{"timestamp": "2026-11-10 00:58:13", "data": {"options": [{"option": "ECNS261120C00018000", "bid": 7.6, "bid_size": 369.0, "ask": 9.7, "ask_size": 359.0, "iv": 1.4173, "open_interest": 0.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.0101, "vega": 0.0025, "theta": -0.0114, "rho": 0.0055, "theo": 8.5678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "ECNS261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 344.0, "iv": 1.0599, "open_interest": 0.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.01, "vega": 0.0025, "theta": -0.0124, "rho": -0.0002, "theo": 0.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ECNS261120C00019000", "bid": 6.6, "bid_size": 369.0, "ask": 8.7, "ask_size": 359.0, "iv": 1.2494, "open_interest": 0.0, "volume": 0.0, "delta": 0.9707, "gamma": 0.0133, "vega": 0.003, "theta": -0.0125, "rho": 0.0062, "theo": 7.5755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "ECNS261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 380.0, "iv": 1.7904, "open_interest": 0.0, "volume": 0.0, "delta": -0.0284, "gamma": 0.0133, "vega": 0.003, "theta": -0.0133, "rho": -0.0003, "theo": 0.0551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ECNS261120C00020000", "bid": 5.6, "bid_size": 369.0, "ask": 7.7, "ask_size": 359.0, "iv": 1.0883, "open_interest": 0.0, "volume": 0.0, "delta": 0.9635, "gamma": 0.018, "vega": 0.0036, "theta": -0.0137, "rho": 0.0066, "theo": 6.5851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "ECNS261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 380.0, "iv": 1.5864, "open_interest": 0.0, "volume": 0.0, "delta": -0.0356, "gamma": 0.018, "vega": 0.0036, "theta": -0.0144, "rho": -0.0003, "theo": 0.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ECNS261120C00021000", "bid": 4.6, "bid_size": 369.0, "ask": 6.7, "ask_size": 359.0, "iv": 0.9326, "open_interest": 0.0, "volume": 0.0, "delta": 0.9534, "gamma": 0.025, "vega": 0.0044, "theta": -0.0151, "rho": 0.007, "theo": 5.5975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "ECNS261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 365.0, "iv": 1.3887, "open_interest": 0.0, "volume": 0.0, "delta": -0.0457, "gamma": 0.025, "vega": 0.0044, "theta": -0.0157, "rho": -0.0004, "theo": 0.074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ECNS261120C00022000", "bid": 3.6, "bid_size": 369.0, "ask": 5.7, "ask_size": 359.0, "iv": 0.7813, "open_interest": 0.0, "volume": 0.0, "delta": 0.9385, "gamma": 0.0359, "vega": 0.0055, "theta": -0.0168, "rho": 0.0072, "theo": 4.6142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "ECNS261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 376.0, "iv": 1.1954, "open_interest": 0.0, "volume": 0.0, "delta": -0.0606, "gamma": 0.036, "vega": 0.0056, "theta": -0.0173, "rho": -0.0006, "theo": 0.0892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ECNS261120C00023000", "bid": 2.7, "bid_size": 368.0, "ask": 4.7, "ask_size": 359.0, "iv": 0.696, "open_interest": 0.0, "volume": 0.0, "delta": 0.9152, "gamma": 0.0539, "vega": 0.0071, "theta": -0.0189, "rho": 0.0074, "theo": 3.6386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72500014305115}, {"option": "ECNS261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 376.0, "iv": 1.0045, "open_interest": 0.0, "volume": 0.0, "delta": -0.0839, "gamma": 0.054, "vega": 0.0071, "theta": -0.0193, "rho": -0.0008, "theo": 0.112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ECNS261120C00024000", "bid": 1.65, "bid_size": 369.0, "ask": 3.7, "ask_size": 359.0, "iv": 0.5135, "open_interest": 0.0, "volume": 0.0, "delta": 0.8752, "gamma": 0.0854, "vega": 0.0095, "theta": -0.0215, "rho": 0.0073, "theo": 2.6781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72499996423721}, {"option": "ECNS261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 376.0, "iv": 0.8132, "open_interest": 0.0, "volume": 0.0, "delta": -0.124, "gamma": 0.0856, "vega": 0.0095, "theta": -0.0218, "rho": -0.0011, "theo": 0.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ECNS261120C00025000", "bid": 0.7, "bid_size": 364.0, "ask": 2.75, "ask_size": 363.0, "iv": 0.4006, "open_interest": 0.0, "volume": 0.0, "delta": 0.798, "gamma": 0.1426, "vega": 0.013, "theta": -0.0249, "rho": 0.0069, "theo": 1.7564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.74999994039536}, {"option": "ECNS261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 372.0, "iv": 0.633, "open_interest": 0.0, "volume": 0.0, "delta": -0.2015, "gamma": 0.143, "vega": 0.013, "theta": -0.0251, "rho": -0.0017, "theo": 0.2269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ECNS261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 347.0, "iv": 0.343, "open_interest": 0.0, "volume": 0.0, "delta": 0.6359, "gamma": 0.2216, "vega": 0.0173, "theta": -0.0292, "rho": 0.0057, "theo": 0.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ECNS261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 352.0, "iv": 0.4467, "open_interest": 0.0, "volume": 0.0, "delta": -0.3642, "gamma": 0.2223, "vega": 0.0173, "theta": -0.0293, "rho": -0.003, "theo": 0.4338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ECNS261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 310.0, "iv": 0.4522, "open_interest": 0.0, "volume": 0.0, "delta": 0.4116, "gamma": 0.216, "vega": 0.0179, "theta": -0.0322, "rho": 0.0037, "theo": 0.5111, "change": 0.0, "open": 0.0, "high": 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": "ECNS261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 335.0, "iv": 0.2579, "open_interest": 1.0, "volume": 0.0, "delta": -0.5892, "gamma": 0.2169, "vega": 0.0179, "theta": -0.0323, "rho": -0.0045, "theo": 0.9805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-29T09:30:30", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "ECNS261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 365.0, "iv": 0.5868, "open_interest": 0.0, "volume": 0.0, "delta": 0.2668, "gamma": 0.1528, "vega": 0.0152, "theta": -0.0322, "rho": 0.0024, "theo": 0.3314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ECNS261120P00028000", "bid": 0.35, "bid_size": 368.0, "ask": 2.35, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7343, "gamma": 0.1535, "vega": 0.0151, "theta": -0.0321, "rho": -0.0054, "theo": 1.8009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000005364418}, {"option": "ECNS261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 364.0, "iv": 0.7297, "open_interest": 0.0, "volume": 0.0, "delta": 0.1882, "gamma": 0.1067, "vega": 0.0125, "theta": -0.0306, "rho": 0.0017, "theo": 0.2456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ECNS261120P00029000", "bid": 1.35, "bid_size": 368.0, "ask": 3.4, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.813, "gamma": 0.1073, "vega": 0.0124, "theta": -0.0305, "rho": -0.0059, "theo": 2.715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "ECNS261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 380.0, "iv": 0.8702, "open_interest": 0.0, "volume": 0.0, "delta": 0.1415, "gamma": 0.0776, "vega": 0.0104, "theta": -0.0287, "rho": 0.0012, "theo": 0.1947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ECNS261120P00030000", "bid": 2.35, "bid_size": 368.0, "ask": 4.4, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8598, "gamma": 0.0782, "vega": 0.0103, "theta": -0.0285, "rho": -0.006, "theo": 3.664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "ECNS261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 364.0, "iv": 0.9982, "open_interest": 0.0, "volume": 0.0, "delta": 0.1112, "gamma": 0.0588, "vega": 0.0087, "theta": -0.0268, "rho": 0.001, "theo": 0.1607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ECNS261120P00031000", "bid": 3.3, "bid_size": 368.0, "ask": 5.4, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8902, "gamma": 0.0593, "vega": 0.0086, "theta": -0.0265, "rho": -0.006, "theo": 4.6298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "ECNS261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 351.0, "iv": 1.1166, "open_interest": 0.0, "volume": 0.0, "delta": 0.0901, "gamma": 0.046, "vega": 0.0075, "theta": -0.0249, "rho": 0.0008, "theo": 0.136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ECNS261120P00032000", "bid": 4.3, "bid_size": 368.0, "ask": 6.4, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9113, "gamma": 0.0465, "vega": 0.0074, "theta": -0.0246, "rho": -0.0059, "theo": 5.6049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "ECNS261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 363.0, "iv": 1.2272, "open_interest": 0.0, "volume": 0.0, "delta": 0.0748, "gamma": 0.0369, "vega": 0.0065, "theta": -0.0232, "rho": 0.0006, "theo": 0.1173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ECNS261120P00033000", "bid": 5.3, "bid_size": 368.0, "ask": 7.4, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9267, "gamma": 0.0374, "vega": 0.0064, "theta": -0.0228, "rho": -0.0059, "theo": 6.5861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "ECNS261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 363.0, "iv": 1.3312, "open_interest": 0.0, "volume": 0.0, "delta": 0.0632, "gamma": 0.0302, "vega": 0.0057, "theta": -0.0217, "rho": 0.0006, "theo": 0.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ECNS261120P00034000", "bid": 6.3, "bid_size": 368.0, "ask": 8.4, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9384, "gamma": 0.0308, "vega": 0.0055, "theta": -0.0212, "rho": -0.0057, "theo": 7.5712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "ECNS261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 368.0, "iv": 1.4295, "open_interest": 0.0, "volume": 0.0, "delta": 0.0542, "gamma": 0.0252, "vega": 0.005, "theta": -0.0203, "rho": 0.0005, "theo": 0.0908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ECNS261120P00035000", "bid": 7.3, "bid_size": 368.0, "ask": 9.4, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9475, "gamma": 0.0257, "vega": 0.0049, "theta": -0.0197, "rho": -0.0058, "theo": 8.5592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "ECNS261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 368.0, "iv": 1.5228, "open_interest": 0.0, "volume": 0.0, "delta": 0.0471, "gamma": 0.0213, "vega": 0.0045, "theta": -0.019, "rho": 0.0004, "theo": 0.081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ECNS261120P00036000", "bid": 8.3, "bid_size": 368.0, "ask": 10.4, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9547, "gamma": 0.0218, "vega": 0.0043, "theta": -0.0184, "rho": -0.0058, "theo": 9.5493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "ECNS261218C00023000", "bid": 2.7, "bid_size": 381.0, "ask": 4.9, "ask_size": 352.0, "iv": 0.4398, "open_interest": 0.0, "volume": 0.0, "delta": 0.847, "gamma": 0.0588, "vega": 0.0203, "theta": -0.0121, "rho": 0.0178, "theo": 3.8676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "ECNS261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 364.0, "iv": 0.5726, "open_interest": 0.0, "volume": 0.0, "delta": -0.1787, "gamma": 0.0638, "vega": 0.0224, "theta": -0.0136, "rho": -0.0054, "theo": 0.4213, "change": 0.0, "open": 0.0, "high": 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": "ECNS261218C00024000", "bid": 1.7, "bid_size": 364.0, "ask": 3.9, "ask_size": 350.0, "iv": 0.3462, "open_interest": 0.0, "volume": 0.0, "delta": 0.7982, "gamma": 0.0811, "vega": 0.0242, "theta": -0.0128, "rho": 0.0175, "theo": 2.9471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999996423721}, {"option": "ECNS261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 364.0, "iv": 0.481, "open_interest": 0.0, "volume": 0.0, "delta": -0.2344, "gamma": 0.0864, "vega": 0.0263, "theta": -0.0139, "rho": -0.007, "theo": 0.5162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ECNS261218C00025000", "bid": 0.65, "bid_size": 364.0, "ask": 3.1, "ask_size": 350.0, "iv": 0.2804, "open_interest": 1.0, "volume": 0.0, "delta": 0.718, "gamma": 0.1105, "vega": 0.0284, "theta": -0.0137, "rho": 0.0164, "theo": 2.1036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-08-18T09:30:36", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "ECNS261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 323.0, "iv": 0.39, "open_interest": 0.0, "volume": 0.0, "delta": -0.3217, "gamma": 0.1142, "vega": 0.0307, "theta": -0.0143, "rho": -0.0095, "theo": 0.6974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "ECNS261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 332.0, "iv": 0.2752, "open_interest": 0.0, "volume": 0.0, "delta": 0.5959, "gamma": 0.1324, "vega": 0.0328, "theta": -0.0152, "rho": 0.0138, "theo": 1.4415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ECNS261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 297.0, "iv": 0.3277, "open_interest": 2.0, "volume": 0.0, "delta": -0.4454, "gamma": 0.1312, "vega": 0.0338, "theta": -0.0152, "rho": -0.0133, "theo": 1.0747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-29T09:30:30", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "ECNS261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 309.0, "iv": 0.3173, "open_interest": 0.0, "volume": 0.0, "delta": 0.4667, "gamma": 0.1262, "vega": 0.0336, "theta": -0.0168, "rho": 0.0109, "theo": 1.046, "change": 0.0, "open": 0.0, "high": 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": "ECNS261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 36.0, "iv": 0.2727, "open_interest": 0.0, "volume": 0.0, "delta": -0.5667, "gamma": 0.1214, "vega": 0.0336, "theta": -0.0161, "rho": -0.0171, "theo": 1.7177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "ECNS261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 359.0, "iv": 0.372, "open_interest": 0.0, "volume": 0.0, "delta": 0.3702, "gamma": 0.1064, "vega": 0.0321, "theta": -0.0179, "rho": 0.0089, "theo": 0.8339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ECNS261218P00028000", "bid": 0.7, "bid_size": 364.0, "ask": 3.7, "ask_size": 36.0, "iv": 0.3131, "open_interest": 0.0, "volume": 0.0, "delta": -0.6538, "gamma": 0.1012, "vega": 0.0315, "theta": -0.0168, "rho": -0.0201, "theo": 2.5292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "ECNS261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 223.0, "iv": 0.3024, "open_interest": 13.0, "volume": 0.0, "delta": 0.3037, "gamma": 0.0878, "vega": 0.0299, "theta": -0.0184, "rho": 0.0074, "theo": 0.7054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-09T09:42:24", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ECNS261218P00029000", "bid": 1.6, "bid_size": 364.0, "ask": 4.6, "ask_size": 36.0, "iv": 0.3554, "open_interest": 1.0, "volume": 0.0, "delta": -0.7131, "gamma": 0.0834, "vega": 0.029, "theta": -0.0172, "rho": -0.0226, "theo": 3.4154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-04-21T12:52:39", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "ECNS261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 364.0, "iv": 0.4958, "open_interest": 0.0, "volume": 0.0, "delta": 0.2569, "gamma": 0.0731, "vega": 0.0276, "theta": -0.0187, "rho": 0.0062, "theo": 0.6194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ECNS261218P00030000", "bid": 2.6, "bid_size": 381.0, "ask": 5.6, "ask_size": 36.0, "iv": 0.4261, "open_interest": 0.0, "volume": 0.0, "delta": -0.755, "gamma": 0.0696, "vega": 0.0268, "theta": -0.0174, "rho": -0.0246, "theo": 4.3366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "ECNS261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 364.0, "iv": 0.5554, "open_interest": 0.0, "volume": 0.0, "delta": 0.2224, "gamma": 0.0619, "vega": 0.0254, "theta": -0.0187, "rho": 0.0054, "theo": 0.5562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ECNS261218P00031000", "bid": 3.5, "bid_size": 364.0, "ask": 6.4, "ask_size": 36.0, "iv": 0.4142, "open_interest": 0.0, "volume": 0.0, "delta": -0.7861, "gamma": 0.0591, "vega": 0.0248, "theta": -0.0174, "rho": -0.0263, "theo": 5.2771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ECNS261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 364.0, "iv": 0.6198, "open_interest": 1.0, "volume": 0.0, "delta": 0.1958, "gamma": 0.0532, "vega": 0.0233, "theta": -0.0186, "rho": 0.0047, "theo": 0.5063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-28T09:30:26", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ECNS261218P00032000", "bid": 4.5, "bid_size": 364.0, "ask": 7.4, "ask_size": 36.0, "iv": 0.4708, "open_interest": 0.0, "volume": 0.0, "delta": -0.8102, "gamma": 0.051, "vega": 0.023, "theta": -0.0173, "rho": -0.0279, "theo": 6.2292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "ECNS261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 364.0, "iv": 0.6793, "open_interest": 0.0, "volume": 0.0, "delta": 0.175, "gamma": 0.0464, "vega": 0.0221, "theta": -0.0185, "rho": 0.0042, "theo": 0.4669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ECNS261218P00033000", "bid": 5.5, "bid_size": 364.0, "ask": 8.5, "ask_size": 36.0, "iv": 0.5552, "open_interest": 0.0, "volume": 0.0, "delta": -0.8293, "gamma": 0.0446, "vega": 0.0215, "theta": -0.0171, "rho": -0.0292, "theo": 7.1892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.00000023841858}, {"option": "ECNS261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 364.0, "iv": 0.7357, "open_interest": 0.0, "volume": 0.0, "delta": 0.158, "gamma": 0.0409, "vega": 0.0204, "theta": -0.0183, "rho": 0.0038, "theo": 0.4334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ECNS261218P00034000", "bid": 6.5, "bid_size": 381.0, "ask": 9.5, "ask_size": 36.0, "iv": 0.6076, "open_interest": 0.0, "volume": 0.0, "delta": -0.845, "gamma": 0.0395, "vega": 0.0202, "theta": -0.0169, "rho": -0.0306, "theo": 8.1548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "ECNS261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 364.0, "iv": 0.7886, "open_interest": 0.0, "volume": 0.0, "delta": 0.144, "gamma": 0.0364, "vega": 0.0194, "theta": -0.0181, "rho": 0.0035, "theo": 0.4055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ECNS261218P00035000", "bid": 7.5, "bid_size": 381.0, "ask": 10.5, "ask_size": 36.0, "iv": 0.6576, "open_interest": 0.0, "volume": 0.0, "delta": -0.858, "gamma": 0.0353, "vega": 0.019, "theta": -0.0166, "rho": -0.0318, "theo": 9.1245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.00000023841858}, {"option": "ECNS261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 364.0, "iv": 0.8387, "open_interest": 0.0, "volume": 0.0, "delta": 0.132, "gamma": 0.0327, "vega": 0.0183, "theta": -0.0178, "rho": 0.0032, "theo": 0.3803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ECNS261218P00036000", "bid": 8.5, "bid_size": 381.0, "ask": 11.5, "ask_size": 36.0, "iv": 0.7056, "open_interest": 0.0, "volume": 0.0, "delta": -0.869, "gamma": 0.0318, "vega": 0.0179, "theta": -0.0163, "rho": -0.0331, "theo": 10.0977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "ECNS261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 364.0, "iv": 0.8866, "open_interest": 0.0, "volume": 0.0, "delta": 0.1221, "gamma": 0.0297, "vega": 0.0172, "theta": -0.0175, "rho": 0.0029, "theo": 0.3594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ECNS261218P00037000", "bid": 9.5, "bid_size": 381.0, "ask": 12.5, "ask_size": 36.0, "iv": 0.7516, "open_interest": 0.0, "volume": 0.0, "delta": -0.8785, "gamma": 0.0288, "vega": 0.017, "theta": -0.016, "rho": -0.0344, "theo": 11.0733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "ECNS261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 364.0, "iv": 0.9326, "open_interest": 0.0, "volume": 0.0, "delta": 0.1133, "gamma": 0.027, "vega": 0.0164, "theta": -0.0173, "rho": 0.0028, "theo": 0.3402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ECNS261218P00038000", "bid": 10.5, "bid_size": 381.0, "ask": 13.5, "ask_size": 36.0, "iv": 0.796, "open_interest": 0.0, "volume": 0.0, "delta": -0.8868, "gamma": 0.0264, "vega": 0.0161, "theta": -0.0157, "rho": -0.0355, "theo": 12.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "ECNS261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 364.0, "iv": 0.9761, "open_interest": 0.0, "volume": 0.0, "delta": 0.1056, "gamma": 0.0248, "vega": 0.0156, "theta": -0.017, "rho": 0.0026, "theo": 0.3227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ECNS261218P00039000", "bid": 11.5, "bid_size": 381.0, "ask": 14.5, "ask_size": 36.0, "iv": 0.8389, "open_interest": 0.0, "volume": 0.0, "delta": -0.894, "gamma": 0.0242, "vega": 0.0153, "theta": -0.0153, "rho": -0.0366, "theo": 13.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "ECNS261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 364.0, "iv": 1.0179, "open_interest": 34.0, "volume": 0.0, "delta": 0.099, "gamma": 0.0229, "vega": 0.0148, "theta": -0.0167, "rho": 0.0024, "theo": 0.3075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-07-07T11:41:17", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ECNS261218P00040000", "bid": 12.5, "bid_size": 381.0, "ask": 15.5, "ask_size": 36.0, "iv": 0.8803, "open_interest": 0.0, "volume": 0.0, "delta": -0.9004, "gamma": 0.0224, "vega": 0.0146, "theta": -0.015, "rho": -0.0377, "theo": 14.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9500002861023}, {"option": "ECNS261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 364.0, "iv": 1.0582, "open_interest": 0.0, "volume": 0.0, "delta": 0.093, "gamma": 0.0212, "vega": 0.0142, "theta": -0.0164, "rho": 0.0022, "theo": 0.2935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ECNS261218P00041000", "bid": 13.5, "bid_size": 200.0, "ask": 16.5, "ask_size": 20.0, "iv": 0.9205, "open_interest": 0.0, "volume": 0.0, "delta": -0.9061, "gamma": 0.0207, "vega": 0.014, "theta": -0.0146, "rho": -0.0389, "theo": 14.9936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "ECNS261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 364.0, "iv": 1.097, "open_interest": 0.0, "volume": 0.0, "delta": 0.0877, "gamma": 0.0197, "vega": 0.0136, "theta": -0.0161, "rho": 0.0021, "theo": 0.2804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ECNS261218P00042000", "bid": 14.5, "bid_size": 200.0, "ask": 17.5, "ask_size": 20.0, "iv": 0.9595, "open_interest": 0.0, "volume": 0.0, "delta": -0.9112, "gamma": 0.0193, "vega": 0.0134, "theta": -0.0143, "rho": -0.04, "theo": 15.9769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9500002861023}, {"option": "ECNS261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 364.0, "iv": 1.1346, "open_interest": 0.0, "volume": 0.0, "delta": 0.0828, "gamma": 0.0184, "vega": 0.0129, "theta": -0.0158, "rho": 0.002, "theo": 0.2685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ECNS261218P00043000", "bid": 15.5, "bid_size": 200.0, "ask": 18.5, "ask_size": 20.0, "iv": 0.9974, "open_interest": 1.0, "volume": 0.0, "delta": -0.9158, "gamma": 0.018, "vega": 0.0129, "theta": -0.0139, "rho": -0.0411, "theo": 16.9611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-05-08T15:20:21", "percent_change": 0.0, "prev_day_close": 16.9000000953674}, {"option": "ECNS270319C00020000", "bid": 5.0, "bid_size": 200.0, "ask": 8.4, "ask_size": 150.0, "iv": 0.3886, "open_interest": 0.0, "volume": 0.0, "delta": 0.8925, "gamma": 0.0314, "vega": 0.028, "theta": -0.0051, "rho": 0.0356, "theo": 6.839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75000023841858}, {"option": "ECNS270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 164.0, "iv": 0.5857, "open_interest": 11.0, "volume": 0.0, "delta": -0.1203, "gamma": 0.0286, "vega": 0.0315, "theta": -0.0053, "rho": -0.0118, "theo": 0.4616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-07T09:35:12", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ECNS270319C00021000", "bid": 4.0, "bid_size": 364.0, "ask": 7.4, "ask_size": 273.0, "iv": 0.3336, "open_interest": 0.0, "volume": 0.0, "delta": 0.8697, "gamma": 0.0391, "vega": 0.032, "theta": -0.0053, "rho": 0.0421, "theo": 5.8913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "ECNS270319P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 273.0, "iv": 0.5245, "open_interest": 0.0, "volume": 0.0, "delta": -0.1424, "gamma": 0.0356, "vega": 0.0353, "theta": -0.0054, "rho": -0.0138, "theo": 0.5088, "change": 0.0, "open": 0.0, "high": 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": "ECNS270319C00022000", "bid": 3.0, "bid_size": 364.0, "ask": 6.5, "ask_size": 273.0, "iv": 0.2992, "open_interest": 0.0, "volume": 0.0, "delta": 0.8392, "gamma": 0.049, "vega": 0.0373, "theta": -0.0056, "rho": 0.0422, "theo": 4.9583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "ECNS270319P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 273.0, "iv": 0.464, "open_interest": 0.0, "volume": 0.0, "delta": -0.1714, "gamma": 0.0448, "vega": 0.0399, "theta": -0.0055, "rho": -0.0163, "theo": 0.573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "ECNS270319C00023000", "bid": 2.1, "bid_size": 364.0, "ask": 5.5, "ask_size": 273.0, "iv": 0.2609, "open_interest": 0.0, "volume": 0.0, "delta": 0.7982, "gamma": 0.0612, "vega": 0.0426, "theta": -0.0057, "rho": 0.0472, "theo": 4.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "ECNS270319P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 286.0, "iv": 0.4136, "open_interest": 0.0, "volume": 0.0, "delta": -0.2106, "gamma": 0.0566, "vega": 0.0452, "theta": -0.0056, "rho": -0.0196, "theo": 0.6654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ECNS270319C00024000", "bid": 1.05, "bid_size": 364.0, "ask": 4.7, "ask_size": 273.0, "iv": 0.2244, "open_interest": 0.0, "volume": 0.0, "delta": 0.7412, "gamma": 0.0753, "vega": 0.0496, "theta": -0.0058, "rho": 0.0498, "theo": 3.2037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "ECNS270319P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 258.0, "iv": 0.3608, "open_interest": 0.0, "volume": 0.0, "delta": -0.265, "gamma": 0.0713, "vega": 0.0512, "theta": -0.0058, "rho": -0.0241, "theo": 0.8089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "ECNS270319C00025000", "bid": 0.2, "bid_size": 352.0, "ask": 4.0, "ask_size": 261.0, "iv": 0.2098, "open_interest": 0.0, "volume": 0.0, "delta": 0.6641, "gamma": 0.0886, "vega": 0.0561, "theta": -0.006, "rho": 0.049, "theo": 2.448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.1749999076128}, {"option": "ECNS270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 246.0, "iv": 0.3173, "open_interest": 0.0, "volume": 0.0, "delta": -0.3398, "gamma": 0.0867, "vega": 0.057, "theta": -0.006, "rho": -0.03, "theo": 1.0483, "change": 0.0, "open": 0.0, "high": 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": "ECNS270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 243.0, "iv": 0.2407, "open_interest": 0.0, "volume": 0.0, "delta": 0.5706, "gamma": 0.0952, "vega": 0.0608, "theta": -0.0062, "rho": 0.046, "theo": 1.8543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ECNS270319P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 236.0, "iv": 0.2826, "open_interest": 0.0, "volume": 0.0, "delta": -0.4326, "gamma": 0.0964, "vega": 0.061, "theta": -0.0063, "rho": -0.0366, "theo": 1.4495, "change": 0.0, "open": 0.0, "high": 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": "ECNS270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 239.0, "iv": 0.2582, "open_interest": 0.0, "volume": 0.0, "delta": 0.4789, "gamma": 0.0923, "vega": 0.0618, "theta": -0.0064, "rho": 0.0395, "theo": 1.4542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "ECNS270319P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 240.0, "iv": 0.2434, "open_interest": 0.0, "volume": 0.0, "delta": -0.5259, "gamma": 0.0954, "vega": 0.0616, "theta": -0.0066, "rho": -0.0431, "theo": 2.0447, "change": 0.0, "open": 0.0, "high": 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": "ECNS270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 247.0, "iv": 0.2899, "open_interest": 0.0, "volume": 0.0, "delta": 0.4036, "gamma": 0.0834, "vega": 0.0602, "theta": -0.0067, "rho": 0.0336, "theo": 1.2023, "change": 0.0, "open": 0.0, "high": 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": "ECNS270319P00028000", "bid": 0.35, "bid_size": 331.0, "ask": 4.4, "ask_size": 36.0, "iv": 0.223, "open_interest": 12.0, "volume": 0.0, "delta": -0.6034, "gamma": 0.0872, "vega": 0.0595, "theta": -0.0068, "rho": -0.0479, "theo": 2.789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-22T09:30:21", "percent_change": 0.0, "prev_day_close": 2.40000000596046}, {"option": "ECNS270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 272.0, "iv": 0.3201, "open_interest": 40.0, "volume": 0.0, "delta": 0.346, "gamma": 0.0736, "vega": 0.0575, "theta": -0.0069, "rho": 0.0288, "theo": 1.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-10-22T09:45:28", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ECNS270319P00029000", "bid": 1.2, "bid_size": 364.0, "ask": 5.3, "ask_size": 36.0, "iv": 0.2488, "open_interest": 0.0, "volume": 0.0, "delta": -0.6627, "gamma": 0.0773, "vega": 0.0563, "theta": -0.007, "rho": -0.0512, "theo": 3.6206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "ECNS270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 273.0, "iv": 0.3476, "open_interest": 11.0, "volume": 0.0, "delta": 0.302, "gamma": 0.0646, "vega": 0.0544, "theta": -0.007, "rho": 0.025, "theo": 0.9207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T15:34:00", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ECNS270319P00030000", "bid": 2.05, "bid_size": 381.0, "ask": 6.1, "ask_size": 36.0, "iv": 0.2539, "open_interest": 0.0, "volume": 0.0, "delta": -0.708, "gamma": 0.0681, "vega": 0.0529, "theta": -0.007, "rho": -0.0538, "theo": 4.501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.1000000834465}, {"option": "ECNS270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 273.0, "iv": 0.3792, "open_interest": 0.0, "volume": 0.0, "delta": 0.2677, "gamma": 0.057, "vega": 0.0514, "theta": -0.0071, "rho": 0.0221, "theo": 0.8329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "ECNS270319P00031000", "bid": 2.9, "bid_size": 364.0, "ask": 7.0, "ask_size": 36.0, "iv": 0.2582, "open_interest": 0.0, "volume": 0.0, "delta": -0.7433, "gamma": 0.0602, "vega": 0.0494, "theta": -0.007, "rho": -0.0555, "theo": 5.4103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.92499995231628}, {"option": "ECNS270319C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 273.0, "iv": 0.412, "open_interest": 0.0, "volume": 0.0, "delta": 0.2403, "gamma": 0.0507, "vega": 0.0486, "theta": -0.0071, "rho": 0.0198, "theo": 0.7637, "change": 0.0, "open": 0.0, "high": 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": "ECNS270319P00032000", "bid": 3.9, "bid_size": 364.0, "ask": 8.1, "ask_size": 36.0, "iv": 0.3068, "open_interest": 0.0, "volume": 0.0, "delta": -0.7715, "gamma": 0.0535, "vega": 0.0465, "theta": -0.0069, "rho": -0.0572, "theo": 6.3377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999997615814}, {"option": "ECNS270319C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 273.0, "iv": 0.4419, "open_interest": 20.0, "volume": 0.0, "delta": 0.2179, "gamma": 0.0454, "vega": 0.0461, "theta": -0.0071, "rho": 0.0178, "theo": 0.7068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-09-21T10:40:38", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ECNS270319P00033000", "bid": 4.9, "bid_size": 381.0, "ask": 9.2, "ask_size": 37.0, "iv": 0.3538, "open_interest": 0.0, "volume": 0.0, "delta": -0.7944, "gamma": 0.048, "vega": 0.0435, "theta": -0.0068, "rho": -0.0583, "theo": 7.2778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "ECNS270319C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 164.0, "iv": 0.4693, "open_interest": 40.0, "volume": 0.0, "delta": 0.1993, "gamma": 0.041, "vega": 0.0437, "theta": -0.0071, "rho": 0.0162, "theo": 0.659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-22T09:45:28", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ECNS270319P00034000", "bid": 5.9, "bid_size": 200.0, "ask": 10.0, "ask_size": 20.0, "iv": 0.3541, "open_interest": 0.0, "volume": 0.0, "delta": -0.8136, "gamma": 0.0433, "vega": 0.041, "theta": -0.0066, "rho": -0.0592, "theo": 8.2268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "ECNS270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 171.0, "iv": 0.5001, "open_interest": 66.0, "volume": 0.0, "delta": 0.1835, "gamma": 0.0372, "vega": 0.0416, "theta": -0.0071, "rho": 0.0149, "theo": 0.6178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T15:35:44", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ECNS270319P00035000", "bid": 6.9, "bid_size": 200.0, "ask": 11.0, "ask_size": 21.0, "iv": 0.383, "open_interest": 0.0, "volume": 0.0, "delta": -0.8297, "gamma": 0.0393, "vega": 0.0386, "theta": -0.0065, "rho": -0.06, "theo": 9.1824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "ECNS270319C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 164.0, "iv": 0.5294, "open_interest": 0.0, "volume": 0.0, "delta": 0.17, "gamma": 0.034, "vega": 0.0396, "theta": -0.007, "rho": 0.0138, "theo": 0.5819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "ECNS270319P00036000", "bid": 7.9, "bid_size": 200.0, "ask": 12.0, "ask_size": 21.0, "iv": 0.4108, "open_interest": 0.0, "volume": 0.0, "delta": -0.8436, "gamma": 0.0359, "vega": 0.0364, "theta": -0.0063, "rho": -0.061, "theo": 10.1435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "ECNS270319C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 164.0, "iv": 0.5572, "open_interest": 0.0, "volume": 0.0, "delta": 0.1582, "gamma": 0.0313, "vega": 0.0378, "theta": -0.007, "rho": 0.0127, "theo": 0.5502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "ECNS270319P00037000", "bid": 8.9, "bid_size": 200.0, "ask": 13.0, "ask_size": 21.0, "iv": 0.4375, "open_interest": 0.0, "volume": 0.0, "delta": -0.8556, "gamma": 0.0329, "vega": 0.0344, "theta": -0.0061, "rho": -0.0611, "theo": 11.1086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "ECNS270319C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 164.0, "iv": 0.5837, "open_interest": 0.0, "volume": 0.0, "delta": 0.1479, "gamma": 0.0289, "vega": 0.0362, "theta": -0.0069, "rho": 0.0119, "theo": 0.5218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "ECNS270319P00038000", "bid": 9.9, "bid_size": 200.0, "ask": 13.9, "ask_size": 20.0, "iv": 0.4435, "open_interest": 0.0, "volume": 0.0, "delta": -0.8661, "gamma": 0.0304, "vega": 0.0327, "theta": -0.0059, "rho": -0.062, "theo": 12.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "ECNS270617C00018000", "bid": 6.4, "bid_size": 200.0, "ask": 11.0, "ask_size": 101.0, "iv": 0.3938, "open_interest": 0.0, "volume": 0.0, "delta": 0.8921, "gamma": 0.0215, "vega": 0.0351, "theta": -0.0028, "rho": 0.063, "theo": 8.9581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "ECNS270617P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 109.0, "iv": 0.6433, "open_interest": 0.0, "volume": 0.0, "delta": -0.1126, "gamma": 0.0195, "vega": 0.0387, "theta": -0.0041, "rho": -0.021, "theo": 0.6265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "ECNS270617C00019000", "bid": 5.5, "bid_size": 364.0, "ask": 10.0, "ask_size": 175.0, "iv": 0.3634, "open_interest": 0.0, "volume": 0.0, "delta": 0.8747, "gamma": 0.0252, "vega": 0.0398, "theta": -0.0029, "rho": 0.0745, "theo": 8.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "ECNS270617P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 182.0, "iv": 0.5876, "open_interest": 0.0, "volume": 0.0, "delta": -0.1287, "gamma": 0.0234, "vega": 0.0425, "theta": -0.0041, "rho": -0.0237, "theo": 0.6693, "change": 0.0, "open": 0.0, "high": 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": "ECNS270617C00020000", "bid": 4.6, "bid_size": 364.0, "ask": 9.0, "ask_size": 183.0, "iv": 0.3303, "open_interest": 0.0, "volume": 0.0, "delta": 0.8542, "gamma": 0.0296, "vega": 0.0428, "theta": -0.003, "rho": 0.0775, "theo": 7.0891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "ECNS270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 182.0, "iv": 0.5335, "open_interest": 0.0, "volume": 0.0, "delta": -0.1483, "gamma": 0.0281, "vega": 0.0468, "theta": -0.0041, "rho": -0.027, "theo": 0.7229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "ECNS270617C00021000", "bid": 3.7, "bid_size": 364.0, "ask": 8.0, "ask_size": 183.0, "iv": 0.2965, "open_interest": 0.0, "volume": 0.0, "delta": 0.8291, "gamma": 0.035, "vega": 0.0497, "theta": -0.0032, "rho": 0.0842, "theo": 6.1762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "ECNS270617P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 182.0, "iv": 0.4852, "open_interest": 0.0, "volume": 0.0, "delta": -0.1726, "gamma": 0.034, "vega": 0.0516, "theta": -0.0042, "rho": -0.0311, "theo": 0.7919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "ECNS270617C00022000", "bid": 2.5, "bid_size": 366.0, "ask": 7.2, "ask_size": 174.0, "iv": 0.2491, "open_interest": 0.0, "volume": 0.0, "delta": 0.7981, "gamma": 0.0414, "vega": 0.0538, "theta": -0.0033, "rho": 0.0877, "theo": 5.2867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "ECNS270617P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 182.0, "iv": 0.4372, "open_interest": 10.0, "volume": 0.0, "delta": -0.2031, "gamma": 0.0411, "vega": 0.057, "theta": -0.0042, "rho": -0.0363, "theo": 0.8846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-27T10:18:34", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ECNS270617C00023000", "bid": 1.6, "bid_size": 365.0, "ask": 6.5, "ask_size": 3.0, "iv": 0.243, "open_interest": 0.0, "volume": 0.0, "delta": 0.7593, "gamma": 0.0493, "vega": 0.0609, "theta": -0.0035, "rho": 0.0874, "theo": 4.4357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "ECNS270617P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 182.0, "iv": 0.4004, "open_interest": 0.0, "volume": 0.0, "delta": -0.2423, "gamma": 0.0496, "vega": 0.063, "theta": -0.0042, "rho": -0.043, "theo": 1.0149, "change": 0.0, "open": 0.0, "high": 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": "ECNS270617C00024000", "bid": 1.0, "bid_size": 326.0, "ask": 5.5, "ask_size": 1.0, "iv": 0.227, "open_interest": 0.0, "volume": 0.0, "delta": 0.7098, "gamma": 0.0582, "vega": 0.0677, "theta": -0.0037, "rho": 0.0855, "theo": 3.6434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "ECNS270617P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 182.0, "iv": 0.3578, "open_interest": 0.0, "volume": 0.0, "delta": -0.2926, "gamma": 0.0588, "vega": 0.069, "theta": -0.0043, "rho": -0.0514, "theo": 1.2073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ECNS270617C00025000", "bid": 0.1, "bid_size": 309.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.2176, "open_interest": 0.0, "volume": 0.0, "delta": 0.6482, "gamma": 0.0665, "vega": 0.0736, "theta": -0.004, "rho": 0.0805, "theo": 2.9486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000000149012}, {"option": "ECNS270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 182.0, "iv": 0.3263, "open_interest": 0.0, "volume": 0.0, "delta": -0.3552, "gamma": 0.0673, "vega": 0.0746, "theta": -0.0044, "rho": -0.0618, "theo": 1.4992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "ECNS270617C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 174.0, "iv": 0.2437, "open_interest": 0.0, "volume": 0.0, "delta": 0.578, "gamma": 0.0715, "vega": 0.0777, "theta": -0.0043, "rho": 0.0733, "theo": 2.3917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "ECNS270617P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 182.0, "iv": 0.29, "open_interest": 0.0, "volume": 0.0, "delta": -0.426, "gamma": 0.0723, "vega": 0.0783, "theta": -0.0044, "rho": -0.0732, "theo": 1.9306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "ECNS270617C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 182.0, "iv": 0.276, "open_interest": 0.0, "volume": 0.0, "delta": 0.508, "gamma": 0.0715, "vega": 0.0793, "theta": -0.0046, "rho": 0.0652, "theo": 1.9845, "change": 0.0, "open": 0.0, "high": 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": "ECNS270617P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 182.0, "iv": 0.2599, "open_interest": 0.0, "volume": 0.0, "delta": -0.4963, "gamma": 0.0727, "vega": 0.0795, "theta": -0.0046, "rho": -0.0837, "theo": 2.5125, "change": 0.0, "open": 0.0, "high": 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": "ECNS270617C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 182.0, "iv": 0.2932, "open_interest": 0.0, "volume": 0.0, "delta": 0.4464, "gamma": 0.0679, "vega": 0.0787, "theta": -0.0048, "rho": 0.0574, "theo": 1.699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ECNS270617P00028000", "bid": 0.3, "bid_size": 1.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.2135, "open_interest": 0.0, "volume": 0.0, "delta": -0.5583, "gamma": 0.0696, "vega": 0.0784, "theta": -0.0046, "rho": -0.0915, "theo": 3.2162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000000149012}, {"option": "ECNS270617C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 182.0, "iv": 0.3099, "open_interest": 0.0, "volume": 0.0, "delta": 0.3954, "gamma": 0.0627, "vega": 0.0766, "theta": -0.005, "rho": 0.0508, "theo": 1.4954, "change": 0.0, "open": 0.0, "high": 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": "ECNS270617P00029000", "bid": 1.0, "bid_size": 1.0, "ask": 5.8, "ask_size": 1.0, "iv": 0.2207, "open_interest": 0.0, "volume": 0.0, "delta": -0.61, "gamma": 0.065, "vega": 0.0761, "theta": -0.0047, "rho": -0.0965, "theo": 4.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "ECNS270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 182.0, "iv": 0.3307, "open_interest": 0.0, "volume": 0.0, "delta": 0.3542, "gamma": 0.0572, "vega": 0.0747, "theta": -0.0052, "rho": 0.0465, "theo": 1.3465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "ECNS270617P00030000", "bid": 1.5, "bid_size": 300.0, "ask": 6.4, "ask_size": 1.0, "iv": 0.1812, "open_interest": 0.0, "volume": 0.0, "delta": -0.6526, "gamma": 0.0602, "vega": 0.0731, "theta": -0.0047, "rho": -0.1017, "theo": 4.8405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "ECNS270617C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 182.0, "iv": 0.351, "open_interest": 0.0, "volume": 0.0, "delta": 0.3204, "gamma": 0.0522, "vega": 0.0715, "theta": -0.0053, "rho": 0.0413, "theo": 1.2305, "change": 0.0, "open": 0.0, "high": 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": "ECNS270617P00031000", "bid": 2.5, "bid_size": 1.0, "ask": 7.3, "ask_size": 1.0, "iv": 0.1994, "open_interest": 0.0, "volume": 0.0, "delta": -0.6877, "gamma": 0.0556, "vega": 0.0698, "theta": -0.0047, "rho": -0.1028, "theo": 5.7133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "ECNS270617C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 182.0, "iv": 0.375, "open_interest": 0.0, "volume": 0.0, "delta": 0.2924, "gamma": 0.0476, "vega": 0.0695, "theta": -0.0053, "rho": 0.0385, "theo": 1.1365, "change": 0.0, "open": 0.0, "high": 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": "ECNS270617P00032000", "bid": 3.7, "bid_size": 300.0, "ask": 8.5, "ask_size": 1.0, "iv": 0.2701, "open_interest": 0.0, "volume": 0.0, "delta": -0.7172, "gamma": 0.0513, "vega": 0.0666, "theta": -0.0046, "rho": -0.1048, "theo": 6.6092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000002384186}, {"option": "ECNS270617C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 182.0, "iv": 0.3966, "open_interest": 0.0, "volume": 0.0, "delta": 0.2691, "gamma": 0.0437, "vega": 0.0661, "theta": -0.0054, "rho": 0.0346, "theo": 1.0599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ECNS270617P00033000", "bid": 4.5, "bid_size": 1.0, "ask": 9.3, "ask_size": 1.0, "iv": 0.2524, "open_interest": 0.0, "volume": 0.0, "delta": -0.7422, "gamma": 0.0476, "vega": 0.0634, "theta": -0.0045, "rho": -0.1039, "theo": 7.522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "ECNS270617C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 182.0, "iv": 0.4196, "open_interest": 0.0, "volume": 0.0, "delta": 0.2492, "gamma": 0.0402, "vega": 0.064, "theta": -0.0054, "rho": 0.0324, "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": 1.22500002384186}, {"option": "ECNS270617P00034000", "bid": 5.5, "bid_size": 1.0, "ask": 10.2, "ask_size": 1.0, "iv": 0.262, "open_interest": 0.0, "volume": 0.0, "delta": -0.7637, "gamma": 0.0442, "vega": 0.0604, "theta": -0.0044, "rho": -0.1053, "theo": 8.4471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "ECNS270617C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 182.0, "iv": 0.441, "open_interest": 22.0, "volume": 0.0, "delta": 0.2319, "gamma": 0.0372, "vega": 0.061, "theta": -0.0054, "rho": 0.0296, "theo": 0.9373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T15:36:57", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ECNS270617P00035000", "bid": 6.5, "bid_size": 1.0, "ask": 11.1, "ask_size": 36.0, "iv": 0.2666, "open_interest": 0.0, "volume": 0.0, "delta": -0.7824, "gamma": 0.0412, "vega": 0.0572, "theta": -0.0043, "rho": -0.1032, "theo": 9.3818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "ECNS270617C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 113.0, "iv": 0.4611, "open_interest": 0.0, "volume": 0.0, "delta": 0.2171, "gamma": 0.0346, "vega": 0.059, "theta": -0.0054, "rho": 0.0278, "theo": 0.8884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "ECNS270617P00036000", "bid": 7.1, "bid_size": 303.0, "ask": 12.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7989, "gamma": 0.0385, "vega": 0.0546, "theta": -0.0041, "rho": -0.1034, "theo": 10.3242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}], "symbol": "ECNS", "security_type": "stock", "exchange_id": 3, "current_price": 26.5008, "price_change": -0.2792, "price_change_percent": -1.0426, "bid": 23.0, "ask": 28.72, "bid_size": 200, "ask_size": 100, "open": 26.73, "high": 26.75, "low": 26.494, "close": 26.5008, "prev_day_close": 26.78, "volume": 14366, "iv30": 36.02, "iv30_change": 1.161, "iv30_change_percent": 3.3306, "seqno": 10412154544, "last_trade_time": "2026-11-09T15:58:21", "tick": "down"}, "symbol": "ECNS"}