{"timestamp": "2026-11-10 00:14:59", "data": {"options": [{"option": "ECH261120C00025000", "bid": 10.5, "bid_size": 330.0, "ask": 13.4, "ask_size": 13.0, "iv": 1.6855, "open_interest": 0.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0072, "vega": 0.0033, "theta": -0.0143, "rho": 0.0086, "theo": 11.6108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "ECH261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 1.6568, "open_interest": 0.0, "volume": 0.0, "delta": -0.0219, "gamma": 0.0072, "vega": 0.0033, "theta": -0.0156, "rho": -0.0003, "theo": 0.0605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ECH261120C00030000", "bid": 5.7, "bid_size": 328.0, "ask": 7.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 0.9411, "gamma": 0.0246, "vega": 0.0076, "theta": -0.0244, "rho": 0.0098, "theo": 6.6877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-10-16T14:59:52", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "ECH261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 14.0, "iv": 0.8183, "open_interest": 100.0, "volume": 0.0, "delta": -0.0605, "gamma": 0.0248, "vega": 0.0076, "theta": -0.0252, "rho": -0.0008, "theo": 0.1298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-12T11:54:18", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ECH261120C00031000", "bid": 4.9, "bid_size": 332.0, "ask": 6.3, "ask_size": 12.0, "iv": 0.5203, "open_interest": 5.0, "volume": 0.0, "delta": 0.9241, "gamma": 0.0328, "vega": 0.0092, "theta": -0.0273, "rho": 0.01, "theo": 5.7174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.4, "last_trade_time": "2026-04-08T10:52:00", "percent_change": 0.0, "prev_day_close": 5.00000011920929}, {"option": "ECH261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.8864, "open_interest": 0.0, "volume": 0.0, "delta": -0.0777, "gamma": 0.033, "vega": 0.0092, "theta": -0.0281, "rho": -0.0009, "theo": 0.1581, "change": 0.0, "open": 0.0, "high": 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": "ECH261120C00032000", "bid": 4.0, "bid_size": 15.0, "ask": 5.3, "ask_size": 11.0, "iv": 0.5119, "open_interest": 0.0, "volume": 0.0, "delta": 0.9002, "gamma": 0.0445, "vega": 0.0113, "theta": -0.0306, "rho": 0.01, "theo": 4.7577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-07-02T14:25:08", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "ECH261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.7642, "open_interest": 0.0, "volume": 0.0, "delta": -0.1018, "gamma": 0.0448, "vega": 0.0113, "theta": -0.0314, "rho": -0.0012, "theo": 0.1972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ECH261120C00033000", "bid": 2.9, "bid_size": 337.0, "ask": 4.6, "ask_size": 16.0, "iv": 0.5098, "open_interest": 0.0, "volume": 0.0, "delta": 0.8652, "gamma": 0.0613, "vega": 0.0139, "theta": -0.0344, "rho": 0.0099, "theo": 3.8151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "ECH261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.6416, "open_interest": 1.0, "volume": 0.0, "delta": -0.1372, "gamma": 0.0618, "vega": 0.014, "theta": -0.0351, "rho": -0.0016, "theo": 0.2536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-23T13:32:29", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ECH261120C00034000", "bid": 2.0, "bid_size": 468.0, "ask": 3.4, "ask_size": 16.0, "iv": 0.3621, "open_interest": 0.0, "volume": 0.0, "delta": 0.8125, "gamma": 0.0857, "vega": 0.0172, "theta": -0.0384, "rho": 0.0095, "theo": 2.9015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "ECH261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 18.0, "iv": 0.5168, "open_interest": 1.0, "volume": 0.0, "delta": -0.1905, "gamma": 0.0865, "vega": 0.0173, "theta": -0.039, "rho": -0.0022, "theo": 0.3394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-19T14:29:16", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ECH261120C00035000", "bid": 1.35, "bid_size": 49.0, "ask": 2.5, "ask_size": 30.0, "iv": 0.3804, "open_interest": 22.0, "volume": 0.0, "delta": 0.7306, "gamma": 0.1191, "vega": 0.021, "theta": -0.042, "rho": 0.0088, "theo": 2.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.65, "last_trade_time": "2026-08-24T15:40:35", "percent_change": 0.0, "prev_day_close": 2.14999994635582}, {"option": "ECH261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.3866, "open_interest": 5623.0, "volume": 0.0, "delta": -0.2736, "gamma": 0.1205, "vega": 0.0211, "theta": -0.0427, "rho": -0.003, "theo": 0.4797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T13:21:18", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "ECH261120C00036000", "bid": 0.95, "bid_size": 12.0, "ask": 1.8, "ask_size": 35.0, "iv": 0.4249, "open_interest": 10.0, "volume": 0.0, "delta": 0.6053, "gamma": 0.156, "vega": 0.0244, "theta": -0.0439, "rho": 0.0074, "theo": 1.2861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-02T14:30:20", "percent_change": 0.0, "prev_day_close": 0.999999970197678}, {"option": "ECH261120P00036000", "bid": 0.55, "bid_size": 6.0, "ask": 0.85, "ask_size": 19.0, "iv": 0.3777, "open_interest": 108.0, "volume": 2.0, "delta": -0.4012, "gamma": 0.1583, "vega": 0.0245, "theta": -0.0446, "rho": -0.0042, "theo": 0.7266, "change": -0.355, "open": 0.77, "high": 0.77, "low": 0.77, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-11-09T13:30:55", "percent_change": -31.5556, "prev_day_close": 1.125}, {"option": "ECH261120C00037000", "bid": 0.25, "bid_size": 13.0, "ask": 1.0, "ask_size": 21.0, "iv": 0.323, "open_interest": 3.0, "volume": 0.0, "delta": 0.4396, "gamma": 0.1717, "vega": 0.025, "theta": -0.0419, "rho": 0.0054, "theo": 0.7207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-06T12:01:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ECH261120P00037000", "bid": 0.65, "bid_size": 13.0, "ask": 1.7, "ask_size": 29.0, "iv": 0.3647, "open_interest": 53.0, "volume": 0.0, "delta": -0.5701, "gamma": 0.175, "vega": 0.0249, "theta": -0.0426, "rho": -0.0056, "theo": 1.1665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-10-26T13:32:41", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "ECH261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 17.0, "iv": 0.3558, "open_interest": 7.0, "volume": 0.0, "delta": 0.2842, "gamma": 0.1466, "vega": 0.0216, "theta": -0.0359, "rho": 0.0035, "theo": 0.3915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-06T11:02:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ECH261120P00038000", "bid": 1.25, "bid_size": 544.0, "ask": 2.2, "ask_size": 15.0, "iv": 0.3027, "open_interest": 101.0, "volume": 0.0, "delta": -0.7291, "gamma": 0.1509, "vega": 0.0209, "theta": -0.0367, "rho": -0.0061, "theo": 1.8457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-09-18T15:45:45", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "ECH261120C00039000", "bid": 0.05, "bid_size": 11.0, "ask": 0.25, "ask_size": 26.0, "iv": 0.336, "open_interest": 72.0, "volume": 0.0, "delta": 0.1797, "gamma": 0.1065, "vega": 0.0167, "theta": -0.029, "rho": 0.0022, "theo": 0.2286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-29T11:28:28", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "ECH261120P00039000", "bid": 2.1, "bid_size": 445.0, "ask": 3.3, "ask_size": 17.0, "iv": 0.3917, "open_interest": 0.0, "volume": 0.0, "delta": -0.8362, "gamma": 0.1114, "vega": 0.0158, "theta": -0.0301, "rho": -0.0061, "theo": 2.6923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-07-30T09:38:17", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "ECH261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 261.0, "iv": 0.5697, "open_interest": 91.0, "volume": 2.0, "delta": 0.1178, "gamma": 0.074, "vega": 0.0126, "theta": -0.0233, "rho": 0.0015, "theo": 0.146, "change": 0.025, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T11:40:58", "percent_change": 6.66667, "prev_day_close": 0.375}, {"option": "ECH261120P00040000", "bid": 2.8, "bid_size": 326.0, "ask": 4.1, "ask_size": 14.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8995, "gamma": 0.0782, "vega": 0.0111, "theta": -0.0244, "rho": -0.0054, "theo": 3.6193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-09-14T09:59:55", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "ECH261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 230.0, "iv": 0.5808, "open_interest": 79.0, "volume": 0.0, "delta": 0.0808, "gamma": 0.0517, "vega": 0.0096, "theta": -0.0188, "rho": 0.001, "theo": 0.1001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:30:07", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ECH261120P00041000", "bid": 3.8, "bid_size": 330.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9374, "gamma": 0.0563, "vega": 0.0078, "theta": -0.02, "rho": -0.0043, "theo": 4.5817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.89, "last_trade_time": "2026-10-16T11:25:45", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "ECH261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 14.0, "iv": 0.4938, "open_interest": 108.0, "volume": 0.0, "delta": 0.0578, "gamma": 0.037, "vega": 0.0074, "theta": -0.0154, "rho": 0.0007, "theo": 0.0722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:37:09", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ECH261120P00042000", "bid": 4.8, "bid_size": 331.0, "ask": 6.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9612, "gamma": 0.0417, "vega": 0.0051, "theta": -0.0163, "rho": -0.0037, "theo": 5.5616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-09-01T10:22:28", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "ECH261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 46.0, "iv": 0.6735, "open_interest": 16.0, "volume": 0.0, "delta": 0.0427, "gamma": 0.0271, "vega": 0.0058, "theta": -0.0127, "rho": 0.0005, "theo": 0.0542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-09-23T09:56:54", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ECH261120P00043000", "bid": 5.6, "bid_size": 328.0, "ask": 7.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9765, "gamma": 0.0313, "vega": 0.0036, "theta": -0.0127, "rho": -0.0031, "theo": 6.5503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "ECH261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 84.0, "iv": 0.9091, "open_interest": 56.0, "volume": 0.0, "delta": 0.0324, "gamma": 0.0203, "vega": 0.0046, "theta": -0.0107, "rho": 0.0004, "theo": 0.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-08-12T12:54:25", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ECH261120P00044000", "bid": 5.6, "bid_size": 327.0, "ask": 9.7, "ask_size": 13.0, "iv": 0.7458, "open_interest": 0.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.0212, "vega": 0.002, "theta": -0.011, "rho": -0.0016, "theo": 7.5448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "ECH261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 61.0, "iv": 0.9831, "open_interest": 25.0, "volume": 0.0, "delta": 0.0252, "gamma": 0.0156, "vega": 0.0038, "theta": -0.009, "rho": 0.0003, "theo": 0.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T14:33:04", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ECH261120P00045000", "bid": 7.6, "bid_size": 328.0, "ask": 9.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0142, "vega": 0.0014, "theta": -0.0089, "rho": -0.0005, "theo": 8.5416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.44, "last_trade_time": "2026-10-12T14:30:08", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "ECH261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 12.0, "iv": 1.1275, "open_interest": 1.0, "volume": 0.0, "delta": 0.0199, "gamma": 0.0121, "vega": 0.0031, "theta": -0.0077, "rho": 0.0002, "theo": 0.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-06-03T09:57:17", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ECH261120P00046000", "bid": 7.6, "bid_size": 328.0, "ask": 11.6, "ask_size": 11.0, "iv": 0.8057, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0079, "vega": 0.0004, "theta": -0.0086, "rho": -0.0004, "theo": 9.5408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1499996185303}, {"option": "ECH261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 37.0, "iv": 1.1218, "open_interest": 47.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0096, "vega": 0.0026, "theta": -0.0066, "rho": 0.0002, "theo": 0.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-18T09:41:15", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "ECH261120P00047000", "bid": 8.6, "bid_size": 328.0, "ask": 12.7, "ask_size": 11.0, "iv": 0.9368, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0042, "vega": 0.0003, "theta": -0.0081, "rho": -0.0004, "theo": 10.5402, "change": 0.0, "open": 0.0, "high": 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": "ECH261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 45.0, "iv": 1.1871, "open_interest": 15.0, "volume": 0.0, "delta": 0.013, "gamma": 0.0077, "vega": 0.0021, "theta": -0.0057, "rho": 0.0002, "theo": 0.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-08-07T11:49:07", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ECH261120P00048000", "bid": 9.6, "bid_size": 328.0, "ask": 13.5, "ask_size": 15.0, "iv": 0.7954, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0021, "vega": 0.0, "theta": -0.0079, "rho": 0.0, "theo": 11.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "ECH261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 1.2501, "open_interest": 0.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.0062, "vega": 0.0018, "theta": -0.005, "rho": 0.0001, "theo": 0.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-04-21T12:25:53", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ECH261120P00049000", "bid": 11.1, "bid_size": 328.0, "ask": 14.7, "ask_size": 13.0, "iv": 1.306, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.001, "vega": 0.0, "theta": -0.0079, "rho": 0.0, "theo": 12.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "ECH261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 49.0, "iv": 1.0335, "open_interest": 131.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0051, "vega": 0.0015, "theta": -0.0044, "rho": 0.0001, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-09T15:11:34", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ECH261120P00050000", "bid": 11.6, "bid_size": 328.0, "ask": 15.5, "ask_size": 11.0, "iv": 0.8918, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0003, "vega": 0.0, "theta": -0.0079, "rho": 0.0, "theo": 13.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "ECH261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 52.0, "iv": 1.3547, "open_interest": 50.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0022, "vega": 0.0008, "theta": -0.0024, "rho": 0.0, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T09:38:28", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ECH261120P00055000", "bid": 17.1, "bid_size": 328.0, "ask": 20.7, "ask_size": 14.0, "iv": 1.6534, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0079, "rho": 0.0, "theo": 18.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-05-04T11:34:32", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "ECH261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 12.0, "iv": 1.9275, "open_interest": 0.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0011, "vega": 0.0004, "theta": -0.0014, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ECH261120P00060000", "bid": 21.8, "bid_size": 328.0, "ask": 25.7, "ask_size": 13.0, "iv": 1.7333, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0079, "rho": 0.0, "theo": 23.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.64, "last_trade_time": "2026-05-04T11:30:42", "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "ECH261218C00027000", "bid": 8.6, "bid_size": 5.0, "ask": 10.8, "ask_size": 6.0, "iv": 0.7168, "open_interest": 0.0, "volume": 2.0, "delta": 0.9017, "gamma": 0.0186, "vega": 0.0204, "theta": -0.0196, "rho": 0.018, "theo": 9.8263, "change": 0.55, "open": 9.6, "high": 9.6, "low": 9.6, "tick": "no_change", "last_trade_price": 9.6, "last_trade_time": "2026-11-09T14:59:16", "percent_change": 6.07735, "prev_day_close": 9.05000019073486}, {"option": "ECH261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 16.0, "iv": 1.0432, "open_interest": 0.0, "volume": 0.0, "delta": -0.1009, "gamma": 0.0189, "vega": 0.021, "theta": -0.0208, "rho": -0.0044, "theo": 0.4917, "change": 0.0, "open": 0.0, "high": 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": "ECH261218C00028000", "bid": 6.6, "bid_size": 5.0, "ask": 10.6, "ask_size": 8.0, "iv": 0.589, "open_interest": 0.0, "volume": 0.0, "delta": 0.8897, "gamma": 0.022, "vega": 0.022, "theta": -0.0198, "rho": 0.0188, "theo": 8.8551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "ECH261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 15.0, "iv": 0.8293, "open_interest": 0.0, "volume": 0.0, "delta": -0.1132, "gamma": 0.0222, "vega": 0.0228, "theta": -0.0209, "rho": -0.0049, "theo": 0.5188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "ECH261218C00029000", "bid": 5.3, "bid_size": 3.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.5254, "open_interest": 0.0, "volume": 0.0, "delta": 0.8753, "gamma": 0.0261, "vega": 0.0237, "theta": -0.02, "rho": 0.0195, "theo": 7.8878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "ECH261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 5.0, "iv": 0.76, "open_interest": 0.0, "volume": 0.0, "delta": -0.1281, "gamma": 0.0264, "vega": 0.0249, "theta": -0.021, "rho": -0.0055, "theo": 0.5507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "ECH261218C00030000", "bid": 4.4, "bid_size": 2.0, "ask": 9.0, "ask_size": 2.0, "iv": 0.4626, "open_interest": 0.0, "volume": 0.0, "delta": 0.8579, "gamma": 0.0312, "vega": 0.0266, "theta": -0.0201, "rho": 0.0203, "theo": 6.9258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "ECH261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.8023, "open_interest": 4.0, "volume": 0.0, "delta": -0.1462, "gamma": 0.0316, "vega": 0.0272, "theta": -0.021, "rho": -0.0062, "theo": 0.5889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-10-26T11:26:29", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ECH261218C00031000", "bid": 3.6, "bid_size": 4.0, "ask": 7.9, "ask_size": 5.0, "iv": 0.4474, "open_interest": 0.0, "volume": 0.0, "delta": 0.836, "gamma": 0.0378, "vega": 0.0289, "theta": -0.0202, "rho": 0.0208, "theo": 5.9739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25000011920929}, {"option": "ECH261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 8.0, "iv": 0.7183, "open_interest": 0.0, "volume": 0.0, "delta": -0.1686, "gamma": 0.0383, "vega": 0.0299, "theta": -0.021, "rho": -0.0071, "theo": 0.6361, "change": 0.0, "open": 0.0, "high": 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": "ECH261218C00032000", "bid": 2.6, "bid_size": 2.0, "ask": 6.9, "ask_size": 4.0, "iv": 0.382, "open_interest": 0.0, "volume": 0.0, "delta": 0.8083, "gamma": 0.0464, "vega": 0.0323, "theta": -0.0203, "rho": 0.0214, "theo": 5.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "ECH261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 2.0, "iv": 0.6414, "open_interest": 0.0, "volume": 0.0, "delta": -0.1973, "gamma": 0.0468, "vega": 0.033, "theta": -0.0209, "rho": -0.0083, "theo": 0.6965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ECH261218C00033000", "bid": 1.7, "bid_size": 2.0, "ask": 6.0, "ask_size": 7.0, "iv": 0.3748, "open_interest": 0.0, "volume": 0.0, "delta": 0.7717, "gamma": 0.0574, "vega": 0.0354, "theta": -0.0202, "rho": 0.0216, "theo": 4.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "ECH261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 7.0, "iv": 0.5633, "open_interest": 0.0, "volume": 0.0, "delta": -0.2349, "gamma": 0.0579, "vega": 0.0365, "theta": -0.0207, "rho": -0.0098, "theo": 0.7778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ECH261218C00034000", "bid": 1.15, "bid_size": 4.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.3571, "open_interest": 0.0, "volume": 0.0, "delta": 0.7221, "gamma": 0.0717, "vega": 0.0396, "theta": -0.0201, "rho": 0.0214, "theo": 3.2273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "ECH261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 2.0, "iv": 0.4828, "open_interest": 0.0, "volume": 0.0, "delta": -0.2858, "gamma": 0.072, "vega": 0.0403, "theta": -0.0204, "rho": -0.0118, "theo": 0.8948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ECH261218C00035000", "bid": 0.6, "bid_size": 15.0, "ask": 4.2, "ask_size": 13.0, "iv": 0.3523, "open_interest": 0.0, "volume": 0.0, "delta": 0.6532, "gamma": 0.0885, "vega": 0.0435, "theta": -0.0199, "rho": 0.0205, "theo": 2.4058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6999998986721}, {"option": "ECH261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 12.0, "iv": 0.4149, "open_interest": 0.0, "volume": 0.0, "delta": -0.3557, "gamma": 0.0883, "vega": 0.0441, "theta": -0.02, "rho": -0.0146, "theo": 1.0783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "ECH261218C00036000", "bid": 0.15, "bid_size": 939.0, "ask": 2.65, "ask_size": 14.0, "iv": 0.2578, "open_interest": 0.0, "volume": 11.0, "delta": 0.5607, "gamma": 0.1031, "vega": 0.0463, "theta": -0.0196, "rho": 0.0184, "theo": 1.7091, "change": -0.675, "open": 2.0, "high": 2.0, "low": 1.55, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T15:54:44", "percent_change": -29.6703, "prev_day_close": 2.27499990165234}, {"option": "ECH261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 7.0, "iv": 0.2681, "open_interest": 0.0, "volume": 0.0, "delta": -0.4484, "gamma": 0.1021, "vega": 0.0468, "theta": -0.0194, "rho": -0.0183, "theo": 1.3887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500000037253}, {"option": "ECH261218C00037000", "bid": 0.6, "bid_size": 8.0, "ask": 3.3, "ask_size": 11.0, "iv": 0.4754, "open_interest": 7.0, "volume": 0.0, "delta": 0.4555, "gamma": 0.1059, "vega": 0.0467, "theta": -0.0194, "rho": 0.0153, "theo": 1.2101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T12:14:16", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ECH261218P00037000", "bid": 0.4, "bid_size": 533.0, "ask": 4.0, "ask_size": 8.0, "iv": 0.3821, "open_interest": 0.0, "volume": 0.0, "delta": -0.5521, "gamma": 0.1042, "vega": 0.0467, "theta": -0.019, "rho": -0.0225, "theo": 1.8982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004172325}, {"option": "ECH261218C00038000", "bid": 0.15, "bid_size": 9.0, "ask": 1.8, "ask_size": 18.0, "iv": 0.3467, "open_interest": 3.0, "volume": 0.0, "delta": 0.3635, "gamma": 0.0958, "vega": 0.0443, "theta": -0.0191, "rho": 0.0124, "theo": 0.9105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T10:05:45", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ECH261218P00038000", "bid": 1.55, "bid_size": 489.0, "ask": 3.5, "ask_size": 6.0, "iv": 0.3143, "open_interest": 0.0, "volume": 0.0, "delta": -0.6418, "gamma": 0.0939, "vega": 0.0441, "theta": -0.0186, "rho": -0.0265, "theo": 2.6031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1000000834465}, {"option": "ECH261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 14.0, "iv": 0.3183, "open_interest": 1.0, "volume": 2.0, "delta": 0.2952, "gamma": 0.0815, "vega": 0.0409, "theta": -0.0189, "rho": 0.0101, "theo": 0.7342, "change": -0.735, "open": 0.74, "high": 0.74, "low": 0.74, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-11-09T11:40:58", "percent_change": -49.8305, "prev_day_close": 1.47500002384186}, {"option": "ECH261218P00039000", "bid": 1.45, "bid_size": 517.0, "ask": 4.8, "ask_size": 6.0, "iv": 0.2786, "open_interest": 0.0, "volume": 0.0, "delta": -0.7078, "gamma": 0.0799, "vega": 0.0405, "theta": -0.0182, "rho": -0.0296, "theo": 3.429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "ECH261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 239.0, "iv": 0.5503, "open_interest": 5501.0, "volume": 0.0, "delta": 0.2461, "gamma": 0.0685, "vega": 0.0373, "theta": -0.0186, "rho": 0.0085, "theo": 0.6225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T13:21:18", "percent_change": 0.0, "prev_day_close": 0.375000007450581}, {"option": "ECH261218P00040000", "bid": 2.25, "bid_size": 507.0, "ask": 5.6, "ask_size": 6.0, "iv": 0.2668, "open_interest": 0.0, "volume": 0.0, "delta": -0.7552, "gamma": 0.0672, "vega": 0.037, "theta": -0.0179, "rho": -0.0322, "theo": 4.3173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "ECH261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 5.0, "iv": 0.5922, "open_interest": 2.0, "volume": 0.0, "delta": 0.2101, "gamma": 0.058, "vega": 0.0341, "theta": -0.0184, "rho": 0.0073, "theo": 0.5453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T09:54:44", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ECH261218P00041000", "bid": 3.1, "bid_size": 359.0, "ask": 7.1, "ask_size": 4.0, "iv": 0.3766, "open_interest": 0.0, "volume": 0.0, "delta": -0.7901, "gamma": 0.0569, "vega": 0.0338, "theta": -0.0176, "rho": -0.0342, "theo": 5.2387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "ECH261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 5.0, "iv": 0.6351, "open_interest": 1.0, "volume": 0.0, "delta": 0.1827, "gamma": 0.0495, "vega": 0.0316, "theta": -0.0181, "rho": 0.0064, "theo": 0.488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-28T13:00:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ECH261218P00042000", "bid": 4.5, "bid_size": 359.0, "ask": 8.0, "ask_size": 5.0, "iv": 0.4731, "open_interest": 0.0, "volume": 0.0, "delta": -0.8165, "gamma": 0.0488, "vega": 0.0312, "theta": -0.0172, "rho": -0.0361, "theo": 6.1793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "ECH261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 4.0, "iv": 0.6805, "open_interest": 0.0, "volume": 0.0, "delta": 0.1615, "gamma": 0.0429, "vega": 0.0291, "theta": -0.0178, "rho": 0.0056, "theo": 0.4441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ECH261218P00043000", "bid": 4.8, "bid_size": 332.0, "ask": 8.9, "ask_size": 4.0, "iv": 0.3315, "open_interest": 0.0, "volume": 0.0, "delta": -0.8372, "gamma": 0.0423, "vega": 0.0288, "theta": -0.0168, "rho": -0.0377, "theo": 7.1321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2999997138977}, {"option": "ECH261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 2.0, "iv": 0.7226, "open_interest": 0.0, "volume": 0.0, "delta": 0.1444, "gamma": 0.0375, "vega": 0.027, "theta": -0.0174, "rho": 0.005, "theo": 0.4082, "change": 0.0, "open": 0.0, "high": 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": "ECH261218P00044000", "bid": 5.8, "bid_size": 334.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.3687, "open_interest": 0.0, "volume": 0.0, "delta": -0.8538, "gamma": 0.037, "vega": 0.0268, "theta": -0.0164, "rho": -0.0393, "theo": 8.093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "ECH261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 2.0, "iv": 0.7621, "open_interest": 0.0, "volume": 0.0, "delta": 0.1305, "gamma": 0.0332, "vega": 0.0252, "theta": -0.0171, "rho": 0.0045, "theo": 0.3788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "ECH261218P00045000", "bid": 6.7, "bid_size": 334.0, "ask": 10.8, "ask_size": 2.0, "iv": 0.2893, "open_interest": 0.0, "volume": 0.0, "delta": -0.8674, "gamma": 0.0328, "vega": 0.025, "theta": -0.0161, "rho": -0.0406, "theo": 9.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "ECH261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 2.0, "iv": 0.8062, "open_interest": 0.0, "volume": 0.0, "delta": 0.1188, "gamma": 0.0296, "vega": 0.0237, "theta": -0.0168, "rho": 0.0041, "theo": 0.3535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "ECH261218P00046000", "bid": 7.6, "bid_size": 2.0, "ask": 11.8, "ask_size": 2.0, "iv": 0.3256, "open_interest": 0.0, "volume": 0.0, "delta": -0.8787, "gamma": 0.0292, "vega": 0.0234, "theta": -0.0157, "rho": -0.042, "theo": 10.0309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "ECH261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 5.0, "iv": 0.8483, "open_interest": 0.0, "volume": 0.0, "delta": 0.109, "gamma": 0.0266, "vega": 0.0221, "theta": -0.0165, "rho": 0.0038, "theo": 0.3319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "ECH261218P00047000", "bid": 8.3, "bid_size": 361.0, "ask": 12.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8884, "gamma": 0.0263, "vega": 0.022, "theta": -0.0153, "rho": -0.0433, "theo": 11.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "ECH270219C00025000", "bid": 10.8, "bid_size": 6.0, "ask": 13.0, "ask_size": 73.0, "iv": 0.6172, "open_interest": 15.0, "volume": 8.0, "delta": 0.9023, "gamma": 0.0151, "vega": 0.0314, "theta": -0.0089, "rho": 0.037, "theo": 11.9344, "change": 0.65, "open": 11.6, "high": 11.6, "low": 11.6, "tick": "no_change", "last_trade_price": 11.6, "last_trade_time": "2026-11-09T14:57:53", "percent_change": 5.93607, "prev_day_close": 10.9499998092651}, {"option": "ECH270219P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 18.0, "iv": 0.7501, "open_interest": 0.0, "volume": 0.0, "delta": -0.0974, "gamma": 0.0142, "vega": 0.0331, "theta": -0.01, "rho": -0.011, "theo": 0.6333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-02T14:17:57", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "ECH270219C00030000", "bid": 5.7, "bid_size": 14.0, "ask": 8.2, "ask_size": 115.0, "iv": 0.3861, "open_interest": 50.0, "volume": 2.0, "delta": 0.8271, "gamma": 0.0313, "vega": 0.048, "theta": -0.0097, "rho": 0.0503, "theo": 7.1779, "change": 0.9, "open": 6.9, "high": 6.9, "low": 6.9, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-11-09T14:50:04", "percent_change": 15.0, "prev_day_close": 6.0}, {"option": "ECH270219P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 27.0, "iv": 0.516, "open_interest": 8.0, "volume": 0.0, "delta": -0.1702, "gamma": 0.0301, "vega": 0.0487, "theta": -0.0102, "rho": -0.0182, "theo": 0.8458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-06T12:19:20", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "ECH270219C00031000", "bid": 4.7, "bid_size": 12.0, "ask": 7.2, "ask_size": 76.0, "iv": 0.3396, "open_interest": 3.0, "volume": 12.0, "delta": 0.8021, "gamma": 0.0367, "vega": 0.052, "theta": -0.0098, "rho": 0.0515, "theo": 6.2582, "change": 0.85, "open": 5.9, "high": 6.1, "low": 5.9, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-09T14:53:14", "percent_change": 16.1905, "prev_day_close": 5.25}, {"option": "ECH270219P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 27.0, "iv": 0.4766, "open_interest": 0.0, "volume": 0.0, "delta": -0.1945, "gamma": 0.0355, "vega": 0.0528, "theta": -0.0103, "rho": -0.0206, "theo": 0.9188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ECH270219C00032000", "bid": 4.2, "bid_size": 13.0, "ask": 6.1, "ask_size": 142.0, "iv": 0.3322, "open_interest": 57.0, "volume": 6.0, "delta": 0.7712, "gamma": 0.0432, "vega": 0.0571, "theta": -0.0099, "rho": 0.0546, "theo": 5.3604, "change": 1.1, "open": 5.25, "high": 5.25, "low": 5.25, "tick": "no_change", "last_trade_price": 5.25, "last_trade_time": "2026-11-09T14:53:55", "percent_change": 26.506, "prev_day_close": 4.15000009536743}, {"option": "ECH270219P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 28.0, "iv": 0.4401, "open_interest": 0.0, "volume": 0.0, "delta": -0.2247, "gamma": 0.042, "vega": 0.0575, "theta": -0.0103, "rho": -0.0234, "theo": 1.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "ECH270219C00033000", "bid": 3.5, "bid_size": 12.0, "ask": 5.4, "ask_size": 107.0, "iv": 0.3334, "open_interest": 26.0, "volume": 0.0, "delta": 0.7325, "gamma": 0.0507, "vega": 0.0619, "theta": -0.01, "rho": 0.0544, "theo": 4.4963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-07-02T14:23:14", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "ECH270219P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 28.0, "iv": 0.4129, "open_interest": 2.0, "volume": 0.0, "delta": -0.2626, "gamma": 0.0497, "vega": 0.0625, "theta": -0.0103, "rho": -0.027, "theo": 1.141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-07-08T13:36:54", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "ECH270219C00034000", "bid": 2.9, "bid_size": 6.0, "ask": 4.5, "ask_size": 92.0, "iv": 0.3176, "open_interest": 7.0, "volume": 2.0, "delta": 0.6839, "gamma": 0.0588, "vega": 0.0672, "theta": -0.0101, "rho": 0.055, "theo": 3.6857, "change": 0.7, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T14:47:18", "percent_change": 22.5806, "prev_day_close": 3.10000002384186}, {"option": "ECH270219P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 22.0, "iv": 0.371, "open_interest": 0.0, "volume": 0.0, "delta": -0.3107, "gamma": 0.0582, "vega": 0.0675, "theta": -0.0103, "rho": -0.0314, "theo": 1.3217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "ECH270219C00035000", "bid": 2.65, "bid_size": 6.0, "ask": 3.6, "ask_size": 8.0, "iv": 0.3158, "open_interest": 41.0, "volume": 0.0, "delta": 0.6238, "gamma": 0.0665, "vega": 0.0719, "theta": -0.0102, "rho": 0.0531, "theo": 2.9603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.62, "last_trade_time": "2026-11-05T15:45:00", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "ECH270219P00035000", "bid": 1.3, "bid_size": 6.0, "ask": 3.7, "ask_size": 16.0, "iv": 0.4221, "open_interest": 2.0, "volume": 0.0, "delta": -0.3705, "gamma": 0.0663, "vega": 0.0721, "theta": -0.0103, "rho": -0.0368, "theo": 1.5874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-25T09:30:02", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "ECH270219C00036000", "bid": 0.9, "bid_size": 5.0, "ask": 4.3, "ask_size": 564.0, "iv": 0.3185, "open_interest": 62.0, "volume": 0.0, "delta": 0.5544, "gamma": 0.0713, "vega": 0.075, "theta": -0.0103, "rho": 0.049, "theo": 2.3606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-09-11T09:30:02", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "ECH270219P00036000", "bid": 0.35, "bid_size": 480.0, "ask": 4.8, "ask_size": 2.0, "iv": 0.3526, "open_interest": 1.0, "volume": 0.0, "delta": -0.44, "gamma": 0.0718, "vega": 0.0751, "theta": -0.0104, "rho": -0.0428, "theo": 1.9791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-25T09:30:02", "percent_change": 0.0, "prev_day_close": 2.92500001192093}, {"option": "ECH270219C00037000", "bid": 0.15, "bid_size": 245.0, "ask": 3.9, "ask_size": 516.0, "iv": 0.3026, "open_interest": 5.0, "volume": 0.0, "delta": 0.4836, "gamma": 0.0715, "vega": 0.0758, "theta": -0.0105, "rho": 0.0437, "theo": 1.912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-09-23T09:30:03", "percent_change": 0.0, "prev_day_close": 2.50000009685755}, {"option": "ECH270219P00037000", "bid": 0.85, "bid_size": 96.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.3408, "open_interest": 5.0, "volume": 0.0, "delta": -0.5115, "gamma": 0.0724, "vega": 0.0758, "theta": -0.0105, "rho": -0.0487, "theo": 2.5224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-09-25T09:30:02", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "ECH270219C00038000", "bid": 0.35, "bid_size": 12.0, "ask": 3.5, "ask_size": 538.0, "iv": 0.3414, "open_interest": 22.0, "volume": 0.0, "delta": 0.4199, "gamma": 0.0677, "vega": 0.0745, "theta": -0.0107, "rho": 0.0383, "theo": 1.5996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-09-09T09:30:01", "percent_change": 0.0, "prev_day_close": 2.27500000037253}, {"option": "ECH270219P00038000", "bid": 1.5, "bid_size": 444.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.3042, "open_interest": 9.0, "volume": 0.0, "delta": -0.576, "gamma": 0.0689, "vega": 0.0744, "theta": -0.0106, "rho": -0.0538, "theo": 3.2027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-23T09:30:02", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "ECH270219C00039000", "bid": 0.95, "bid_size": 8.0, "ask": 1.6, "ask_size": 18.0, "iv": 0.2983, "open_interest": 63.0, "volume": 0.0, "delta": 0.3673, "gamma": 0.062, "vega": 0.0719, "theta": -0.0108, "rho": 0.0335, "theo": 1.3843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-13T13:03:19", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "ECH270219P00039000", "bid": 2.2, "bid_size": 498.0, "ask": 6.0, "ask_size": 7.0, "iv": 0.3303, "open_interest": 7.0, "volume": 0.0, "delta": -0.6295, "gamma": 0.0633, "vega": 0.0716, "theta": -0.0107, "rho": -0.0581, "theo": 3.9807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-09-23T09:30:02", "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "ECH270219C00040000", "bid": 0.75, "bid_size": 6.0, "ask": 1.75, "ask_size": 191.0, "iv": 0.3349, "open_interest": 39.0, "volume": 5001.0, "delta": 0.325, "gamma": 0.0559, "vega": 0.0688, "theta": -0.011, "rho": 0.0297, "theo": 1.2309, "change": -0.61, "open": 1.81, "high": 1.81, "low": 1.04, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-11-09T14:14:00", "percent_change": -36.9697, "prev_day_close": 1.64999997615814}, {"option": "ECH270219P00040000", "bid": 4.1, "bid_size": 6.0, "ask": 5.1, "ask_size": 6.0, "iv": 0.2992, "open_interest": 84.0, "volume": 0.0, "delta": -0.6725, "gamma": 0.0573, "vega": 0.0684, "theta": -0.0107, "rho": -0.0611, "theo": 4.8208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-10-16T11:25:45", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "ECH270219C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 737.0, "iv": 0.4015, "open_interest": 9.0, "volume": 0.0, "delta": 0.2911, "gamma": 0.0503, "vega": 0.0656, "theta": -0.0111, "rho": 0.0265, "theo": 1.1165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-30T10:45:32", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ECH270219P00041000", "bid": 3.7, "bid_size": 438.0, "ask": 6.8, "ask_size": 7.0, "iv": 0.2779, "open_interest": 9.0, "volume": 0.0, "delta": -0.7071, "gamma": 0.0516, "vega": 0.0651, "theta": -0.0107, "rho": -0.0635, "theo": 5.7002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-09-22T09:30:02", "percent_change": 0.0, "prev_day_close": 6.25000023841858}, {"option": "ECH270219C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 257.0, "iv": 0.3207, "open_interest": 7.0, "volume": 1.0, "delta": 0.2635, "gamma": 0.0454, "vega": 0.0626, "theta": -0.0112, "rho": 0.0239, "theo": 1.0273, "change": 0.175, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T10:07:20", "percent_change": 28.0, "prev_day_close": 0.625000014901161}, {"option": "ECH270219P00042000", "bid": 4.9, "bid_size": 436.0, "ask": 7.5, "ask_size": 7.0, "iv": 0.3009, "open_interest": 7.0, "volume": 0.0, "delta": -0.7353, "gamma": 0.0467, "vega": 0.0618, "theta": -0.0107, "rho": -0.0656, "theo": 6.6051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-09-21T09:30:02", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "ECH270219C00043000", "bid": 0.35, "bid_size": 6.0, "ask": 1.75, "ask_size": 776.0, "iv": 0.4067, "open_interest": 14.0, "volume": 0.0, "delta": 0.2407, "gamma": 0.0411, "vega": 0.0597, "theta": -0.0112, "rho": 0.0217, "theo": 0.9554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 1.17499999701977}, {"option": "ECH270219P00043000", "bid": 6.6, "bid_size": 6.0, "ask": 7.7, "ask_size": 6.0, "iv": 0.3211, "open_interest": 87.0, "volume": 0.0, "delta": -0.7586, "gamma": 0.0423, "vega": 0.0589, "theta": -0.0106, "rho": -0.0677, "theo": 7.5275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.44, "last_trade_time": "2026-10-30T11:20:45", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "ECH270219C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 1125.0, "iv": 0.4737, "open_interest": 1.0, "volume": 0.0, "delta": 0.2215, "gamma": 0.0374, "vega": 0.057, "theta": -0.0112, "rho": 0.0199, "theo": 0.8956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ECH270219P00044000", "bid": 6.0, "bid_size": 334.0, "ask": 9.8, "ask_size": 7.0, "iv": 0.2902, "open_interest": 25.0, "volume": 0.0, "delta": -0.7782, "gamma": 0.0386, "vega": 0.056, "theta": -0.0104, "rho": -0.069, "theo": 8.4621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.06, "last_trade_time": "2026-10-12T14:30:08", "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "ECH270219C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 886.0, "iv": 0.3646, "open_interest": 60.0, "volume": 5001.0, "delta": 0.2052, "gamma": 0.0343, "vega": 0.0545, "theta": -0.0112, "rho": 0.0184, "theo": 0.8448, "change": -0.59, "open": 1.06, "high": 1.06, "low": 0.41, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T14:14:00", "percent_change": -59.0, "prev_day_close": 1.0}, {"option": "ECH270219P00045000", "bid": 6.9, "bid_size": 331.0, "ask": 10.8, "ask_size": 5.0, "iv": 0.3002, "open_interest": 9.0, "volume": 0.0, "delta": -0.7948, "gamma": 0.0354, "vega": 0.0534, "theta": -0.0103, "rho": -0.0704, "theo": 9.4059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-09-11T09:30:04", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "ECH270219C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1141.0, "iv": 0.5225, "open_interest": 1.0, "volume": 0.0, "delta": 0.1912, "gamma": 0.0315, "vega": 0.0523, "theta": -0.0112, "rho": 0.0171, "theo": 0.801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-06-18T09:30:04", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ECH270219P00046000", "bid": 7.9, "bid_size": 331.0, "ask": 12.0, "ask_size": 7.0, "iv": 0.3538, "open_interest": 8.0, "volume": 0.0, "delta": -0.8092, "gamma": 0.0325, "vega": 0.0511, "theta": -0.0101, "rho": -0.0716, "theo": 10.3566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-09-24T09:30:02", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "ECH270219C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 775.0, "iv": 0.5448, "open_interest": 3.0, "volume": 0.0, "delta": 0.179, "gamma": 0.0291, "vega": 0.0502, "theta": -0.0112, "rho": 0.0159, "theo": 0.7624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-08-24T11:30:29", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ECH270219P00047000", "bid": 8.9, "bid_size": 374.0, "ask": 13.0, "ask_size": 6.0, "iv": 0.3776, "open_interest": 15.0, "volume": 0.0, "delta": -0.8217, "gamma": 0.0301, "vega": 0.0488, "theta": -0.01, "rho": -0.0726, "theo": 11.3128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-09-24T09:30:02", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "ECH270219C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 762.0, "iv": 0.5703, "open_interest": 0.0, "volume": 0.0, "delta": 0.1683, "gamma": 0.027, "vega": 0.0483, "theta": -0.0111, "rho": 0.0149, "theo": 0.7282, "change": 0.0, "open": 0.0, "high": 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": "ECH270219P00048000", "bid": 9.8, "bid_size": 375.0, "ask": 14.0, "ask_size": 6.0, "iv": 0.3858, "open_interest": 22.0, "volume": 0.0, "delta": -0.8327, "gamma": 0.0279, "vega": 0.0468, "theta": -0.0098, "rho": -0.0736, "theo": 12.2734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "ECH270219C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 783.0, "iv": 0.5948, "open_interest": 3.0, "volume": 0.0, "delta": 0.1588, "gamma": 0.0252, "vega": 0.0465, "theta": -0.0111, "rho": 0.014, "theo": 0.6975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-08-24T15:34:49", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ECH270219P00049000", "bid": 11.3, "bid_size": 374.0, "ask": 15.0, "ask_size": 6.0, "iv": 0.476, "open_interest": 11.0, "volume": 0.0, "delta": -0.8425, "gamma": 0.026, "vega": 0.045, "theta": -0.0096, "rho": -0.0745, "theo": 13.2376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-09-11T09:30:02", "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "ECH270219C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 509.0, "iv": 0.6184, "open_interest": 0.0, "volume": 0.0, "delta": 0.1503, "gamma": 0.0235, "vega": 0.0448, "theta": -0.011, "rho": 0.0132, "theo": 0.6698, "change": 0.0, "open": 0.0, "high": 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": "ECH270219P00050000", "bid": 11.9, "bid_size": 374.0, "ask": 16.0, "ask_size": 6.0, "iv": 0.445, "open_interest": 23.0, "volume": 0.0, "delta": -0.8512, "gamma": 0.0243, "vega": 0.0432, "theta": -0.0094, "rho": -0.075, "theo": 14.2047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-09-01T09:30:03", "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "ECH270219C00051000", "bid": 0.05, "bid_size": 1.0, "ask": 2.4, "ask_size": 489.0, "iv": 0.6457, "open_interest": 0.0, "volume": 0.0, "delta": 0.1427, "gamma": 0.0221, "vega": 0.0433, "theta": -0.0109, "rho": 0.0126, "theo": 0.6444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "ECH270219P00051000", "bid": 12.6, "bid_size": 1.0, "ask": 15.5, "ask_size": 4.0, "iv": 0.4502, "open_interest": 42.0, "volume": 0.0, "delta": -0.859, "gamma": 0.0228, "vega": 0.0416, "theta": -0.0091, "rho": -0.076, "theo": 15.1744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-09-21T09:30:02", "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "ECH270219C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 517.0, "iv": 0.6631, "open_interest": 0.0, "volume": 0.0, "delta": 0.1358, "gamma": 0.0208, "vega": 0.0419, "theta": -0.0108, "rho": 0.0119, "theo": 0.6212, "change": 0.0, "open": 0.0, "high": 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": "ECH270219P00052000", "bid": 13.8, "bid_size": 372.0, "ask": 18.0, "ask_size": 6.0, "iv": 0.4706, "open_interest": 0.0, "volume": 0.0, "delta": -0.8661, "gamma": 0.0215, "vega": 0.04, "theta": -0.0089, "rho": -0.0768, "theo": 16.1462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2999997138977}, {"option": "ECH270219C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 479.0, "iv": 0.5795, "open_interest": 3.0, "volume": 0.0, "delta": 0.1186, "gamma": 0.0176, "vega": 0.038, "theta": -0.0106, "rho": 0.0103, "theo": 0.5615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-08-18T13:47:52", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ECH270219P00055000", "bid": 16.8, "bid_size": 372.0, "ask": 20.9, "ask_size": 4.0, "iv": 0.5107, "open_interest": 0.0, "volume": 0.0, "delta": -0.8838, "gamma": 0.0182, "vega": 0.0361, "theta": -0.0082, "rho": -0.0794, "theo": 19.072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-09-17T09:30:00", "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "ECH270219C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 75.0, "iv": 0.5088, "open_interest": 0.0, "volume": 0.0, "delta": 0.0978, "gamma": 0.0138, "vega": 0.0331, "theta": -0.0102, "rho": 0.0084, "theo": 0.4852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ECH270219P00060000", "bid": 21.8, "bid_size": 373.0, "ask": 25.9, "ask_size": 2.0, "iv": 0.5543, "open_interest": 0.0, "volume": 0.0, "delta": -0.9052, "gamma": 0.0143, "vega": 0.0308, "theta": -0.007, "rho": -0.0829, "theo": 23.9726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2026-09-17T09:30:00", "percent_change": 0.0, "prev_day_close": 24.1000003814697}, {"option": "ECH270521C00029000", "bid": 6.1, "bid_size": 12.0, "ask": 9.6, "ask_size": 29.0, "iv": 0.2688, "open_interest": 40.0, "volume": 0.0, "delta": 0.8435, "gamma": 0.0248, "vega": 0.0601, "theta": -0.0044, "rho": 0.1154, "theo": 8.2596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-10-30T09:57:30", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "ECH270521P00029000", "bid": 0.45, "bid_size": 20.0, "ask": 0.95, "ask_size": 2.0, "iv": 0.3366, "open_interest": 0.0, "volume": 0.0, "delta": -0.1451, "gamma": 0.0249, "vega": 0.0604, "theta": -0.0053, "rho": -0.0287, "theo": 0.7591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "ECH270521C00030000", "bid": 5.2, "bid_size": 10.0, "ask": 8.9, "ask_size": 22.0, "iv": 0.2733, "open_interest": 2.0, "volume": 0.0, "delta": 0.8207, "gamma": 0.0287, "vega": 0.0661, "theta": -0.0047, "rho": 0.1174, "theo": 7.3821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-10-30T09:52:46", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "ECH270521P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 3.0, "iv": 0.4081, "open_interest": 7.0, "volume": 0.0, "delta": -0.168, "gamma": 0.029, "vega": 0.0664, "theta": -0.0055, "rho": -0.0328, "theo": 0.8593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-06T12:19:20", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ECH270521C00031000", "bid": 4.5, "bid_size": 1.0, "ask": 8.0, "ask_size": 22.0, "iv": 0.2992, "open_interest": 1.0, "volume": 0.0, "delta": 0.7934, "gamma": 0.0332, "vega": 0.0724, "theta": -0.005, "rho": 0.1175, "theo": 6.5302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-10-30T15:15:51", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "ECH270521P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1.0, "iv": 0.3846, "open_interest": 0.0, "volume": 0.0, "delta": -0.1957, "gamma": 0.0338, "vega": 0.073, "theta": -0.0058, "rho": -0.0378, "theo": 0.9852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "ECH270521C00032000", "bid": 3.9, "bid_size": 11.0, "ask": 7.3, "ask_size": 22.0, "iv": 0.2806, "open_interest": 0.0, "volume": 0.0, "delta": 0.7607, "gamma": 0.0382, "vega": 0.0792, "theta": -0.0054, "rho": 0.116, "theo": 5.7132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.99999988079071}, {"option": "ECH270521P00032000", "bid": 0.1, "bid_size": 1661.0, "ask": 3.6, "ask_size": 5.0, "iv": 0.3684, "open_interest": 0.0, "volume": 0.0, "delta": -0.2291, "gamma": 0.039, "vega": 0.0798, "theta": -0.006, "rho": -0.0436, "theo": 1.1465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "ECH270521C00033000", "bid": 3.5, "bid_size": 9.0, "ask": 6.7, "ask_size": 43.0, "iv": 0.3005, "open_interest": 11.0, "volume": 0.0, "delta": 0.7217, "gamma": 0.0435, "vega": 0.0861, "theta": -0.0057, "rho": 0.1128, "theo": 4.9432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-10-09T14:10:37", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "ECH270521P00033000", "bid": 0.2, "bid_size": 1661.0, "ask": 3.4, "ask_size": 5.0, "iv": 0.3328, "open_interest": 0.0, "volume": 0.0, "delta": -0.2692, "gamma": 0.0446, "vega": 0.0868, "theta": -0.0063, "rho": -0.0505, "theo": 1.3558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "ECH270521C00034000", "bid": 2.9, "bid_size": 10.0, "ask": 6.1, "ask_size": 52.0, "iv": 0.3011, "open_interest": 1.0, "volume": 0.0, "delta": 0.6761, "gamma": 0.0485, "vega": 0.0926, "theta": -0.006, "rho": 0.1079, "theo": 4.2355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-09-21T09:30:02", "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "ECH270521P00034000", "bid": 0.55, "bid_size": 97.0, "ask": 3.7, "ask_size": 4.0, "iv": 0.3254, "open_interest": 1.0, "volume": 0.0, "delta": -0.3162, "gamma": 0.0499, "vega": 0.0933, "theta": -0.0065, "rho": -0.0583, "theo": 1.6288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-27T09:30:01", "percent_change": 0.0, "prev_day_close": 2.27500000596046}, {"option": "ECH270521C00035000", "bid": 2.15, "bid_size": 12.0, "ask": 5.5, "ask_size": 89.0, "iv": 0.2888, "open_interest": 20.0, "volume": 0.0, "delta": 0.6248, "gamma": 0.0526, "vega": 0.0981, "theta": -0.0064, "rho": 0.1014, "theo": 3.6064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.58, "last_trade_time": "2026-10-20T15:42:52", "percent_change": 0.0, "prev_day_close": 2.8999999165535}, {"option": "ECH270521P00035000", "bid": 0.6, "bid_size": 100.0, "ask": 4.1, "ask_size": 4.0, "iv": 0.3037, "open_interest": 1.0, "volume": 0.0, "delta": -0.3694, "gamma": 0.0544, "vega": 0.0986, "theta": -0.0068, "rho": -0.0667, "theo": 1.9825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-26T13:32:41", "percent_change": 0.0, "prev_day_close": 2.49999991059303}, {"option": "ECH270521C00036000", "bid": 1.25, "bid_size": 11.0, "ask": 5.1, "ask_size": 95.0, "iv": 0.2749, "open_interest": 11.0, "volume": 0.0, "delta": 0.57, "gamma": 0.0551, "vega": 0.1019, "theta": -0.0066, "rho": 0.0936, "theo": 3.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-04T13:52:18", "percent_change": 0.0, "prev_day_close": 2.45000010728836}, {"option": "ECH270521P00036000", "bid": 1.35, "bid_size": 51.0, "ask": 4.7, "ask_size": 4.0, "iv": 0.3226, "open_interest": 0.0, "volume": 0.0, "delta": -0.4263, "gamma": 0.0574, "vega": 0.1022, "theta": -0.007, "rho": -0.0748, "theo": 2.4292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.00000011920929}, {"option": "ECH270521C00037000", "bid": 1.35, "bid_size": 7.0, "ask": 4.0, "ask_size": 48.0, "iv": 0.2709, "open_interest": 41.0, "volume": 0.0, "delta": 0.5152, "gamma": 0.0558, "vega": 0.1037, "theta": -0.0068, "rho": 0.0853, "theo": 2.6231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-20T15:42:36", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "ECH270521P00037000", "bid": 1.35, "bid_size": 95.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.2855, "open_interest": 1.0, "volume": 0.0, "delta": -0.4836, "gamma": 0.0584, "vega": 0.1036, "theta": -0.0072, "rho": -0.0828, "theo": 2.9718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-10-27T09:30:01", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "ECH270521C00038000", "bid": 0.7, "bid_size": 12.0, "ask": 4.2, "ask_size": 84.0, "iv": 0.2885, "open_interest": 0.0, "volume": 0.0, "delta": 0.4632, "gamma": 0.0547, "vega": 0.1036, "theta": -0.007, "rho": 0.0772, "theo": 2.2642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "ECH270521P00038000", "bid": 2.5, "bid_size": 46.0, "ask": 5.7, "ask_size": 2.0, "iv": 0.3187, "open_interest": 3.0, "volume": 0.0, "delta": -0.538, "gamma": 0.0578, "vega": 0.1031, "theta": -0.0072, "rho": -0.0901, "theo": 3.6026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-23T09:30:03", "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "ECH270521C00039000", "bid": 0.4, "bid_size": 11.0, "ask": 4.1, "ask_size": 91.0, "iv": 0.3042, "open_interest": 0.0, "volume": 0.0, "delta": 0.4161, "gamma": 0.0525, "vega": 0.1019, "theta": -0.0071, "rho": 0.0696, "theo": 1.9774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499997317791}, {"option": "ECH270521P00039000", "bid": 3.1, "bid_size": 46.0, "ask": 6.3, "ask_size": 3.0, "iv": 0.3162, "open_interest": 0.0, "volume": 0.0, "delta": -0.5876, "gamma": 0.0558, "vega": 0.1009, "theta": -0.0073, "rho": -0.0959, "theo": 4.3076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "ECH270521C00040000", "bid": 0.25, "bid_size": 239.0, "ask": 3.9, "ask_size": 226.0, "iv": 0.3188, "open_interest": 1.0, "volume": 0.0, "delta": 0.3746, "gamma": 0.0495, "vega": 0.0992, "theta": -0.0071, "rho": 0.0627, "theo": 1.7474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.46, "last_trade_time": "2026-09-25T15:22:19", "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "ECH270521P00040000", "bid": 3.8, "bid_size": 45.0, "ask": 7.2, "ask_size": 3.0, "iv": 0.3295, "open_interest": 0.0, "volume": 0.0, "delta": -0.6315, "gamma": 0.053, "vega": 0.0973, "theta": -0.0073, "rho": -0.0996, "theo": 5.0709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "ECH270521C00041000", "bid": 0.1, "bid_size": 220.0, "ask": 3.7, "ask_size": 233.0, "iv": 0.3303, "open_interest": 2.0, "volume": 0.0, "delta": 0.3384, "gamma": 0.0463, "vega": 0.0959, "theta": -0.0071, "rho": 0.0568, "theo": 1.561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-25T15:26:09", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ECH270521P00041000", "bid": 4.5, "bid_size": 431.0, "ask": 8.0, "ask_size": 6.0, "iv": 0.3344, "open_interest": 1.0, "volume": 0.0, "delta": -0.6699, "gamma": 0.0499, "vega": 0.0934, "theta": -0.0072, "rho": -0.1034, "theo": 5.879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-09-24T09:30:02", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "ECH270521C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 243.0, "iv": 0.3469, "open_interest": 0.0, "volume": 0.0, "delta": 0.3071, "gamma": 0.0431, "vega": 0.0923, "theta": -0.0071, "rho": 0.0515, "theo": 1.4079, "change": 0.0, "open": 0.0, "high": 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": "ECH270521P00042000", "bid": 5.3, "bid_size": 316.0, "ask": 8.7, "ask_size": 5.0, "iv": 0.3359, "open_interest": 2.0, "volume": 0.0, "delta": -0.7032, "gamma": 0.0468, "vega": 0.0889, "theta": -0.0071, "rho": -0.105, "theo": 6.7214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-09-24T09:30:02", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "ECH270521C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 241.0, "iv": 0.3614, "open_interest": 0.0, "volume": 0.0, "delta": 0.2801, "gamma": 0.04, "vega": 0.0886, "theta": -0.007, "rho": 0.0469, "theo": 1.2802, "change": 0.0, "open": 0.0, "high": 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": "ECH270521P00043000", "bid": 6.1, "bid_size": 332.0, "ask": 9.5, "ask_size": 2.0, "iv": 0.3395, "open_interest": 0.0, "volume": 0.0, "delta": -0.7321, "gamma": 0.0436, "vega": 0.0846, "theta": -0.0069, "rho": -0.1073, "theo": 7.5901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "ECH270521C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 245.0, "iv": 0.3795, "open_interest": 30.0, "volume": 0.0, "delta": 0.2566, "gamma": 0.0371, "vega": 0.0848, "theta": -0.007, "rho": 0.0429, "theo": 1.1724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-09-18T09:45:13", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "ECH270521P00044000", "bid": 6.9, "bid_size": 373.0, "ask": 10.3, "ask_size": 2.0, "iv": 0.34, "open_interest": 1.0, "volume": 0.0, "delta": -0.7573, "gamma": 0.0407, "vega": 0.08, "theta": -0.0068, "rho": -0.1077, "theo": 8.4789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-09-23T09:30:02", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "ECH270521C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 96.0, "iv": 0.3616, "open_interest": 1.0, "volume": 0.0, "delta": 0.236, "gamma": 0.0344, "vega": 0.0812, "theta": -0.0069, "rho": 0.0395, "theo": 1.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-22T10:48:05", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ECH270521P00045000", "bid": 7.7, "bid_size": 334.0, "ask": 11.2, "ask_size": 4.0, "iv": 0.3436, "open_interest": 1.0, "volume": 0.0, "delta": -0.7793, "gamma": 0.0379, "vega": 0.0756, "theta": -0.0066, "rho": -0.1073, "theo": 9.3841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.04, "last_trade_time": "2026-10-30T09:55:27", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "ECH270521C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 223.0, "iv": 0.4, "open_interest": 0.0, "volume": 0.0, "delta": 0.218, "gamma": 0.032, "vega": 0.0777, "theta": -0.0068, "rho": 0.0364, "theo": 1.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ECH270521P00046000", "bid": 8.0, "bid_size": 362.0, "ask": 12.1, "ask_size": 6.0, "iv": 0.3062, "open_interest": 0.0, "volume": 0.0, "delta": -0.7986, "gamma": 0.0353, "vega": 0.0717, "theta": -0.0064, "rho": -0.1085, "theo": 10.3019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "ECH270521C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 13.0, "iv": 0.414, "open_interest": 0.0, "volume": 0.0, "delta": 0.2022, "gamma": 0.0298, "vega": 0.0744, "theta": -0.0066, "rho": 0.0337, "theo": 0.9302, "change": 0.0, "open": 0.0, "high": 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": "ECH270521P00047000", "bid": 9.2, "bid_size": 371.0, "ask": 12.9, "ask_size": 3.0, "iv": 0.3254, "open_interest": 0.0, "volume": 0.0, "delta": -0.8157, "gamma": 0.0329, "vega": 0.0676, "theta": -0.0061, "rho": -0.1074, "theo": 11.2301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "ECH270521C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 238.0, "iv": 0.4239, "open_interest": 0.0, "volume": 0.0, "delta": 0.1881, "gamma": 0.0278, "vega": 0.0713, "theta": -0.0065, "rho": 0.0313, "theo": 0.8686, "change": 0.0, "open": 0.0, "high": 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": "ECH270521P00048000", "bid": 10.0, "bid_size": 372.0, "ask": 13.8, "ask_size": 3.0, "iv": 0.3156, "open_interest": 1.0, "volume": 0.0, "delta": -0.8308, "gamma": 0.0307, "vega": 0.0636, "theta": -0.0059, "rho": -0.1073, "theo": 12.1672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-09-23T09:30:02", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "ECH270521C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 228.0, "iv": 0.4357, "open_interest": 0.0, "volume": 0.0, "delta": 0.1755, "gamma": 0.026, "vega": 0.0683, "theta": -0.0064, "rho": 0.0292, "theo": 0.8138, "change": 0.0, "open": 0.0, "high": 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": "ECH270521P00049000", "bid": 10.8, "bid_size": 368.0, "ask": 14.9, "ask_size": 3.0, "iv": 0.322, "open_interest": 0.0, "volume": 0.0, "delta": -0.8443, "gamma": 0.0287, "vega": 0.0602, "theta": -0.0056, "rho": -0.1075, "theo": 13.1113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "ECH270521C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 106.0, "iv": 0.416, "open_interest": 20.0, "volume": 0.0, "delta": 0.1643, "gamma": 0.0243, "vega": 0.0655, "theta": -0.0063, "rho": 0.0272, "theo": 0.7648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-10-06T10:57:32", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ECH270521P00050000", "bid": 11.7, "bid_size": 368.0, "ask": 15.8, "ask_size": 3.0, "iv": 0.3126, "open_interest": 1.0, "volume": 0.0, "delta": -0.8563, "gamma": 0.0268, "vega": 0.0572, "theta": -0.0054, "rho": -0.1059, "theo": 14.0609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-09-23T09:30:02", "percent_change": 0.0, "prev_day_close": 14.2499995231628}, {"option": "ECH270521C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 77.0, "iv": 0.5107, "open_interest": 20.0, "volume": 0.0, "delta": 0.1222, "gamma": 0.018, "vega": 0.0537, "theta": -0.0057, "rho": 0.0201, "theo": 0.5811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-10-06T10:57:32", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ECH270521P00055000", "bid": 16.3, "bid_size": 200.0, "ask": 20.8, "ask_size": 1.0, "iv": 0.3882, "open_interest": 0.0, "volume": 0.0, "delta": -0.9011, "gamma": 0.0195, "vega": 0.0433, "theta": -0.004, "rho": -0.1011, "theo": 18.8738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1500005722046}, {"option": "ECH270521C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 25.0, "iv": 0.3934, "open_interest": 0.0, "volume": 0.0, "delta": 0.0951, "gamma": 0.0139, "vega": 0.0448, "theta": -0.0051, "rho": 0.0156, "theo": 0.4607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ECH270521P00060000", "bid": 21.5, "bid_size": 1.0, "ask": 25.8, "ask_size": 1.0, "iv": 0.4182, "open_interest": 0.0, "volume": 0.0, "delta": -0.9296, "gamma": 0.0148, "vega": 0.0329, "theta": -0.0026, "rho": -0.0985, "theo": 23.7523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1500005722046}], "symbol": "ECH", "security_type": "stock", "exchange_id": 3, "current_price": 36.48, "price_change": 0.73, "price_change_percent": 2.042, "bid": 36.25, "ask": 40.3, "bid_size": 100, "ask_size": 200, "open": 36.6, "high": 36.655, "low": 36.15, "close": 36.48, "prev_day_close": 35.75, "volume": 421953, "iv30": 32.938, "iv30_change": -2.43, "iv30_change_percent": -6.8706, "seqno": 10409087315, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "ECH"}