21.0, "volume": 0.0, "delta": -0.3472, "gamma": 0.0128, "vega": 0.1659, "theta": -0.0519, "rho": -0.0916, "theo": 8.2044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.69, "last_trade_time": "2026-11-09T10:31:27", "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "ECG270219C00085000", "bid": 10.3, "bid_size": 10.0, "ask": 13.8, "ask_size": 11.0, "iv": 0.6479, "open_interest": 2.0, "volume": 0.0, "delta": 0.5797, "gamma": 0.0135, "vega": 0.1748, "theta": -0.0533, "rho": 0.1046, "theo": 11.8152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.61, "last_trade_time": "2026-11-04T13:48:51", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "ECG270219P00085000", "bid": 9.0, "bid_size": 11.0, "ask": 12.6, "ask_size": 11.0, "iv": 0.6423, "open_interest": 0.0, "volume": 0.0, "delta": -0.416, "gamma": 0.0136, "vega": 0.175, "theta": -0.0541, "rho": -0.1088, "theo": 10.6631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "ECG270219C00090000", "bid": 8.2, "bid_size": 10.0, "ask": 12.2, "ask_size": 11.0, "iv": 0.6592, "open_interest": 1.0, "volume": 0.0, "delta": 0.5125, "gamma": 0.0138, "vega": 0.1786, "theta": -0.0546, "rho": 0.0949, "theo": 9.7162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.11, "last_trade_time": "2026-11-04T09:53:53", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "ECG270219P00090000", "bid": 11.9, "bid_size": 11.0, "ask": 15.5, "ask_size": 25.0, "iv": 0.6422, "open_interest": 27.0, "volume": 0.0, "delta": -0.4841, "gamma": 0.014, "vega": 0.1786, "theta": -0.0548, "rho": -0.125, "theo": 13.5193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-05T12:36:52", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "ECG270219C00095000", "bid": 6.3, "bid_size": 10.0, "ask": 10.2, "ask_size": 11.0, "iv": 0.6477, "open_interest": 0.0, "volume": 0.0, "delta": 0.4487, "gamma": 0.0137, "vega": 0.1774, "theta": -0.0544, "rho": 0.0847, "theo": 7.9772, "change": 0.0, "open": 0.0, "high": 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": "ECG270219P00095000", "bid": 14.9, "bid_size": 10.0, "ask": 18.5, "ask_size": 12.0, "iv": 0.6301, "open_interest": 1.0, "volume": 0.0, "delta": -0.549, "gamma": 0.014, "vega": 0.1772, "theta": -0.0542, "rho": -0.1401, "theo": 16.7404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-09-16T09:50:06", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "ECG270219C00100000", "bid": 4.8, "bid_size": 10.0, "ask": 8.6, "ask_size": 10.0, "iv": 0.6431, "open_interest": 9.0, "volume": 0.0, "delta": 0.3901, "gamma": 0.0133, "vega": 0.1722, "theta": -0.0532, "rho": 0.0748, "theo": 6.5532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.33, "last_trade_time": "2026-11-04T14:05:40", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "ECG270219P00100000", "bid": 18.1, "bid_size": 12.0, "ask": 22.0, "ask_size": 17.0, "iv": 0.621, "open_interest": 11.0, "volume": 0.0, "delta": -0.6088, "gamma": 0.0136, "vega": 0.1716, "theta": -0.0523, "rho": -0.1532, "theo": 20.2821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-10-02T14:13:05", "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "ECG270219C00105000", "bid": 3.3, "bid_size": 11.0, "ask": 7.4, "ask_size": 10.0, "iv": 0.6356, "open_interest": 0.0, "volume": 0.0, "delta": 0.3376, "gamma": 0.0126, "vega": 0.1641, "theta": -0.051, "rho": 0.0655, "theo": 5.3961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "ECG270219P00105000", "bid": 21.6, "bid_size": 11.0, "ask": 25.5, "ask_size": 12.0, "iv": 0.6045, "open_interest": 1.0, "volume": 0.0, "delta": -0.6627, "gamma": 0.0129, "vega": 0.1627, "theta": -0.0497, "rho": -0.162, "theo": 24.096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.25, "last_trade_time": "2026-11-06T09:37:19", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "ECG270219C00110000", "bid": 2.9, "bid_size": 10.0, "ask": 6.5, "ask_size": 12.0, "iv": 0.659, "open_interest": 2.0, "volume": 0.0, "delta": 0.2914, "gamma": 0.0117, "vega": 0.1542, "theta": -0.0483, "rho": 0.0571, "theo": 4.4596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.52, "last_trade_time": "2026-11-04T15:57:17", "percent_change": 0.0, "prev_day_close": 3.40000003576279}, {"option": "ECG270219P00110000", "bid": 26.1, "bid_size": 10.0, "ask": 29.4, "ask_size": 11.0, "iv": 0.6177, "open_interest": 3.0, "volume": 0.0, "delta": -0.7103, "gamma": 0.0121, "vega": 0.152, "theta": -0.0464, "rho": -0.1688, "theo": 28.1346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-10-14T13:49:42", "percent_change": 0.0, "prev_day_close": 28.3999996185303}, {"option": "ECG270219C00115000", "bid": 2.0, "bid_size": 11.0, "ask": 5.1, "ask_size": 11.0, "iv": 0.6385, "open_interest": 12.0, "volume": 0.0, "delta": 0.2514, "gamma": 0.0108, "vega": 0.1433, "theta": -0.0453, "rho": 0.0496, "theo": 3.7028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-06T09:30:01", "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "ECG270219P00115000", "bid": 30.2, "bid_size": 11.0, "ask": 33.5, "ask_size": 11.0, "iv": 0.612, "open_interest": 12.0, "volume": 0.0, "delta": -0.7519, "gamma": 0.0112, "vega": 0.1405, "theta": -0.0429, "rho": -0.1743, "theo": 32.3585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-10-06T11:18:04", "percent_change": 0.0, "prev_day_close": 32.8999996185303}, {"option": "ECG270219C00120000", "bid": 0.75, "bid_size": 11.0, "ask": 4.6, "ask_size": 10.0, "iv": 0.6234, "open_interest": 2.0, "volume": 0.0, "delta": 0.2169, "gamma": 0.0098, "vega": 0.1321, "theta": -0.0422, "rho": 0.043, "theo": 3.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T09:39:28", "percent_change": 0.0, "prev_day_close": 1.99999995529652}, {"option": "ECG270219P00120000", "bid": 34.5, "bid_size": 11.0, "ask": 38.0, "ask_size": 11.0, "iv": 0.6166, "open_interest": 0.0, "volume": 0.0, "delta": -0.788, "gamma": 0.0104, "vega": 0.128, "theta": -0.0392, "rho": -0.1763, "theo": 36.7328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.9000015258789}, {"option": "ECG270219C00125000", "bid": 0.6, "bid_size": 11.0, "ask": 3.7, "ask_size": 5.0, "iv": 0.6244, "open_interest": 1.0, "volume": 0.0, "delta": 0.1875, "gamma": 0.0089, "vega": 0.1211, "theta": -0.039, "rho": 0.0374, "theo": 2.5925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-10-01T10:34:56", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "ECG270219P00125000", "bid": 39.4, "bid_size": 9.0, "ask": 42.4, "ask_size": 11.0, "iv": 0.6332, "open_interest": 0.0, "volume": 0.0, "delta": -0.8191, "gamma": 0.0095, "vega": 0.1158, "theta": -0.0356, "rho": -0.1742, "theo": 41.2248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.8999996185303}, {"option": "ECG270219C00130000", "bid": 0.05, "bid_size": 11.0, "ask": 3.5, "ask_size": 9.0, "iv": 0.6304, "open_interest": 1.0, "volume": 0.0, "delta": 0.1624, "gamma": 0.008, "vega": 0.1105, "theta": -0.0359, "rho": 0.0325, "theo": 2.1873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T09:41:22", "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "ECG270219P00130000", "bid": 43.5, "bid_size": 10.0, "ask": 46.4, "ask_size": 10.0, "iv": 0.5729, "open_interest": 23.0, "volume": 0.0, "delta": -0.8459, "gamma": 0.0087, "vega": 0.1045, "theta": -0.032, "rho": -0.1743, "theo": 45.8158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.3, "last_trade_time": "2026-08-06T12:08:45", "percent_change": 0.0, "prev_day_close": 46.8000011444092}, {"option": "ECG270219C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 10.0, "iv": 0.6556, "open_interest": 21.0, "volume": 0.0, "delta": 0.141, "gamma": 0.0072, "vega": 0.1007, "theta": -0.033, "rho": 0.0283, "theo": 1.8553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T13:06:56", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ECG270219P00135000", "bid": 48.7, "bid_size": 10.0, "ask": 51.6, "ask_size": 10.0, "iv": 0.638, "open_interest": 0.0, "volume": 0.0, "delta": -0.869, "gamma": 0.0079, "vega": 0.0924, "theta": -0.0286, "rho": -0.166, "theo": 50.4828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-07-15T15:43:02", "percent_change": 0.0, "prev_day_close": 51.0499992370606}, {"option": "ECG270219C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 11.0, "iv": 0.6719, "open_interest": 11.0, "volume": 0.0, "delta": 0.1228, "gamma": 0.0065, "vega": 0.0915, "theta": -0.0303, "rho": 0.0247, "theo": 1.5825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-09-29T09:41:20", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "ECG270219P00140000", "bid": 53.3, "bid_size": 10.0, "ask": 56.5, "ask_size": 10.0, "iv": 0.642, "open_interest": 3.0, "volume": 0.0, "delta": -0.889, "gamma": 0.0072, "vega": 0.0826, "theta": -0.0254, "rho": -0.1633, "theo": 55.2146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.2, "last_trade_time": "2026-07-14T11:18:05", "percent_change": 0.0, "prev_day_close": 55.9500007629394}, {"option": "ECG270219C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 11.0, "iv": 0.6935, "open_interest": 4.0, "volume": 0.0, "delta": 0.1072, "gamma": 0.0059, "vega": 0.0832, "theta": -0.0278, "rho": 0.0216, "theo": 1.3565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.16, "last_trade_time": "2026-10-21T12:04:45", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ECG270219P00145000", "bid": 58.3, "bid_size": 11.0, "ask": 61.4, "ask_size": 10.0, "iv": 0.6695, "open_interest": 0.0, "volume": 0.0, "delta": -0.9062, "gamma": 0.0066, "vega": 0.0723, "theta": -0.0224, "rho": -0.1502, "theo": 59.9951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.1, "last_trade_time": "2026-08-05T09:36:04", "percent_change": 0.0, "prev_day_close": 60.3500003814697}, {"option": "ECG270219C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 10.0, "iv": 0.7124, "open_interest": 214.0, "volume": 0.0, "delta": 0.094, "gamma": 0.0053, "vega": 0.0755, "theta": -0.0254, "rho": 0.019, "theo": 1.1688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T09:39:23", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ECG270219P00150000", "bid": 62.3, "bid_size": 6.0, "ask": 66.4, "ask_size": 10.0, "iv": 0.5923, "open_interest": 0.0, "volume": 0.0, "delta": -0.9212, "gamma": 0.006, "vega": 0.0626, "theta": -0.0195, "rho": -0.1451, "theo": 64.821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.5}, {"option": "ECG270219C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 11.0, "iv": 0.7356, "open_interest": 5.0, "volume": 0.0, "delta": 0.0826, "gamma": 0.0047, "vega": 0.0687, "theta": -0.0233, "rho": 0.0167, "theo": 1.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.28, "last_trade_time": "2026-06-30T15:24:25", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "ECG270219P00155000", "bid": 67.1, "bid_size": 10.0, "ask": 71.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9341, "gamma": 0.0055, "vega": 0.0547, "theta": -0.0168, "rho": -0.1375, "theo": 69.6774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.4500007629394}, {"option": "ECG270219C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 11.0, "iv": 0.757, "open_interest": 6.0, "volume": 0.0, "delta": 0.0729, "gamma": 0.0043, "vega": 0.0624, "theta": -0.0214, "rho": 0.0147, "theo": 0.8799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-10-12T10:32:40", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ECG270219P00160000", "bid": 72.1, "bid_size": 10.0, "ask": 76.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9458, "gamma": 0.0051, "vega": 0.0454, "theta": -0.0141, "rho": -0.116, "theo": 74.5645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.4500007629394}, {"option": "ECG270219C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 11.0, "iv": 0.7768, "open_interest": 3.0, "volume": 0.0, "delta": 0.0645, "gamma": 0.0038, "vega": 0.0567, "theta": -0.0196, "rho": 0.013, "theo": 0.7686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.6, "last_trade_time": "2026-07-07T15:21:05", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ECG270219P00165000", "bid": 77.1, "bid_size": 10.0, "ask": 81.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9558, "gamma": 0.0047, "vega": 0.0396, "theta": -0.0113, "rho": -0.1111, "theo": 79.4744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.5}, {"option": "ECG270219C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 10.0, "iv": 0.7989, "open_interest": 1.0, "volume": 0.0, "delta": 0.0572, "gamma": 0.0035, "vega": 0.0517, "theta": -0.018, "rho": 0.0116, "theo": 0.674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.24, "last_trade_time": "2026-07-30T12:50:57", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "ECG270219P00170000", "bid": 82.1, "bid_size": 10.0, "ask": 86.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.965, "gamma": 0.0045, "vega": 0.033, "theta": -0.0089, "rho": -0.0854, "theo": 84.4015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.25}, {"option": "ECG270219C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 11.0, "iv": 0.8237, "open_interest": 0.0, "volume": 0.0, "delta": 0.0509, "gamma": 0.0031, "vega": 0.0471, "theta": -0.0165, "rho": 0.0103, "theo": 0.5934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-07-16T14:53:44", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ECG270219P00175000", "bid": 87.1, "bid_size": 10.0, "ask": 91.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9735, "gamma": 0.0043, "vega": 0.0239, "theta": -0.0087, "rho": -0.0723, "theo": 89.3518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.4500007629394}, {"option": "ECG270219C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 0.8436, "open_interest": 0.0, "volume": 0.0, "delta": 0.0455, "gamma": 0.0028, "vega": 0.043, "theta": -0.0152, "rho": 0.0092, "theo": 0.5244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ECG270219P00180000", "bid": 92.1, "bid_size": 10.0, "ask": 96.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9809, "gamma": 0.0041, "vega": 0.0206, "theta": -0.0077, "rho": -0.0514, "theo": 94.312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.4500007629394}, {"option": "ECG270219C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.8665, "open_interest": 0.0, "volume": 0.0, "delta": 0.0407, "gamma": 0.0026, "vega": 0.0394, "theta": -0.014, "rho": 0.0082, "theo": 0.465, "change": 0.0, "open": 0.0, "high": 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": "ECG270219P00185000", "bid": 97.1, "bid_size": 10.0, "ask": 101.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.987, "gamma": 0.0035, "vega": 0.0131, "theta": -0.011, "rho": -0.0433, "theo": 99.2872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.450000762939}, {"option": "ECG270219C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 0.8886, "open_interest": 1.0, "volume": 0.0, "delta": 0.0365, "gamma": 0.0023, "vega": 0.036, "theta": -0.0129, "rho": 0.0074, "theo": 0.4137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-08-12T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ECG270219P00190000", "bid": 102.1, "bid_size": 12.0, "ask": 106.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.0027, "vega": 0.0049, "theta": -0.0059, "rho": 0.0, "theo": 104.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.25}, {"option": "ECG270219C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.91, "open_interest": 0.0, "volume": 0.0, "delta": 0.0329, "gamma": 0.0021, "vega": 0.033, "theta": -0.0119, "rho": 0.0066, "theo": 0.3693, "change": 0.0, "open": 0.0, "high": 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": "ECG270219P00195000", "bid": 107.1, "bid_size": 12.0, "ask": 111.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0016, "vega": 0.0, "theta": -0.0059, "rho": 0.0, "theo": 109.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.5}, {"option": "ECG270219C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 4.0, "iv": 0.8441, "open_interest": 0.0, "volume": 0.0, "delta": 0.0297, "gamma": 0.0019, "vega": 0.0304, "theta": -0.011, "rho": 0.006, "theo": 0.3307, "change": 0.0, "open": 0.0, "high": 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": "ECG270219P00200000", "bid": 112.1, "bid_size": 10.0, "ask": 116.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0008, "vega": 0.0, "theta": -0.0059, "rho": 0.0, "theo": 114.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.25}, {"option": "ECG270219C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 0.9701, "open_interest": 0.0, "volume": 0.0, "delta": 0.0243, "gamma": 0.0016, "vega": 0.0257, "theta": -0.0094, "rho": 0.0049, "theo": 0.2672, "change": 0.0, "open": 0.0, "high": 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": "ECG270219P00210000", "bid": 122.1, "bid_size": 10.0, "ask": 126.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0059, "rho": 0.0, "theo": 124.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.450000762939}, {"option": "ECG270219C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 1.0072, "open_interest": 1.0, "volume": 0.0, "delta": 0.0201, "gamma": 0.0014, "vega": 0.0219, "theta": -0.0081, "rho": 0.0041, "theo": 0.2183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-08-11T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ECG270219P00220000", "bid": 132.2, "bid_size": 5.0, "ask": 136.4, "ask_size": 10.0, "iv": 0.9092, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0059, "rho": 0.0, "theo": 134.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.25}, {"option": "ECG270219C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 1.0423, "open_interest": 0.0, "volume": 0.0, "delta": 0.0168, "gamma": 0.0011, "vega": 0.0187, "theta": -0.007, "rho": 0.0034, "theo": 0.1799, "change": 0.0, "open": 0.0, "high": 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": "ECG270219P00230000", "bid": 142.1, "bid_size": 10.0, "ask": 146.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0059, "rho": 0.0, "theo": 144.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.25}, {"option": "ECG270521C00040000", "bid": 46.0, "bid_size": 11.0, "ask": 48.1, "ask_size": 12.0, "iv": 0.7431, "open_interest": 0.0, "volume": 8.0, "delta": 0.9505, "gamma": 0.002, "vega": 0.0579, "theta": -0.0017, "rho": 0.1605, "theo": 47.0438, "change": 2.69, "open": 48.0, "high": 48.64, "low": 47.84, "tick": "up", "last_trade_price": 48.64, "last_trade_time": "2026-11-10T10:32:10", "percent_change": 5.85419, "prev_day_close": 45.9500007629394}, {"option": "ECG270521P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 21.0, "iv": 0.8155, "open_interest": 0.0, "volume": 0.0, "delta": -0.0432, "gamma": 0.002, "vega": 0.0574, "theta": -0.0107, "rho": -0.023, "theo": 0.9944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "ECG270521C00045000", "bid": 41.1, "bid_size": 11.0, "ask": 43.8, "ask_size": 11.0, "iv": 0.6887, "open_interest": 0.0, "volume": 0.0, "delta": 0.9294, "gamma": 0.0028, "vega": 0.0784, "theta": -0.0061, "rho": 0.1804, "theo": 42.6964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.7000007629394}, {"option": "ECG270521P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 22.0, "iv": 0.736, "open_interest": 0.0, "volume": 0.0, "delta": -0.0639, "gamma": 0.0028, "vega": 0.0781, "theta": -0.0142, "rho": -0.034, "theo": 1.5373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "ECG270521C00050000", "bid": 37.4, "bid_size": 9.0, "ask": 39.9, "ask_size": 10.0, "iv": 0.7153, "open_interest": 0.0, "volume": 0.0, "delta": 0.9033, "gamma": 0.0037, "vega": 0.1011, "theta": -0.0108, "rho": 0.1955, "theo": 38.5447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "ECG270521P00050000", "bid": 0.45, "bid_size": 11.0, "ask": 3.6, "ask_size": 11.0, "iv": 0.6796, "open_interest": 0.0, "volume": 0.0, "delta": -0.0899, "gamma": 0.0037, "vega": 0.1012, "theta": -0.018, "rho": -0.048, "theo": 2.2728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499994635582}, {"option": "ECG270521C00055000", "bid": 33.4, "bid_size": 5.0, "ask": 36.0, "ask_size": 5.0, "iv": 0.6976, "open_interest": 36.0, "volume": 0.0, "delta": 0.8719, "gamma": 0.0047, "vega": 0.1252, "theta": -0.0155, "rho": 0.2054, "theo": 34.6169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.85, "last_trade_time": "2026-11-04T15:54:16", "percent_change": 0.0, "prev_day_close": 33.6499996185303}, {"option": "ECG270521P00055000", "bid": 1.6, "bid_size": 11.0, "ask": 4.4, "ask_size": 11.0, "iv": 0.6722, "open_interest": 9.0, "volume": 0.0, "delta": -0.1213, "gamma": 0.0047, "vega": 0.1256, "theta": -0.022, "rho": -0.0648, "theo": 3.2315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-05T09:38:05", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "ECG270521C00060000", "bid": 29.9, "bid_size": 11.0, "ask": 32.3, "ask_size": 11.0, "iv": 0.6902, "open_interest": 10.0, "volume": 0.0, "delta": 0.8358, "gamma": 0.0056, "vega": 0.1493, "theta": -0.0202, "rho": 0.2106, "theo": 30.9365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.72, "last_trade_time": "2026-11-05T14:54:26", "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "ECG270521P00060000", "bid": 2.95, "bid_size": 9.0, "ask": 5.7, "ask_size": 9.0, "iv": 0.6716, "open_interest": 2.0, "volume": 0.0, "delta": -0.1578, "gamma": 0.0057, "vega": 0.1498, "theta": -0.0258, "rho": -0.0842, "theo": 4.439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.79, "last_trade_time": "2026-11-04T09:51:23", "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "ECG270521C00065000", "bid": 26.6, "bid_size": 11.0, "ask": 29.1, "ask_size": 10.0, "iv": 0.6886, "open_interest": 0.0, "volume": 0.0, "delta": 0.7953, "gamma": 0.0066, "vega": 0.1723, "theta": -0.0246, "rho": 0.2118, "theo": 27.5209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "ECG270521P00065000", "bid": 4.1, "bid_size": 11.0, "ask": 7.2, "ask_size": 11.0, "iv": 0.6542, "open_interest": 1.0, "volume": 0.0, "delta": -0.1988, "gamma": 0.0067, "vega": 0.1731, "theta": -0.0293, "rho": -0.1057, "theo": 5.9141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-11-04T14:45:15", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "ECG270521C00070000", "bid": 23.0, "bid_size": 10.0, "ask": 26.0, "ask_size": 11.0, "iv": 0.6676, "open_interest": 0.0, "volume": 0.0, "delta": 0.7516, "gamma": 0.0075, "vega": 0.1932, "theta": -0.0285, "rho": 0.2094, "theo": 24.3804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "ECG270521P00070000", "bid": 6.0, "bid_size": 12.0, "ask": 8.6, "ask_size": 12.0, "iv": 0.6424, "open_interest": 2.0, "volume": 0.0, "delta": -0.2433, "gamma": 0.0076, "vega": 0.1942, "theta": -0.0324, "rho": -0.1291, "theo": 7.6683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-11-09T10:01:26", "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "ECG270521C00075000", "bid": 20.5, "bid_size": 23.0, "ask": 22.8, "ask_size": 22.0, "iv": 0.6609, "open_interest": 12.0, "volume": 0.0, "delta": 0.7054, "gamma": 0.0083, "vega": 0.2111, "theta": -0.0318, "rho": 0.2041, "theo": 21.5177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.3, "last_trade_time": "2026-11-09T13:57:37", "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "ECG270521P00075000", "bid": 8.4, "bid_size": 18.0, "ask": 10.9, "ask_size": 23.0, "iv": 0.652, "open_interest": 2.0, "volume": 0.0, "delta": -0.2904, "gamma": 0.0085, "vega": 0.2122, "theta": -0.0349, "rho": -0.1536, "theo": 9.7053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-11-09T10:01:26", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "ECG270521C00080000", "bid": 17.5, "bid_size": 7.0, "ask": 20.8, "ask_size": 11.0, "iv": 0.6587, "open_interest": 61.0, "volume": 0.0, "delta": 0.6578, "gamma": 0.0089, "vega": 0.2254, "theta": -0.0344, "rho": 0.1966, "theo": 18.9296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.93, "last_trade_time": "2026-11-04T13:49:28", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "ECG270521P00080000", "bid": 10.4, "bid_size": 11.0, "ask": 14.0, "ask_size": 11.0, "iv": 0.6567, "open_interest": 0.0, "volume": 0.0, "delta": -0.3391, "gamma": 0.0092, "vega": 0.2264, "theta": -0.0368, "rho": -0.178, "theo": 12.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "ECG270521C00085000", "bid": 15.6, "bid_size": 9.0, "ask": 17.9, "ask_size": 11.0, "iv": 0.6502, "open_interest": 0.0, "volume": 0.0, "delta": 0.6098, "gamma": 0.0094, "vega": 0.2359, "theta": -0.0364, "rho": 0.1874, "theo": 16.6071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "ECG270521P00085000", "bid": 12.8, "bid_size": 11.0, "ask": 16.6, "ask_size": 8.0, "iv": 0.6478, "open_interest": 0.0, "volume": 0.0, "delta": -0.3884, "gamma": 0.0097, "vega": 0.2367, "theta": -0.038, "rho": -0.2018, "theo": 14.6111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "ECG270521C00090000", "bid": 13.3, "bid_size": 9.0, "ask": 16.6, "ask_size": 10.0, "iv": 0.6572, "open_interest": 1.0, "volume": 0.0, "delta": 0.5622, "gamma": 0.0098, "vega": 0.2426, "theta": -0.0377, "rho": 0.1767, "theo": 14.5359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.8, "last_trade_time": "2026-11-04T09:41:06", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "ECG270521P00090000", "bid": 15.9, "bid_size": 11.0, "ask": 19.5, "ask_size": 11.0, "iv": 0.65, "open_interest": 25.0, "volume": 0.0, "delta": -0.4374, "gamma": 0.0101, "vega": 0.243, "theta": -0.0385, "rho": -0.2246, "theo": 17.4595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.87, "last_trade_time": "2026-10-14T11:33:55", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "ECG270521C00095000", "bid": 11.5, "bid_size": 11.0, "ask": 14.5, "ask_size": 2.0, "iv": 0.649, "open_interest": 0.0, "volume": 0.0, "delta": 0.5159, "gamma": 0.0099, "vega": 0.2458, "theta": -0.0384, "rho": 0.1655, "theo": 12.6992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "ECG270521P00095000", "bid": 18.7, "bid_size": 10.0, "ask": 22.3, "ask_size": 11.0, "iv": 0.6348, "open_interest": 0.0, "volume": 0.0, "delta": -0.4855, "gamma": 0.0103, "vega": 0.2455, "theta": -0.0384, "rho": -0.2473, "theo": 20.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "ECG270521C00100000", "bid": 9.7, "bid_size": 10.0, "ask": 12.9, "ask_size": 10.0, "iv": 0.643, "open_interest": 10.0, "volume": 0.0, "delta": 0.4714, "gamma": 0.01, "vega": 0.2456, "theta": -0.0385, "rho": 0.154, "theo": 11.0792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-05T09:30:29", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "ECG270521P00100000", "bid": 22.5, "bid_size": 6.0, "ask": 25.4, "ask_size": 11.0, "iv": 0.6375, "open_interest": 0.0, "volume": 0.0, "delta": -0.5319, "gamma": 0.0104, "vega": 0.2444, "theta": -0.0378, "rho": -0.2645, "theo": 23.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6500005722046}, {"option": "ECG270521C00105000", "bid": 8.3, "bid_size": 19.0, "ask": 11.1, "ask_size": 16.0, "iv": 0.6336, "open_interest": 1.0, "volume": 0.0, "delta": 0.4291, "gamma": 0.0099, "vega": 0.2424, "theta": -0.0381, "rho": 0.1422, "theo": 9.6554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-11-06T09:30:01", "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "ECG270521P00105000", "bid": 25.4, "bid_size": 25.0, "ask": 29.1, "ask_size": 28.0, "iv": 0.6261, "open_interest": 0.0, "volume": 0.0, "delta": -0.5763, "gamma": 0.0104, "vega": 0.2403, "theta": -0.0366, "rho": -0.2818, "theo": 27.3857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "ECG270521C00110000", "bid": 7.3, "bid_size": 16.0, "ask": 10.2, "ask_size": 26.0, "iv": 0.6444, "open_interest": 2.0, "volume": 5.0, "delta": 0.3893, "gamma": 0.0097, "vega": 0.2371, "theta": -0.0372, "rho": 0.1309, "theo": 8.4086, "change": 0.25, "open": 7.8, "high": 7.8, "low": 7.8, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-11-10T15:00:11", "percent_change": 3.31126, "prev_day_close": 7.55000019073486}, {"option": "ECG270521P00110000", "bid": 29.7, "bid_size": 24.0, "ask": 32.7, "ask_size": 12.0, "iv": 0.6346, "open_interest": 0.0, "volume": 0.0, "delta": -0.6184, "gamma": 0.0103, "vega": 0.2332, "theta": -0.0351, "rho": -0.2951, "theo": 31.0928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8999996185303}, {"option": "ECG270521C00115000", "bid": 5.3, "bid_size": 23.0, "ask": 8.9, "ask_size": 22.0, "iv": 0.6188, "open_interest": 0.0, "volume": 0.0, "delta": 0.3523, "gamma": 0.0094, "vega": 0.2296, "theta": -0.0361, "rho": 0.1197, "theo": 7.3202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "ECG270521P00115000", "bid": 33.0, "bid_size": 23.0, "ask": 36.6, "ask_size": 17.0, "iv": 0.621, "open_interest": 0.0, "volume": 0.0, "delta": -0.6579, "gamma": 0.0101, "vega": 0.2238, "theta": -0.0333, "rho": -0.3038, "theo": 34.9671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.9, "last_trade_time": "2026-10-01T10:36:53", "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "ECG270521C00120000", "bid": 4.8, "bid_size": 11.0, "ask": 8.0, "ask_size": 11.0, "iv": 0.6286, "open_interest": 5.0, "volume": 0.0, "delta": 0.318, "gamma": 0.009, "vega": 0.2208, "theta": -0.0347, "rho": 0.1093, "theo": 6.3716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.0, "last_trade_time": "2026-10-16T09:30:24", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "ECG270521P00120000", "bid": 37.3, "bid_size": 11.0, "ask": 40.5, "ask_size": 11.0, "iv": 0.623, "open_interest": 1.0, "volume": 0.0, "delta": -0.6949, "gamma": 0.0098, "vega": 0.2131, "theta": -0.0312, "rho": -0.3137, "theo": 38.9921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.03, "last_trade_time": "2026-09-22T15:55:34", "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "ECG270521C00125000", "bid": 3.9, "bid_size": 7.0, "ask": 7.1, "ask_size": 14.0, "iv": 0.6242, "open_interest": 0.0, "volume": 0.0, "delta": 0.2865, "gamma": 0.0086, "vega": 0.2107, "theta": -0.0332, "rho": 0.0993, "theo": 5.547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "ECG270521P00125000", "bid": 41.6, "bid_size": 11.0, "ask": 44.7, "ask_size": 11.0, "iv": 0.6264, "open_interest": 0.0, "volume": 0.0, "delta": -0.7292, "gamma": 0.0095, "vega": 0.2002, "theta": -0.029, "rho": -0.3123, "theo": 43.1495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.8499984741211}, {"option": "ECG270521C00130000", "bid": 3.2, "bid_size": 11.0, "ask": 6.0, "ask_size": 11.0, "iv": 0.614, "open_interest": 11.0, "volume": 0.0, "delta": 0.2578, "gamma": 0.0082, "vega": 0.2001, "theta": -0.0315, "rho": 0.0901, "theo": 4.8303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.62, "last_trade_time": "2026-11-04T09:31:20", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "ECG270521P00130000", "bid": 45.9, "bid_size": 5.0, "ask": 48.4, "ask_size": 5.0, "iv": 0.6107, "open_interest": 0.0, "volume": 0.0, "delta": -0.761, "gamma": 0.0091, "vega": 0.1874, "theta": -0.0266, "rho": -0.3168, "theo": 47.4267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.4500007629394}, {"option": "ECG270521C00135000", "bid": 2.85, "bid_size": 11.0, "ask": 5.4, "ask_size": 10.0, "iv": 0.6207, "open_interest": 3.0, "volume": 0.0, "delta": 0.2316, "gamma": 0.0078, "vega": 0.1888, "theta": -0.0297, "rho": 0.0815, "theo": 4.2088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-10-20T14:05:41", "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "ECG270521P00135000", "bid": 50.2, "bid_size": 11.0, "ask": 53.4, "ask_size": 11.0, "iv": 0.6248, "open_interest": 0.0, "volume": 0.0, "delta": -0.7903, "gamma": 0.0088, "vega": 0.1723, "theta": -0.0242, "rho": -0.3056, "theo": 51.8068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.6499996185303}, {"option": "ECG270521C00140000", "bid": 2.05, "bid_size": 11.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.6138, "open_interest": 0.0, "volume": 0.0, "delta": 0.2079, "gamma": 0.0073, "vega": 0.1777, "theta": -0.028, "rho": 0.0737, "theo": 3.6694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.12499988079071}, {"option": "ECG270521P00140000", "bid": 54.4, "bid_size": 9.0, "ask": 57.3, "ask_size": 10.0, "iv": 0.5963, "open_interest": 0.0, "volume": 0.0, "delta": -0.8174, "gamma": 0.0084, "vega": 0.158, "theta": -0.0217, "rho": -0.303, "theo": 56.2824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.4500007629394}, {"option": "ECG270521C00145000", "bid": 1.6, "bid_size": 10.0, "ask": 4.4, "ask_size": 11.0, "iv": 0.6123, "open_interest": 0.0, "volume": 0.0, "delta": 0.1865, "gamma": 0.0068, "vega": 0.1663, "theta": -0.0262, "rho": 0.0664, "theo": 3.2018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "ECG270521P00145000", "bid": 59.4, "bid_size": 9.0, "ask": 62.4, "ask_size": 11.0, "iv": 0.6293, "open_interest": 0.0, "volume": 0.0, "delta": -0.8422, "gamma": 0.008, "vega": 0.1426, "theta": -0.0193, "rho": -0.2842, "theo": 60.8356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.0}, {"option": "ECG270521C00150000", "bid": 1.25, "bid_size": 22.0, "ask": 4.1, "ask_size": 25.0, "iv": 0.6167, "open_interest": 1.0, "volume": 0.0, "delta": 0.1672, "gamma": 0.0064, "vega": 0.1554, "theta": -0.0244, "rho": 0.0599, "theo": 2.7965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.62, "last_trade_time": "2026-11-04T09:31:20", "percent_change": 0.0, "prev_day_close": 2.30000004172325}, {"option": "ECG270521P00150000", "bid": 64.3, "bid_size": 19.0, "ask": 66.5, "ask_size": 18.0, "iv": 0.6193, "open_interest": 0.0, "volume": 0.0, "delta": -0.8651, "gamma": 0.0076, "vega": 0.1269, "theta": -0.0168, "rho": -0.2682, "theo": 65.4661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.75}, {"option": "ECG270521C00155000", "bid": 0.9, "bid_size": 21.0, "ask": 3.9, "ask_size": 19.0, "iv": 0.6216, "open_interest": 0.0, "volume": 1.0, "delta": 0.1498, "gamma": 0.0059, "vega": 0.1446, "theta": -0.0227, "rho": 0.0539, "theo": 2.4446, "change": -0.125, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-10T09:30:03", "percent_change": -5.49451, "prev_day_close": 2.27500003576279}, {"option": "ECG270521P00155000", "bid": 68.7, "bid_size": 12.0, "ask": 71.4, "ask_size": 12.0, "iv": 0.615, "open_interest": 0.0, "volume": 0.0, "delta": -0.8859, "gamma": 0.0073, "vega": 0.1146, "theta": -0.0145, "rho": -0.2488, "theo": 70.1538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.2000007629394}, {"option": "ECG270521C00160000", "bid": 0.6, "bid_size": 28.0, "ask": 2.9, "ask_size": 14.0, "iv": 0.5941, "open_interest": 0.0, "volume": 1.0, "delta": 0.1343, "gamma": 0.0055, "vega": 0.1342, "theta": -0.0211, "rho": 0.0485, "theo": 2.1397, "change": 0.35, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-10T09:30:03", "percent_change": 22.5806, "prev_day_close": 1.55000004172325}, {"option": "ECG270521P00160000", "bid": 73.9, "bid_size": 11.0, "ask": 76.1, "ask_size": 11.0, "iv": 0.6348, "open_interest": 0.0, "volume": 0.0, "delta": -0.9054, "gamma": 0.0069, "vega": 0.0954, "theta": -0.0123, "rho": -0.2248, "theo": 74.906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.0499992370606}, {"option": "ECG270521C00165000", "bid": 0.35, "bid_size": 27.0, "ask": 3.6, "ask_size": 29.0, "iv": 0.6332, "open_interest": 1.0, "volume": 1.0, "delta": 0.1203, "gamma": 0.0051, "vega": 0.1246, "theta": -0.0196, "rho": 0.0437, "theo": 1.8746, "change": -0.125, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-10T09:30:03", "percent_change": -7.04225, "prev_day_close": 1.77500000037253}, {"option": "ECG270521P00165000", "bid": 78.4, "bid_size": 11.0, "ask": 81.5, "ask_size": 12.0, "iv": 0.6534, "open_interest": 0.0, "volume": 0.0, "delta": -0.9226, "gamma": 0.0065, "vega": 0.0834, "theta": -0.0099, "rho": -0.2113, "theo": 79.7033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.7999992370606}, {"option": "ECG270521C00170000", "bid": 0.2, "bid_size": 23.0, "ask": 3.5, "ask_size": 21.0, "iv": 0.6431, "open_interest": 0.0, "volume": 0.0, "delta": 0.1078, "gamma": 0.0047, "vega": 0.1152, "theta": -0.0181, "rho": 0.0392, "theo": 1.6445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "ECG270521P00170000", "bid": 83.3, "bid_size": 11.0, "ask": 86.4, "ask_size": 11.0, "iv": 0.6653, "open_interest": 0.0, "volume": 0.0, "delta": -0.9395, "gamma": 0.0063, "vega": 0.0657, "theta": -0.0077, "rho": -0.1641, "theo": 84.5431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.4500007629394}, {"option": "ECG270521C00175000", "bid": 0.2, "bid_size": 9.0, "ask": 3.4, "ask_size": 10.0, "iv": 0.658, "open_interest": 0.0, "volume": 0.0, "delta": 0.0967, "gamma": 0.0044, "vega": 0.1064, "theta": -0.0167, "rho": 0.0353, "theo": 1.4445, "change": 0.0, "open": 0.0, "high": 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": "ECG270521P00175000", "bid": 87.3, "bid_size": 6.0, "ask": 91.4, "ask_size": 5.0, "iv": 0.6095, "open_interest": 0.0, "volume": 0.0, "delta": -0.9549, "gamma": 0.0062, "vega": 0.0527, "theta": -0.0043, "rho": -0.1468, "theo": 89.4269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.3499984741211}, {"option": "ECG270521C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 11.0, "iv": 0.663, "open_interest": 0.0, "volume": 0.0, "delta": 0.0867, "gamma": 0.004, "vega": 0.0983, "theta": -0.0154, "rho": 0.0318, "theo": 1.2702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "ECG270521P00180000", "bid": 92.2, "bid_size": 5.0, "ask": 96.5, "ask_size": 10.0, "iv": 0.6298, "open_interest": 0.0, "volume": 0.0, "delta": -0.9688, "gamma": 0.006, "vega": 0.0392, "theta": -0.0026, "rho": -0.0889, "theo": 94.3387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.5}, {"option": "ECG270521C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 10.0, "iv": 0.6712, "open_interest": 1.0, "volume": 0.0, "delta": 0.0778, "gamma": 0.0037, "vega": 0.0905, "theta": -0.0142, "rho": 0.0285, "theo": 1.1185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-10-27T09:30:02", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ECG270521P00185000", "bid": 97.1, "bid_size": 12.0, "ask": 101.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9797, "gamma": 0.005, "vega": 0.0227, "theta": -0.0017, "rho": -0.0644, "theo": 99.29, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.25}, {"option": "ECG270521C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 11.0, "iv": 0.6927, "open_interest": 1.0, "volume": 0.0, "delta": 0.0698, "gamma": 0.0034, "vega": 0.0834, "theta": -0.0131, "rho": 0.0257, "theo": 0.9863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-10-27T09:30:02", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "ECG270521P00190000", "bid": 102.1, "bid_size": 10.0, "ask": 106.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9879, "gamma": 0.0033, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 104.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.25}, {"option": "ECG270521C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 11.0, "iv": 0.7042, "open_interest": 1.0, "volume": 0.0, "delta": 0.0627, "gamma": 0.0031, "vega": 0.0768, "theta": -0.012, "rho": 0.0232, "theo": 0.8707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-10-27T09:30:02", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "ECG270521P00195000", "bid": 107.2, "bid_size": 6.0, "ask": 111.4, "ask_size": 10.0, "iv": 0.6688, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0015, "vega": 0.0, "theta": -0.0113, "rho": 0.0, "theo": 109.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.25}], "symbol": "ECG", "security_type": "stock", "exchange_id": 3, "current_price": 85.73, "price_change": 1.3, "price_change_percent": 1.5397, "bid": 86.24, "ask": 87.0, "bid_size": 600, "ask_size": 2000, "open": 83.9, "high": 87.96, "low": 82.0, "close": 85.73, "prev_day_close": 84.43, "volume": 909090, "iv30": 62.149, "iv30_change": -2.991, "iv30_change_percent": -4.5916, "seqno": 21102690510, "last_trade_time": "2026-11-10T15:59:59", "tick": "down"}, "symbol": "ECG"}