{"timestamp": "2026-11-09 23:52:48", "data": {"options": [{"option": "ECO261120C00025000", "bid": 55.3, "bid_size": 10.0, "ask": 59.2, "ask_size": 3.0, "iv": 2.194, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.0048, "theo": 57.2536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0499992370606}, {"option": "ECO261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 4.6601, "open_interest": 3500.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0032, "rho": 0.0, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T09:40:35", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ECO261120C00030000", "bid": 51.0, "bid_size": 13.0, "ask": 53.8, "ask_size": 10.0, "iv": 2.7667, "open_interest": 20.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0002, "vega": 0.0007, "theta": 0.0, "rho": 0.008, "theo": 52.2634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.54, "last_trade_time": "2026-08-13T15:50:15", "percent_change": 0.0, "prev_day_close": 53.1000003814697}, {"option": "ECO261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 4.0018, "open_interest": 430.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0051, "rho": 0.0, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-13T11:39:03", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "ECO261120C00035000", "bid": 45.9, "bid_size": 12.0, "ask": 49.0, "ask_size": 11.0, "iv": 2.4688, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0003, "vega": 0.0011, "theta": -0.0026, "rho": 0.0112, "theo": 47.2782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.4, "last_trade_time": "2026-08-13T15:49:16", "percent_change": 0.0, "prev_day_close": 48.1000003814697}, {"option": "ECO261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 142.0, "iv": 3.4533, "open_interest": 666.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0003, "vega": 0.0011, "theta": -0.0079, "rho": -0.0001, "theo": 0.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-12T15:59:40", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "ECO261120C00040000", "bid": 40.6, "bid_size": 13.0, "ask": 44.0, "ask_size": 8.0, "iv": 1.6825, "open_interest": 3.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0006, "vega": 0.0019, "theta": -0.0074, "rho": 0.0136, "theo": 42.2998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.0, "last_trade_time": "2026-09-25T12:53:59", "percent_change": 0.0, "prev_day_close": 43.1000003814697}, {"option": "ECO261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 127.0, "iv": 2.9817, "open_interest": 64.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0006, "vega": 0.0019, "theta": -0.0123, "rho": -0.0001, "theo": 0.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-09T15:54:53", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "ECO261120C00045000", "bid": 35.9, "bid_size": 11.0, "ask": 38.8, "ask_size": 10.0, "iv": 1.5759, "open_interest": 0.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.001, "vega": 0.0031, "theta": -0.0146, "rho": 0.0156, "theo": 37.3319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-08-13T15:08:01", "percent_change": 0.0, "prev_day_close": 38.1000003814697}, {"option": "ECO261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 1.4879, "open_interest": 872.0, "volume": 0.0, "delta": -0.008, "gamma": 0.001, "vega": 0.0031, "theta": -0.0189, "rho": -0.0002, "theo": 0.0596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T13:30:48", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ECO261120C00050000", "bid": 31.2, "bid_size": 16.0, "ask": 33.8, "ask_size": 35.0, "iv": 1.5596, "open_interest": 11.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0018, "vega": 0.0051, "theta": -0.0251, "rho": 0.0173, "theo": 32.3821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.35, "last_trade_time": "2026-10-01T12:16:41", "percent_change": 0.0, "prev_day_close": 33.1000003814697}, {"option": "ECO261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 112.0, "iv": 1.6753, "open_interest": 14.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0018, "vega": 0.0051, "theta": -0.0289, "rho": -0.0004, "theo": 0.1019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T11:40:24", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "ECO261120C00055000", "bid": 26.3, "bid_size": 23.0, "ask": 28.8, "ask_size": 17.0, "iv": 1.3412, "open_interest": 18.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.0033, "vega": 0.0083, "theta": -0.0406, "rho": 0.0188, "theo": 27.4649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.25, "last_trade_time": "2026-10-06T13:08:34", "percent_change": 0.0, "prev_day_close": 28.4500007629394}, {"option": "ECO261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 179.0, "iv": 1.2471, "open_interest": 1932.0, "volume": 25.0, "delta": -0.025, "gamma": 0.0033, "vega": 0.0083, "theta": -0.0438, "rho": -0.0007, "theo": 0.1768, "change": -0.075, "open": 0.05, "high": 0.15, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:39:39", "percent_change": -60.0, "prev_day_close": 0.125}, {"option": "ECO261120C00060000", "bid": 20.7, "bid_size": 36.0, "ask": 23.9, "ask_size": 34.0, "iv": 0.6266, "open_interest": 66.0, "volume": 0.0, "delta": 0.9548, "gamma": 0.0058, "vega": 0.0134, "theta": -0.0631, "rho": 0.0199, "theo": 22.6089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.0, "last_trade_time": "2026-10-16T10:41:30", "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "ECO261120P00060000", "bid": 0.05, "bid_size": 10.0, "ask": 1.75, "ask_size": 84.0, "iv": 1.4604, "open_interest": 65.0, "volume": 0.0, "delta": -0.0447, "gamma": 0.0058, "vega": 0.0134, "theta": -0.0658, "rho": -0.0013, "theo": 0.313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T12:23:49", "percent_change": 0.0, "prev_day_close": 1.10000004805624}, {"option": "ECO261120C00065000", "bid": 16.4, "bid_size": 133.0, "ask": 19.3, "ask_size": 72.0, "iv": 1.0203, "open_interest": 118.0, "volume": 22.0, "delta": 0.9193, "gamma": 0.0101, "vega": 0.0213, "theta": -0.0946, "rho": 0.0206, "theo": 17.87, "change": -0.65, "open": 17.3, "high": 17.95, "low": 17.15, "tick": "up", "last_trade_price": 17.95, "last_trade_time": "2026-11-09T15:15:00", "percent_change": -3.49463, "prev_day_close": 18.6000003814697}, {"option": "ECO261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1.0, "iv": 0.9158, "open_interest": 384.0, "volume": 0.0, "delta": -0.0802, "gamma": 0.0101, "vega": 0.0213, "theta": -0.0968, "rho": -0.0023, "theo": 0.5664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T10:04:01", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ECO261120C00070000", "bid": 12.1, "bid_size": 34.0, "ask": 14.6, "ask_size": 50.0, "iv": 0.9389, "open_interest": 73.0, "volume": 0.0, "delta": 0.857, "gamma": 0.0167, "vega": 0.0322, "theta": -0.1352, "rho": 0.0204, "theo": 13.357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.75, "last_trade_time": "2026-11-06T10:13:09", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "ECO261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 68.0, "iv": 1.0391, "open_interest": 158.0, "volume": 0.0, "delta": -0.1426, "gamma": 0.0167, "vega": 0.0322, "theta": -0.1368, "rho": -0.004, "theo": 1.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-11-06T14:07:34", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ECO261120C00075000", "bid": 7.8, "bid_size": 71.0, "ask": 10.5, "ask_size": 56.0, "iv": 0.8446, "open_interest": 131.0, "volume": 0.0, "delta": 0.7542, "gamma": 0.0252, "vega": 0.045, "theta": -0.1788, "rho": 0.0188, "theo": 9.2664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-11-06T12:07:59", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "ECO261120P00075000", "bid": 1.6, "bid_size": 40.0, "ask": 3.7, "ask_size": 14.0, "iv": 0.8653, "open_interest": 440.0, "volume": 1.0, "delta": -0.2456, "gamma": 0.0252, "vega": 0.045, "theta": -0.18, "rho": -0.0068, "theo": 1.9491, "change": 0.225, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T11:36:27", "percent_change": 15.2542, "prev_day_close": 1.47499997913837}, {"option": "ECO261120C00080000", "bid": 4.8, "bid_size": 84.0, "ask": 6.4, "ask_size": 52.0, "iv": 0.7724, "open_interest": 180.0, "volume": 4.0, "delta": 0.6069, "gamma": 0.0325, "vega": 0.0549, "theta": -0.2094, "rho": 0.0157, "theo": 5.8838, "change": -0.45, "open": 6.25, "high": 6.25, "low": 5.9, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-09T15:39:55", "percent_change": -7.08661, "prev_day_close": 6.34999990463257}, {"option": "ECO261120P00080000", "bid": 3.2, "bid_size": 46.0, "ask": 4.6, "ask_size": 24.0, "iv": 0.8856, "open_interest": 291.0, "volume": 1.0, "delta": -0.3934, "gamma": 0.0326, "vega": 0.055, "theta": -0.2102, "rho": -0.0106, "theo": 3.5619, "change": -0.175, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T12:29:26", "percent_change": -5.18518, "prev_day_close": 3.375}, {"option": "ECO261120C00085000", "bid": 2.75, "bid_size": 60.0, "ask": 4.8, "ask_size": 54.0, "iv": 0.8631, "open_interest": 162.0, "volume": 11.0, "delta": 0.4381, "gamma": 0.0341, "vega": 0.0563, "theta": -0.21, "rho": 0.0116, "theo": 3.45, "change": -0.25, "open": 4.3, "high": 5.2, "low": 3.2, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-11-09T12:59:19", "percent_change": -5.81395, "prev_day_close": 4.29999995231628}, {"option": "ECO261120P00085000", "bid": 4.9, "bid_size": 52.0, "ask": 7.6, "ask_size": 38.0, "iv": 0.8276, "open_interest": 382.0, "volume": 36.0, "delta": -0.5626, "gamma": 0.0342, "vega": 0.0563, "theta": -0.2103, "rho": -0.0148, "theo": 6.1254, "change": -1.2, "open": 5.1, "high": 6.9, "low": 4.6, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-09T15:52:18", "percent_change": -17.9105, "prev_day_close": 6.7000002861023}, {"option": "ECO261120C00090000", "bid": 0.85, "bid_size": 333.0, "ask": 3.7, "ask_size": 80.0, "iv": 0.8794, "open_interest": 778.0, "volume": 98.0, "delta": 0.2892, "gamma": 0.0293, "vega": 0.0488, "theta": -0.1819, "rho": 0.0077, "theo": 1.9419, "change": -1.275, "open": 3.17, "high": 4.0, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T14:52:35", "percent_change": -44.3478, "prev_day_close": 2.875}, {"option": "ECO261120P00090000", "bid": 8.2, "bid_size": 60.0, "ask": 10.8, "ask_size": 26.0, "iv": 0.7877, "open_interest": 353.0, "volume": 320.0, "delta": -0.712, "gamma": 0.0294, "vega": 0.0487, "theta": -0.1816, "rho": -0.0174, "theo": 9.6177, "change": -1.51, "open": 8.1, "high": 8.5, "low": 7.3, "tick": "no_change", "last_trade_price": 8.39, "last_trade_time": "2026-11-09T12:08:17", "percent_change": -15.2525, "prev_day_close": 9.90000009536743}, {"option": "ECO261120C00095000", "bid": 0.75, "bid_size": 53.0, "ask": 1.35, "ask_size": 42.0, "iv": 0.8236, "open_interest": 1201.0, "volume": 190.0, "delta": 0.1827, "gamma": 0.022, "vega": 0.0378, "theta": -0.1426, "rho": 0.0049, "theo": 1.0973, "change": -1.4, "open": 2.31, "high": 2.31, "low": 0.8, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T15:35:58", "percent_change": -59.5745, "prev_day_close": 2.35000002384186}, {"option": "ECO261120P00095000", "bid": 12.4, "bid_size": 57.0, "ask": 14.9, "ask_size": 34.0, "iv": 0.8021, "open_interest": 323.0, "volume": 0.0, "delta": -0.819, "gamma": 0.0222, "vega": 0.0375, "theta": -0.1419, "rho": -0.0189, "theo": 13.7746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-11-06T15:53:00", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "ECO261120C00100000", "bid": 0.25, "bid_size": 95.0, "ask": 0.7, "ask_size": 7.0, "iv": 0.806, "open_interest": 1007.0, "volume": 196.0, "delta": 0.1147, "gamma": 0.0155, "vega": 0.0276, "theta": -0.1063, "rho": 0.0031, "theo": 0.6394, "change": -1.12, "open": 1.28, "high": 1.28, "low": 0.43, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-09T14:54:41", "percent_change": -72.2581, "prev_day_close": 1.55000004172325}, {"option": "ECO261120P00100000", "bid": 17.1, "bid_size": 65.0, "ask": 19.4, "ask_size": 25.0, "iv": 0.8436, "open_interest": 387.0, "volume": 2.0, "delta": -0.8874, "gamma": 0.0156, "vega": 0.0272, "theta": -0.1054, "rho": -0.0191, "theo": 18.3194, "change": -1.9, "open": 17.3, "high": 17.3, "low": 15.95, "tick": "down", "last_trade_price": 15.95, "last_trade_time": "2026-11-09T10:54:22", "percent_change": -10.6443, "prev_day_close": 17.8499994277954}, {"option": "ECO261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 80.0, "iv": 1.0349, "open_interest": 1109.0, "volume": 2.0, "delta": 0.0731, "gamma": 0.0106, "vega": 0.0198, "theta": -0.0778, "rho": 0.002, "theo": 0.3878, "change": 0.045, "open": 0.7, "high": 0.7, "low": 0.67, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-11-09T10:36:02", "percent_change": 7.2, "prev_day_close": 0.625}, {"option": "ECO261120P00105000", "bid": 21.5, "bid_size": 13.0, "ask": 24.4, "ask_size": 16.0, "iv": 0.8365, "open_interest": 24.0, "volume": 0.0, "delta": -0.9295, "gamma": 0.0108, "vega": 0.0191, "theta": -0.0768, "rho": -0.0176, "theo": 23.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.29, "last_trade_time": "2026-11-05T11:32:19", "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "ECO261120C00110000", "bid": 0.05, "bid_size": 87.0, "ask": 0.65, "ask_size": 1.0, "iv": 1.0159, "open_interest": 152.0, "volume": 1.0, "delta": 0.0478, "gamma": 0.0073, "vega": 0.0142, "theta": -0.0569, "rho": 0.0013, "theo": 0.2448, "change": -0.475, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T10:24:24", "percent_change": -61.2903, "prev_day_close": 0.774999976158142}, {"option": "ECO261120P00110000", "bid": 26.3, "bid_size": 9.0, "ask": 29.6, "ask_size": 9.0, "iv": 0.9606, "open_interest": 3.0, "volume": 0.0, "delta": -0.9553, "gamma": 0.0075, "vega": 0.0132, "theta": -0.0556, "rho": -0.016, "theo": 27.9332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-11-06T09:30:01", "percent_change": 0.0, "prev_day_close": 27.5999994277954}, {"option": "ECO261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 66.0, "iv": 1.2448, "open_interest": 123.0, "volume": 0.0, "delta": 0.032, "gamma": 0.005, "vega": 0.0102, "theta": -0.0419, "rho": 0.0009, "theo": 0.1602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-06T13:39:34", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "ECO261120P00115000", "bid": 31.3, "bid_size": 10.0, "ask": 34.7, "ask_size": 9.0, "iv": 1.1137, "open_interest": 2.0, "volume": 0.0, "delta": -0.9715, "gamma": 0.0052, "vega": 0.0091, "theta": -0.0404, "rho": -0.014, "theo": 32.854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "ECO261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 61.0, "iv": 1.3874, "open_interest": 37.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0036, "vega": 0.0075, "theta": -0.0312, "rho": 0.0006, "theo": 0.1083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T15:35:38", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "ECO261120P00120000", "bid": 36.3, "bid_size": 10.0, "ask": 39.5, "ask_size": 9.0, "iv": 1.1405, "open_interest": 1.0, "volume": 0.0, "delta": -0.9819, "gamma": 0.0038, "vega": 0.0061, "theta": -0.0289, "rho": -0.0115, "theo": 37.8078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.1, "last_trade_time": "2026-10-30T09:30:03", "percent_change": 0.0, "prev_day_close": 37.2000007629394}, {"option": "ECO261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 88.0, "iv": 1.7089, "open_interest": 43.0, "volume": 10.0, "delta": 0.0155, "gamma": 0.0025, "vega": 0.0055, "theta": -0.0236, "rho": 0.0004, "theo": 0.0753, "change": -0.65, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T09:30:04", "percent_change": -86.6667, "prev_day_close": 0.75}, {"option": "ECO261120P00125000", "bid": 41.0, "bid_size": 10.0, "ask": 44.6, "ask_size": 9.0, "iv": 1.1062, "open_interest": 4.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.0028, "vega": 0.004, "theta": -0.0202, "rho": -0.0084, "theo": 42.7811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.2, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 0.0, "prev_day_close": 42.0499992370606}, {"option": "ECO261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 1.3663, "open_interest": 33.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0018, "vega": 0.0041, "theta": -0.018, "rho": 0.0003, "theo": 0.0537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-11-05T12:34:40", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "ECO261120P00130000", "bid": 46.3, "bid_size": 10.0, "ask": 49.6, "ask_size": 9.0, "iv": 1.3856, "open_interest": 3.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.002, "vega": 0.0021, "theta": -0.0139, "rho": -0.0052, "theo": 47.7664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.5, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 47.0499992370606}, {"option": "ECO261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 1.0813, "open_interest": 511.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0014, "vega": 0.0032, "theta": -0.0139, "rho": 0.0002, "theo": 0.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T11:03:33", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ECO261120P00135000", "bid": 51.0, "bid_size": 9.0, "ask": 55.0, "ask_size": 9.0, "iv": 1.5229, "open_interest": 1.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0014, "vega": 0.0014, "theta": -0.0093, "rho": -0.0043, "theo": 52.7592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.3, "last_trade_time": "2026-10-30T09:30:01", "percent_change": 0.0, "prev_day_close": 52.0499992370606}, {"option": "ECO261218C00050000", "bid": 30.1, "bid_size": 7.0, "ask": 34.5, "ask_size": 1.0, "iv": 1.3051, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.048, "rho": 0.0, "theo": 32.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1500005722046}, {"option": "ECO261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1.0, "iv": 0.7858, "open_interest": 116.0, "volume": 5.0, "delta": -0.0445, "gamma": 0.0041, "vega": 0.0245, "theta": -0.0267, "rho": -0.0045, "theo": 0.4583, "change": 0.2, "open": 0.25, "high": 0.45, "low": 0.25, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T11:26:26", "percent_change": 80.0, "prev_day_close": 0.25000000372529}, {"option": "ECO261218C00055000", "bid": 25.2, "bid_size": 7.0, "ask": 29.6, "ask_size": 2.0, "iv": 1.1241, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.048, "rho": 0.0, "theo": 27.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "ECO261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 1.0, "iv": 0.9587, "open_interest": 0.0, "volume": 0.0, "delta": -0.0717, "gamma": 0.0064, "vega": 0.0356, "theta": -0.036, "rho": -0.0073, "theo": 0.7383, "change": 0.0, "open": 0.0, "high": 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": "ECO261218C00060000", "bid": 20.3, "bid_size": 2.0, "ask": 24.7, "ask_size": 2.0, "iv": 0.9681, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0029, "vega": 0.0, "theta": -0.048, "rho": 0.0, "theo": 22.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "ECO261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1.0, "iv": 0.8095, "open_interest": 5.0, "volume": 0.0, "delta": -0.1146, "gamma": 0.0098, "vega": 0.0503, "theta": -0.0475, "rho": -0.0117, "theo": 1.2088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-20T11:12:53", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "ECO261218C00065000", "bid": 15.6, "bid_size": 9.0, "ask": 20.0, "ask_size": 5.0, "iv": 0.8557, "open_interest": 28.0, "volume": 0.0, "delta": 0.9466, "gamma": 0.0172, "vega": 0.0209, "theta": -0.0763, "rho": 0.0068, "theo": 17.256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.4, "last_trade_time": "2026-10-20T14:03:51", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "ECO261218P00065000", "bid": 0.1, "bid_size": 6.0, "ask": 4.1, "ask_size": 22.0, "iv": 0.7147, "open_interest": 5.0, "volume": 0.0, "delta": -0.1795, "gamma": 0.014, "vega": 0.0678, "theta": -0.0606, "rho": -0.0185, "theo": 2.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-05T14:00:47", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "ECO261218C00070000", "bid": 11.5, "bid_size": 9.0, "ask": 15.9, "ask_size": 1.0, "iv": 0.8138, "open_interest": 0.0, "volume": 0.0, "delta": 0.8374, "gamma": 0.0229, "vega": 0.0532, "theta": -0.0905, "rho": 0.0193, "theo": 12.8248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "ECO261218P00070000", "bid": 2.95, "bid_size": 64.0, "ask": 5.0, "ask_size": 21.0, "iv": 0.7512, "open_interest": 8.0, "volume": 396.0, "delta": -0.2694, "gamma": 0.0184, "vega": 0.0851, "theta": -0.0732, "rho": -0.0282, "theo": 3.2945, "change": 0.45, "open": 3.7, "high": 3.9, "low": 3.5, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T15:56:00", "percent_change": 14.2857, "prev_day_close": 3.15000009536743}, {"option": "ECO261218C00075000", "bid": 8.2, "bid_size": 1.0, "ask": 12.0, "ask_size": 6.0, "iv": 0.7718, "open_interest": 0.0, "volume": 0.0, "delta": 0.6987, "gamma": 0.0267, "vega": 0.0805, "theta": -0.1029, "rho": 0.0246, "theo": 9.1691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "ECO261218P00075000", "bid": 3.8, "bid_size": 6.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.6748, "open_interest": 15.0, "volume": 7.0, "delta": -0.3782, "gamma": 0.0213, "vega": 0.0972, "theta": -0.0824, "rho": -0.0404, "theo": 5.2664, "change": -0.2, "open": 5.11, "high": 5.11, "low": 5.1, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-09T13:07:53", "percent_change": -3.77358, "prev_day_close": 5.29999995231628}, {"option": "ECO261218C00080000", "bid": 5.1, "bid_size": 1.0, "ask": 9.2, "ask_size": 8.0, "iv": 0.7406, "open_interest": 1.0, "volume": 6.0, "delta": 0.5529, "gamma": 0.0273, "vega": 0.096, "theta": -0.1073, "rho": 0.025, "theo": 6.4279, "change": -0.8, "open": 7.0, "high": 7.0, "low": 7.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-09T13:41:00", "percent_change": -10.2564, "prev_day_close": 7.80000019073486}, {"option": "ECO261218P00080000", "bid": 6.3, "bid_size": 1.0, "ask": 10.5, "ask_size": 8.0, "iv": 0.7069, "open_interest": 26.0, "volume": 2.0, "delta": -0.4905, "gamma": 0.022, "vega": 0.1009, "theta": -0.0858, "rho": -0.0538, "theo": 7.9823, "change": -0.35, "open": 7.2, "high": 7.3, "low": 7.2, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-11-09T13:31:24", "percent_change": -4.57516, "prev_day_close": 7.65000009536743}, {"option": "ECO261218C00085000", "bid": 2.55, "bid_size": 1.0, "ask": 6.7, "ask_size": 1.0, "iv": 0.6917, "open_interest": 13.0, "volume": 8.0, "delta": 0.424, "gamma": 0.025, "vega": 0.0973, "theta": -0.1024, "rho": 0.0222, "theo": 4.5238, "change": -1.05, "open": 6.1, "high": 6.4, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T14:56:21", "percent_change": -20.0, "prev_day_close": 5.25}, {"option": "ECO261218P00085000", "bid": 9.8, "bid_size": 1.0, "ask": 13.5, "ask_size": 1.0, "iv": 0.7829, "open_interest": 37.0, "volume": 10.0, "delta": -0.591, "gamma": 0.0206, "vega": 0.0969, "theta": -0.0839, "rho": -0.0668, "theo": 11.3574, "change": -0.46, "open": 10.22, "high": 10.3, "low": 10.19, "tick": "no_change", "last_trade_price": 10.19, "last_trade_time": "2026-11-09T12:08:17", "percent_change": -4.31925, "prev_day_close": 10.6500000953674}, {"option": "ECO261218C00090000", "bid": 1.15, "bid_size": 55.0, "ask": 5.1, "ask_size": 36.0, "iv": 0.6898, "open_interest": 29.0, "volume": 17.0, "delta": 0.3227, "gamma": 0.0212, "vega": 0.0908, "theta": -0.0926, "rho": 0.0187, "theo": 3.2521, "change": -0.775, "open": 4.6, "high": 4.8, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T12:02:06", "percent_change": -20.5298, "prev_day_close": 3.77500009536743}, {"option": "ECO261218P00090000", "bid": 13.0, "bid_size": 6.0, "ask": 17.3, "ask_size": 9.0, "iv": 0.6948, "open_interest": 4.0, "volume": 1.0, "delta": -0.6728, "gamma": 0.0182, "vega": 0.0884, "theta": -0.0783, "rho": -0.0786, "theo": 15.2298, "change": -1.45, "open": 12.75, "high": 12.75, "low": 12.75, "tick": "up", "last_trade_price": 12.75, "last_trade_time": "2026-11-09T10:54:22", "percent_change": -10.2113, "prev_day_close": 14.1999998092651}, {"option": "ECO261218C00095000", "bid": 0.8, "bid_size": 29.0, "ask": 4.1, "ask_size": 54.0, "iv": 0.7363, "open_interest": 31.0, "volume": 6.0, "delta": 0.2474, "gamma": 0.0175, "vega": 0.0806, "theta": -0.0817, "rho": 0.0156, "theo": 2.3993, "change": 0.61, "open": 3.31, "high": 3.31, "low": 3.31, "tick": "up", "last_trade_price": 3.31, "last_trade_time": "2026-11-09T09:45:59", "percent_change": 22.5926, "prev_day_close": 2.69999992847443}, {"option": "ECO261218P00095000", "bid": 17.7, "bid_size": 3.0, "ask": 21.6, "ask_size": 9.0, "iv": 0.756, "open_interest": 28.0, "volume": 0.0, "delta": -0.736, "gamma": 0.0155, "vega": 0.0783, "theta": -0.0711, "rho": -0.0891, "theo": 19.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.8, "last_trade_time": "2026-11-05T12:12:10", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "ECO261218C00100000", "bid": 0.4, "bid_size": 62.0, "ask": 2.45, "ask_size": 1.0, "iv": 0.6985, "open_interest": 357.0, "volume": 2.0, "delta": 0.1928, "gamma": 0.0143, "vega": 0.0702, "theta": -0.0717, "rho": 0.0127, "theo": 1.8202, "change": -1.15, "open": 1.15, "high": 1.35, "low": 1.15, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T15:28:32", "percent_change": -46.0, "prev_day_close": 2.49999994039536}, {"option": "ECO261218P00100000", "bid": 22.0, "bid_size": 5.0, "ask": 26.0, "ask_size": 1.0, "iv": 0.7738, "open_interest": 5.0, "volume": 0.0, "delta": -0.7839, "gamma": 0.013, "vega": 0.0682, "theta": -0.0634, "rho": -0.0984, "theo": 23.888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.6, "last_trade_time": "2026-11-02T11:02:43", "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "ECO261218C00105000", "bid": 0.75, "bid_size": 8.0, "ask": 2.25, "ask_size": 37.0, "iv": 0.7992, "open_interest": 126.0, "volume": 6.0, "delta": 0.1526, "gamma": 0.0117, "vega": 0.0607, "theta": -0.0629, "rho": 0.0103, "theo": 1.4136, "change": -0.55, "open": 2.55, "high": 2.55, "low": 0.75, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T14:56:21", "percent_change": -40.7407, "prev_day_close": 1.35000002384186}, {"option": "ECO261218P00105000", "bid": 26.3, "bid_size": 2.0, "ask": 30.8, "ask_size": 5.0, "iv": 0.7964, "open_interest": 0.0, "volume": 0.0, "delta": -0.8201, "gamma": 0.0109, "vega": 0.0591, "theta": -0.056, "rho": -0.1069, "theo": 28.4831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.05, "last_trade_time": "2026-10-29T15:25:18", "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "ECO261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 46.0, "iv": 0.8593, "open_interest": 22.0, "volume": 0.0, "delta": 0.1227, "gamma": 0.0097, "vega": 0.0522, "theta": -0.0553, "rho": 0.0085, "theo": 1.1204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-06T12:48:32", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "ECO261218P00110000", "bid": 31.1, "bid_size": 1.0, "ask": 35.6, "ask_size": 9.0, "iv": 0.8446, "open_interest": 2.0, "volume": 0.0, "delta": -0.8477, "gamma": 0.0091, "vega": 0.0512, "theta": -0.0492, "rho": -0.1147, "theo": 33.1806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.62, "last_trade_time": "2026-10-29T15:25:18", "percent_change": 0.0, "prev_day_close": 31.9500007629394}, {"option": "ECO261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 82.0, "iv": 0.9241, "open_interest": 58.0, "volume": 0.0, "delta": 0.0999, "gamma": 0.008, "vega": 0.0456, "theta": -0.0488, "rho": 0.007, "theo": 0.9031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "ECO261218P00115000", "bid": 35.9, "bid_size": 7.0, "ask": 40.4, "ask_size": 6.0, "iv": 0.8823, "open_interest": 0.0, "volume": 0.0, "delta": -0.8689, "gamma": 0.0077, "vega": 0.0444, "theta": -0.0431, "rho": -0.122, "theo": 37.9486, "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": 36.8500003814697}, {"option": "ECO261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 1.0, "iv": 0.7622, "open_interest": 24.0, "volume": 1.0, "delta": 0.0826, "gamma": 0.0067, "vega": 0.0395, "theta": -0.0433, "rho": 0.0059, "theo": 0.7406, "change": -0.25, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T14:14:59", "percent_change": -33.3333, "prev_day_close": 0.749999988824129}, {"option": "ECO261218P00120000", "bid": 40.8, "bid_size": 1.0, "ask": 45.2, "ask_size": 2.0, "iv": 0.9212, "open_interest": 0.0, "volume": 0.0, "delta": -0.8854, "gamma": 0.0065, "vega": 0.0386, "theta": -0.0376, "rho": -0.1289, "theo": 42.7662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "ECO261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 61.0, "iv": 1.0421, "open_interest": 37.0, "volume": 0.0, "delta": 0.069, "gamma": 0.0057, "vega": 0.0342, "theta": -0.0386, "rho": 0.0049, "theo": 0.6146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.04, "last_trade_time": "2026-10-30T10:20:58", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ECO261218P00125000", "bid": 45.6, "bid_size": 2.0, "ask": 50.0, "ask_size": 1.0, "iv": 0.9392, "open_interest": 0.0, "volume": 0.0, "delta": -0.8984, "gamma": 0.0055, "vega": 0.0337, "theta": -0.0327, "rho": -0.1355, "theo": 47.6192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.4500007629394}, {"option": "ECO261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 11.0, "iv": 1.097, "open_interest": 6.0, "volume": 0.0, "delta": 0.0582, "gamma": 0.0048, "vega": 0.0301, "theta": -0.0345, "rho": 0.0042, "theo": 0.5163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.32, "last_trade_time": "2026-10-26T10:30:37", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ECO261218P00130000", "bid": 50.5, "bid_size": 3.0, "ask": 55.0, "ask_size": 2.0, "iv": 0.9889, "open_interest": 0.0, "volume": 0.0, "delta": -0.9087, "gamma": 0.0047, "vega": 0.0296, "theta": -0.0284, "rho": -0.1419, "theo": 52.4984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.4500007629394}, {"option": "ECO261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 6.0, "iv": 1.1481, "open_interest": 0.0, "volume": 0.0, "delta": 0.0496, "gamma": 0.0042, "vega": 0.0264, "theta": -0.031, "rho": 0.0036, "theo": 0.4378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "ECO261218P00135000", "bid": 55.5, "bid_size": 1.0, "ask": 59.9, "ask_size": 2.0, "iv": 1.0204, "open_interest": 0.0, "volume": 0.0, "delta": -0.9171, "gamma": 0.004, "vega": 0.0261, "theta": -0.0246, "rho": -0.1482, "theo": 57.3969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.3999996185303}, {"option": "ECO261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 8.0, "iv": 1.196, "open_interest": 0.0, "volume": 0.0, "delta": 0.0426, "gamma": 0.0036, "vega": 0.0235, "theta": -0.0279, "rho": 0.0031, "theo": 0.375, "change": 0.0, "open": 0.0, "high": 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": "ECO261218P00140000", "bid": 60.5, "bid_size": 1.0, "ask": 64.8, "ask_size": 1.0, "iv": 1.0626, "open_interest": 0.0, "volume": 0.0, "delta": -0.9239, "gamma": 0.0035, "vega": 0.0231, "theta": -0.0212, "rho": -0.1543, "theo": 62.3101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.3500003814697}, {"option": "ECO261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 16.0, "iv": 1.2468, "open_interest": 0.0, "volume": 0.0, "delta": 0.0368, "gamma": 0.0031, "vega": 0.0211, "theta": -0.0252, "rho": 0.0027, "theo": 0.3232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ECO261218P00145000", "bid": 65.3, "bid_size": 1.0, "ask": 69.7, "ask_size": 1.0, "iv": 1.085, "open_interest": 0.0, "volume": 0.0, "delta": -0.9295, "gamma": 0.0031, "vega": 0.0205, "theta": -0.0181, "rho": -0.1603, "theo": 67.2346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.3499984741211}, {"option": "ECO270219C00030000", "bid": 50.0, "bid_size": 1.0, "ask": 54.4, "ask_size": 1.0, "iv": 1.5725, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0413, "rho": 0.0, "theo": 52.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.3, "last_trade_time": "2026-08-13T15:49:16", "percent_change": 0.0, "prev_day_close": 53.0499992370606}, {"option": "ECO270219P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 120.0, "iv": 1.2991, "open_interest": 12.0, "volume": 1.0, "delta": -0.0252, "gamma": 0.0013, "vega": 0.0247, "theta": -0.0127, "rho": -0.0072, "theo": 0.5316, "change": 0.005, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T13:05:08", "percent_change": 2.85714, "prev_day_close": 0.174999997019768}, {"option": "ECO270219C00035000", "bid": 45.0, "bid_size": 1.0, "ask": 49.4, "ask_size": 1.0, "iv": 1.3547, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0413, "rho": 0.0, "theo": 47.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.3, "last_trade_time": "2026-08-13T15:49:16", "percent_change": 0.0, "prev_day_close": 48.0499992370606}, {"option": "ECO270219P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 121.0, "iv": 1.1344, "open_interest": 10.0, "volume": 0.0, "delta": -0.0361, "gamma": 0.0019, "vega": 0.0333, "theta": -0.0156, "rho": -0.0102, "theo": 0.7205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T15:41:46", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "ECO270219C00040000", "bid": 40.0, "bid_size": 3.0, "ask": 44.5, "ask_size": 4.0, "iv": 1.2097, "open_interest": 6.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0413, "rho": 0.0, "theo": 42.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.95, "last_trade_time": "2026-09-16T15:46:20", "percent_change": 0.0, "prev_day_close": 43.0999984741211}, {"option": "ECO270219P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 1.0, "iv": 0.9896, "open_interest": 804.0, "volume": 0.0, "delta": -0.0509, "gamma": 0.0027, "vega": 0.0439, "theta": -0.0189, "rho": -0.0144, "theo": 0.9744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-02T09:30:02", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "ECO270219C00045000", "bid": 35.0, "bid_size": 3.0, "ask": 39.5, "ask_size": 3.0, "iv": 1.0423, "open_interest": 6.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0413, "rho": 0.0, "theo": 37.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.85, "last_trade_time": "2026-10-29T12:24:20", "percent_change": 0.0, "prev_day_close": 38.1499996185303}, {"option": "ECO270219P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 48.0, "iv": 0.8712, "open_interest": 335.0, "volume": 0.0, "delta": -0.071, "gamma": 0.0038, "vega": 0.0569, "theta": -0.0225, "rho": -0.0199, "theo": 1.32, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-02T09:30:02", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ECO270219C00050000", "bid": 30.2, "bid_size": 2.0, "ask": 34.5, "ask_size": 1.0, "iv": 0.957, "open_interest": 19.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0005, "vega": 0.0, "theta": -0.0413, "rho": 0.0, "theo": 32.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-10-01T13:59:48", "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "ECO270219P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 2.0, "iv": 0.6776, "open_interest": 22.0, "volume": 0.0, "delta": -0.0982, "gamma": 0.0053, "vega": 0.0724, "theta": -0.0266, "rho": -0.0275, "theo": 1.7958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-03T13:09:15", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ECO270219C00055000", "bid": 25.4, "bid_size": 1.0, "ask": 29.9, "ask_size": 4.0, "iv": 0.8574, "open_interest": 119.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.0079, "vega": 0.0137, "theta": -0.0393, "rho": 0.0094, "theo": 27.1734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.18, "last_trade_time": "2026-11-04T12:25:44", "percent_change": 0.0, "prev_day_close": 28.3499994277954}, {"option": "ECO270219P00055000", "bid": 0.4, "bid_size": 1.0, "ask": 4.1, "ask_size": 1.0, "iv": 0.7212, "open_interest": 29.0, "volume": 0.0, "delta": -0.1344, "gamma": 0.007, "vega": 0.0903, "theta": -0.031, "rho": -0.0377, "theo": 2.4566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-16T15:11:28", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ECO270219C00060000", "bid": 20.7, "bid_size": 1.0, "ask": 25.2, "ask_size": 13.0, "iv": 0.764, "open_interest": 79.0, "volume": 0.0, "delta": 0.925, "gamma": 0.0129, "vega": 0.0437, "theta": -0.0455, "rho": 0.0252, "theo": 22.3966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.1, "last_trade_time": "2026-10-30T11:28:22", "percent_change": 0.0, "prev_day_close": 23.7000007629395}, {"option": "ECO270219P00060000", "bid": 1.4, "bid_size": 1.0, "ask": 4.4, "ask_size": 5.0, "iv": 0.6842, "open_interest": 81.0, "volume": 0.0, "delta": -0.1816, "gamma": 0.0091, "vega": 0.1096, "theta": -0.0353, "rho": -0.0512, "theo": 3.3767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.58, "last_trade_time": "2026-11-06T11:58:46", "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "ECO270219C00065000", "bid": 16.6, "bid_size": 1.0, "ask": 20.3, "ask_size": 9.0, "iv": 0.6859, "open_interest": 1185.0, "volume": 0.0, "delta": 0.8444, "gamma": 0.0167, "vega": 0.0791, "theta": -0.0584, "rho": 0.0416, "theo": 18.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.8, "last_trade_time": "2026-11-06T14:43:39", "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "ECO270219P00065000", "bid": 2.1, "bid_size": 14.0, "ask": 6.1, "ask_size": 18.0, "iv": 0.5925, "open_interest": 743.0, "volume": 2.0, "delta": -0.2406, "gamma": 0.0112, "vega": 0.1286, "theta": -0.0394, "rho": -0.0684, "theo": 4.6482, "change": -1.05, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T09:44:16", "percent_change": -20.7921, "prev_day_close": 5.04999995231628}, {"option": "ECO270219C00070000", "bid": 12.3, "bid_size": 9.0, "ask": 16.6, "ask_size": 5.0, "iv": 0.6351, "open_interest": 100.0, "volume": 0.0, "delta": 0.7431, "gamma": 0.0196, "vega": 0.1208, "theta": -0.0634, "rho": 0.053, "theo": 14.1722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-11-04T14:59:57", "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "ECO270219P00070000", "bid": 4.0, "bid_size": 6.0, "ask": 8.2, "ask_size": 7.0, "iv": 0.5941, "open_interest": 266.0, "volume": 0.0, "delta": -0.3101, "gamma": 0.0131, "vega": 0.1448, "theta": -0.0426, "rho": -0.0893, "theo": 6.3663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-05T15:31:11", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "ECO270219C00075000", "bid": 9.5, "bid_size": 1.0, "ask": 13.4, "ask_size": 11.0, "iv": 0.627, "open_interest": 1154.0, "volume": 0.0, "delta": 0.6336, "gamma": 0.02, "vega": 0.1469, "theta": -0.0623, "rho": 0.0646, "theo": 11.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-11-06T09:59:42", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "ECO270219P00075000", "bid": 6.6, "bid_size": 6.0, "ask": 9.8, "ask_size": 1.0, "iv": 0.5477, "open_interest": 54.0, "volume": 3.0, "delta": -0.3861, "gamma": 0.0144, "vega": 0.1555, "theta": -0.0445, "rho": -0.1131, "theo": 8.6002, "change": -0.22, "open": 8.28, "high": 8.28, "low": 8.28, "tick": "no_change", "last_trade_price": 8.28, "last_trade_time": "2026-11-09T15:13:15", "percent_change": -2.58824, "prev_day_close": 8.5}, {"option": "ECO270219C00080000", "bid": 6.7, "bid_size": 5.0, "ask": 10.9, "ask_size": 14.0, "iv": 0.6074, "open_interest": 70.0, "volume": 1.0, "delta": 0.5307, "gamma": 0.0189, "vega": 0.1579, "theta": -0.0578, "rho": 0.0642, "theo": 8.5961, "change": -0.14, "open": 9.66, "high": 9.66, "low": 9.66, "tick": "down", "last_trade_price": 9.66, "last_trade_time": "2026-11-09T11:41:36", "percent_change": -1.42857, "prev_day_close": 9.80000019073486}, {"option": "ECO270219P00080000", "bid": 9.7, "bid_size": 1.0, "ask": 13.3, "ask_size": 1.0, "iv": 0.5623, "open_interest": 50.0, "volume": 0.0, "delta": -0.4625, "gamma": 0.0149, "vega": 0.1597, "theta": -0.045, "rho": -0.1386, "theo": 11.3638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.8, "last_trade_time": "2026-11-05T13:58:27", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "ECO270219C00085000", "bid": 5.0, "bid_size": 6.0, "ask": 8.9, "ask_size": 1.0, "iv": 0.6096, "open_interest": 38.0, "volume": 1.0, "delta": 0.442, "gamma": 0.0172, "vega": 0.1593, "theta": -0.0528, "rho": 0.0602, "theo": 6.7467, "change": -0.8, "open": 6.9, "high": 6.9, "low": 6.9, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-11-09T15:54:04", "percent_change": -10.3896, "prev_day_close": 7.69999980926514}, {"option": "ECO270219P00085000", "bid": 13.0, "bid_size": 6.0, "ask": 16.5, "ask_size": 2.0, "iv": 0.6056, "open_interest": 6.0, "volume": 0.0, "delta": -0.5338, "gamma": 0.0147, "vega": 0.1577, "theta": -0.044, "rho": -0.1642, "theo": 14.6107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-11-03T09:30:03", "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "ECO270219C00090000", "bid": 3.5, "bid_size": 6.0, "ask": 7.4, "ask_size": 24.0, "iv": 0.6098, "open_interest": 133.0, "volume": 0.0, "delta": 0.3692, "gamma": 0.0154, "vega": 0.154, "theta": -0.0487, "rho": 0.0544, "theo": 5.3642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-11-06T11:10:37", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "ECO270219P00090000", "bid": 16.5, "bid_size": 1.0, "ask": 20.0, "ask_size": 6.0, "iv": 0.6037, "open_interest": 34.0, "volume": 0.0, "delta": -0.5966, "gamma": 0.0139, "vega": 0.1511, "theta": -0.042, "rho": -0.1891, "theo": 18.2577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.5, "last_trade_time": "2026-10-27T10:00:57", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "ECO270219C00095000", "bid": 2.2, "bid_size": 52.0, "ask": 6.1, "ask_size": 282.0, "iv": 0.6025, "open_interest": 820.0, "volume": 1.0, "delta": 0.3101, "gamma": 0.0138, "vega": 0.1448, "theta": -0.0453, "rho": 0.0481, "theo": 4.3278, "change": 0.4, "open": 4.65, "high": 4.65, "low": 4.65, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-11-09T11:41:25", "percent_change": 9.41177, "prev_day_close": 4.25}, {"option": "ECO270219P00095000", "bid": 20.4, "bid_size": 6.0, "ask": 24.0, "ask_size": 6.0, "iv": 0.6138, "open_interest": 18.0, "volume": 0.0, "delta": -0.6499, "gamma": 0.0128, "vega": 0.1418, "theta": -0.0393, "rho": -0.2126, "theo": 22.2147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.87, "last_trade_time": "2026-10-21T11:40:42", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "ECO270219C00100000", "bid": 1.5, "bid_size": 49.0, "ask": 5.3, "ask_size": 2.0, "iv": 0.6055, "open_interest": 126.0, "volume": 3.0, "delta": 0.2622, "gamma": 0.0124, "vega": 0.1341, "theta": -0.0422, "rho": 0.042, "theo": 3.5425, "change": -0.1, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T15:03:13", "percent_change": -2.94118, "prev_day_close": 3.39999997615814}, {"option": "ECO270219P00100000", "bid": 24.4, "bid_size": 9.0, "ask": 28.0, "ask_size": 5.0, "iv": 0.612, "open_interest": 6.0, "volume": 0.0, "delta": -0.6941, "gamma": 0.0116, "vega": 0.1314, "theta": -0.0363, "rho": -0.2347, "theo": 26.4034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.42, "last_trade_time": "2026-11-02T12:38:15", "percent_change": 0.0, "prev_day_close": 26.1499996185303}, {"option": "ECO270219C00105000", "bid": 0.7, "bid_size": 28.0, "ask": 4.7, "ask_size": 24.0, "iv": 0.6175, "open_interest": 73.0, "volume": 0.0, "delta": 0.2234, "gamma": 0.011, "vega": 0.1239, "theta": -0.0393, "rho": 0.0366, "theo": 2.9412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-11-04T09:30:19", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "ECO270219P00105000", "bid": 28.9, "bid_size": 1.0, "ask": 32.5, "ask_size": 6.0, "iv": 0.6362, "open_interest": 0.0, "volume": 0.0, "delta": -0.7306, "gamma": 0.0104, "vega": 0.1208, "theta": -0.0332, "rho": -0.2555, "theo": 30.7627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3000001907349}, {"option": "ECO270219C00110000", "bid": 0.25, "bid_size": 124.0, "ask": 4.2, "ask_size": 73.0, "iv": 0.6333, "open_interest": 124.0, "volume": 0.0, "delta": 0.1917, "gamma": 0.0098, "vega": 0.1131, "theta": -0.0366, "rho": 0.0319, "theo": 2.4736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-11-06T14:43:39", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "ECO270219P00110000", "bid": 33.5, "bid_size": 1.0, "ask": 37.0, "ask_size": 2.0, "iv": 0.656, "open_interest": 20.0, "volume": 0.0, "delta": -0.7605, "gamma": 0.0094, "vega": 0.1108, "theta": -0.03, "rho": -0.275, "theo": 35.2481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-10-14T10:00:53", "percent_change": 0.0, "prev_day_close": 34.8500003814697}, {"option": "ECO270219C00115000", "bid": 0.1, "bid_size": 136.0, "ask": 3.9, "ask_size": 125.0, "iv": 0.6602, "open_interest": 163.0, "volume": 0.0, "delta": 0.1657, "gamma": 0.0087, "vega": 0.1033, "theta": -0.034, "rho": 0.0279, "theo": 2.1029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-06T15:53:25", "percent_change": 0.0, "prev_day_close": 1.60000000149012}, {"option": "ECO270219P00115000", "bid": 38.2, "bid_size": 1.0, "ask": 41.5, "ask_size": 6.0, "iv": 0.6726, "open_interest": 1.0, "volume": 0.0, "delta": -0.7852, "gamma": 0.0084, "vega": 0.1012, "theta": -0.027, "rho": -0.2937, "theo": 39.827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.8, "last_trade_time": "2026-10-15T09:30:02", "percent_change": 0.0, "prev_day_close": 39.3999996185303}, {"option": "ECO270219C00120000", "bid": 0.5, "bid_size": 35.0, "ask": 2.95, "ask_size": 62.0, "iv": 0.6758, "open_interest": 57.0, "volume": 20.0, "delta": 0.1443, "gamma": 0.0078, "vega": 0.0945, "theta": -0.0316, "rho": 0.0246, "theo": 1.8082, "change": 1.4, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T14:43:05", "percent_change": 73.6842, "prev_day_close": 1.89999997615814}, {"option": "ECO270219P00120000", "bid": 42.9, "bid_size": 1.0, "ask": 46.5, "ask_size": 6.0, "iv": 0.7086, "open_interest": 11.0, "volume": 0.0, "delta": -0.8056, "gamma": 0.0075, "vega": 0.0926, "theta": -0.024, "rho": -0.3114, "theo": 44.4761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.83, "last_trade_time": "2026-11-03T09:31:19", "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "ECO270219C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 80.0, "iv": 0.7197, "open_interest": 34.0, "volume": 0.0, "delta": 0.1265, "gamma": 0.007, "vega": 0.0863, "theta": -0.0294, "rho": 0.0217, "theo": 1.5676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-10-21T10:26:04", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "ECO270219P00125000", "bid": 47.6, "bid_size": 8.0, "ask": 51.0, "ask_size": 6.0, "iv": 0.7131, "open_interest": 1.0, "volume": 0.0, "delta": -0.8227, "gamma": 0.0067, "vega": 0.0847, "theta": -0.0213, "rho": -0.3285, "theo": 49.1789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.7, "last_trade_time": "2026-10-15T09:30:02", "percent_change": 0.0, "prev_day_close": 48.6499996185303}, {"option": "ECO270219C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 148.0, "iv": 0.7527, "open_interest": 69.0, "volume": 0.0, "delta": 0.1117, "gamma": 0.0062, "vega": 0.0791, "theta": -0.0274, "rho": 0.0193, "theo": 1.3717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-11-03T09:30:03", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ECO270219P00130000", "bid": 52.6, "bid_size": 1.0, "ask": 56.0, "ask_size": 6.0, "iv": 0.759, "open_interest": 11.0, "volume": 0.0, "delta": -0.837, "gamma": 0.006, "vega": 0.0778, "theta": -0.0186, "rho": -0.3449, "theo": 53.9229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.09, "last_trade_time": "2026-11-03T11:06:28", "percent_change": 0.0, "prev_day_close": 53.6000003814697}, {"option": "ECO270219C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 40.0, "iv": 0.7709, "open_interest": 1.0, "volume": 0.0, "delta": 0.0991, "gamma": 0.0056, "vega": 0.073, "theta": -0.0256, "rho": 0.0174, "theo": 1.2079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-03T09:30:03", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "ECO270219P00135000", "bid": 57.4, "bid_size": 1.0, "ask": 60.5, "ask_size": 6.0, "iv": 0.7601, "open_interest": 5.0, "volume": 1.0, "delta": -0.8491, "gamma": 0.0054, "vega": 0.0714, "theta": -0.0162, "rho": -0.3608, "theo": 58.6992, "change": -1.55, "open": 56.7, "high": 56.7, "low": 56.7, "tick": "up", "last_trade_price": 56.7, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -2.66094, "prev_day_close": 58.25}, {"option": "ECO270219C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 38.0, "iv": 0.7954, "open_interest": 2.0, "volume": 0.0, "delta": 0.0885, "gamma": 0.0051, "vega": 0.0667, "theta": -0.0239, "rho": 0.0154, "theo": 1.0717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-03T09:30:03", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ECO270219P00140000", "bid": 62.1, "bid_size": 8.0, "ask": 65.5, "ask_size": 6.0, "iv": 0.7823, "open_interest": 0.0, "volume": 1.0, "delta": -0.8594, "gamma": 0.0049, "vega": 0.0658, "theta": -0.0138, "rho": -0.3759, "theo": 63.5012, "change": -1.55, "open": 61.6, "high": 61.6, "low": 61.6, "tick": "down", "last_trade_price": 61.6, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -2.45447, "prev_day_close": 63.1499996185303}, {"option": "ECO270219C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 39.0, "iv": 0.8244, "open_interest": 2.0, "volume": 0.0, "delta": 0.0793, "gamma": 0.0046, "vega": 0.0618, "theta": -0.0223, "rho": 0.0139, "theo": 0.9562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-30T09:30:12", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "ECO270219P00145000", "bid": 67.0, "bid_size": 7.0, "ask": 70.5, "ask_size": 6.0, "iv": 0.8161, "open_interest": 0.0, "volume": 1.0, "delta": -0.8683, "gamma": 0.0045, "vega": 0.0608, "theta": -0.0117, "rho": -0.3907, "theo": 68.3237, "change": -1.5, "open": 66.6, "high": 66.6, "low": 66.6, "tick": "down", "last_trade_price": 66.6, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -2.20264, "prev_day_close": 68.0999984741211}, {"option": "ECO270219C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 38.0, "iv": 0.8517, "open_interest": 1.0, "volume": 0.0, "delta": 0.0715, "gamma": 0.0042, "vega": 0.0573, "theta": -0.0209, "rho": 0.0127, "theo": 0.8573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-03T09:30:04", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ECO270219P00150000", "bid": 71.8, "bid_size": 8.0, "ask": 75.5, "ask_size": 6.0, "iv": 0.8414, "open_interest": 1.0, "volume": 0.0, "delta": -0.876, "gamma": 0.0041, "vega": 0.0562, "theta": -0.0096, "rho": -0.405, "theo": 73.163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.1, "last_trade_time": "2026-11-04T09:30:03", "percent_change": 0.0, "prev_day_close": 73.0}, {"option": "ECO270319C00045000", "bid": 35.0, "bid_size": 1.0, "ask": 39.5, "ask_size": 6.0, "iv": 1.1074, "open_interest": 20.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 37.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.4, "last_trade_time": "2026-11-05T15:14:22", "percent_change": 0.0, "prev_day_close": 38.1499996185303}, {"option": "ECO270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 1.0, "iv": 0.7532, "open_interest": 0.0, "volume": 0.0, "delta": -0.1081, "gamma": 0.0046, "vega": 0.0841, "theta": -0.0269, "rho": -0.0403, "theo": 2.6168, "change": 0.0, "open": 0.0, "high": 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": "ECO270319C00050000", "bid": 30.2, "bid_size": 2.0, "ask": 34.5, "ask_size": 1.0, "iv": 1.0152, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 32.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "ECO270319P00050000", "bid": 0.8, "bid_size": 1.0, "ask": 4.8, "ask_size": 1.0, "iv": 0.7227, "open_interest": 0.0, "volume": 0.0, "delta": -0.1437, "gamma": 0.0059, "vega": 0.1021, "theta": -0.0307, "rho": -0.0537, "theo": 3.4988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "ECO270319C00055000", "bid": 25.4, "bid_size": 2.0, "ask": 29.5, "ask_size": 7.0, "iv": 0.8656, "open_interest": 40.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0068, "vega": 0.0, "theta": -0.0479, "rho": 0.0, "theo": 27.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.25, "last_trade_time": "2026-11-06T14:43:39", "percent_change": 0.0, "prev_day_close": 28.3999996185303}, {"option": "ECO270319P00055000", "bid": 2.15, "bid_size": 7.0, "ask": 6.3, "ask_size": 5.0, "iv": 0.7166, "open_interest": 0.0, "volume": 0.0, "delta": -0.1874, "gamma": 0.0074, "vega": 0.1205, "theta": -0.0344, "rho": -0.0705, "theo": 4.6651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "ECO270319C00060000", "bid": 20.9, "bid_size": 1.0, "ask": 25.0, "ask_size": 8.0, "iv": 0.8066, "open_interest": 0.0, "volume": 0.0, "delta": 0.9154, "gamma": 0.0149, "vega": 0.049, "theta": -0.0662, "rho": 0.0271, "theo": 22.4285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "ECO270319P00060000", "bid": 3.9, "bid_size": 24.0, "ask": 7.9, "ask_size": 6.0, "iv": 0.7027, "open_interest": 0.0, "volume": 0.0, "delta": -0.2388, "gamma": 0.0088, "vega": 0.1378, "theta": -0.0377, "rho": -0.0907, "theo": 6.1841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "ECO270319C00065000", "bid": 16.7, "bid_size": 7.0, "ask": 21.0, "ask_size": 6.0, "iv": 0.762, "open_interest": 0.0, "volume": 2.0, "delta": 0.8174, "gamma": 0.0173, "vega": 0.0913, "theta": -0.0682, "rho": 0.046, "theo": 18.2617, "change": -1.25, "open": 18.45, "high": 18.45, "low": 18.45, "tick": "down", "last_trade_price": 18.45, "last_trade_time": "2026-11-09T15:15:00", "percent_change": -6.34518, "prev_day_close": 19.6999998092651}, {"option": "ECO270319P00065000", "bid": 5.9, "bid_size": 6.0, "ask": 9.9, "ask_size": 1.0, "iv": 0.6884, "open_interest": 0.0, "volume": 0.0, "delta": -0.2962, "gamma": 0.01, "vega": 0.1522, "theta": -0.0403, "rho": -0.1142, "theo": 8.113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "ECO270319C00070000", "bid": 13.1, "bid_size": 8.0, "ask": 17.5, "ask_size": 7.0, "iv": 0.7305, "open_interest": 0.0, "volume": 0.0, "delta": 0.712, "gamma": 0.018, "vega": 0.127, "theta": -0.0709, "rho": 0.0591, "theo": 14.7753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.61, "last_trade_time": "2026-11-05T12:34:40", "percent_change": 0.0, "prev_day_close": 16.2999997138977}, {"option": "ECO270319P00070000", "bid": 8.4, "bid_size": 1.0, "ask": 12.5, "ask_size": 7.0, "iv": 0.6877, "open_interest": 3.0, "volume": 0.0, "delta": -0.3566, "gamma": 0.0108, "vega": 0.1622, "theta": -0.042, "rho": -0.1401, "theo": 10.4824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-10-30T10:24:47", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "ECO270319C00075000", "bid": 10.4, "bid_size": 1.0, "ask": 14.5, "ask_size": 2.0, "iv": 0.715, "open_interest": 0.0, "volume": 0.0, "delta": 0.6111, "gamma": 0.0174, "vega": 0.1522, "theta": -0.0664, "rho": 0.0668, "theo": 11.9765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "ECO270319P00075000", "bid": 11.3, "bid_size": 1.0, "ask": 15.4, "ask_size": 6.0, "iv": 0.6878, "open_interest": 3.0, "volume": 0.0, "delta": -0.4167, "gamma": 0.0113, "vega": 0.1674, "theta": -0.0426, "rho": -0.1676, "theo": 13.2862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-11-06T11:32:18", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "ECO270319C00080000", "bid": 8.0, "bid_size": 4.0, "ask": 12.0, "ask_size": 2.0, "iv": 0.6968, "open_interest": 0.0, "volume": 0.0, "delta": 0.5229, "gamma": 0.0159, "vega": 0.1654, "theta": -0.0605, "rho": 0.0692, "theo": 9.7876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "ECO270319P00080000", "bid": 14.4, "bid_size": 2.0, "ask": 18.5, "ask_size": 1.0, "iv": 0.6818, "open_interest": 4.0, "volume": 0.0, "delta": -0.4736, "gamma": 0.0113, "vega": 0.168, "theta": -0.0424, "rho": -0.1955, "theo": 16.4852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.35, "last_trade_time": "2026-11-04T14:46:28", "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "ECO270319C00085000", "bid": 6.2, "bid_size": 4.0, "ask": 10.5, "ask_size": 10.0, "iv": 0.7273, "open_interest": 1.0, "volume": 0.0, "delta": 0.4494, "gamma": 0.0144, "vega": 0.1689, "theta": -0.0553, "rho": 0.0672, "theo": 8.0856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-11-06T09:59:08", "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "ECO270319P00085000", "bid": 18.0, "bid_size": 1.0, "ask": 22.1, "ask_size": 1.0, "iv": 0.6867, "open_interest": 3.0, "volume": 0.0, "delta": -0.5253, "gamma": 0.0111, "vega": 0.165, "theta": -0.0414, "rho": -0.2231, "theo": 20.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.76, "last_trade_time": "2026-11-02T09:30:19", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "ECO270319C00090000", "bid": 5.1, "bid_size": 40.0, "ask": 7.5, "ask_size": 5.0, "iv": 0.6675, "open_interest": 11.0, "volume": 0.0, "delta": 0.3886, "gamma": 0.013, "vega": 0.1658, "theta": -0.0513, "rho": 0.0625, "theo": 6.7531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-11-03T12:18:24", "percent_change": 0.0, "prev_day_close": 6.99999976158142}, {"option": "ECO270319P00090000", "bid": 21.6, "bid_size": 1.0, "ask": 25.9, "ask_size": 2.0, "iv": 0.6897, "open_interest": 265.0, "volume": 10.0, "delta": -0.571, "gamma": 0.0106, "vega": 0.1594, "theta": -0.0398, "rho": -0.2499, "theo": 23.8331, "change": -1.15, "open": 22.5, "high": 22.5, "low": 22.49, "tick": "no_change", "last_trade_price": 22.5, "last_trade_time": "2026-11-09T10:03:04", "percent_change": -4.86258, "prev_day_close": 23.6499996185303}, {"option": "ECO270319C00095000", "bid": 4.0, "bid_size": 32.0, "ask": 7.5, "ask_size": 24.0, "iv": 0.7071, "open_interest": 10.0, "volume": 0.0, "delta": 0.338, "gamma": 0.0119, "vega": 0.159, "theta": -0.0481, "rho": 0.0569, "theo": 5.6985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.5, "last_trade_time": "2026-10-26T12:12:49", "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "ECO270319P00095000", "bid": 25.7, "bid_size": 6.0, "ask": 29.9, "ask_size": 1.0, "iv": 0.6996, "open_interest": 4.0, "volume": 0.0, "delta": -0.6108, "gamma": 0.01, "vega": 0.1523, "theta": -0.0379, "rho": -0.2758, "theo": 27.8634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.9, "last_trade_time": "2026-10-28T14:37:27", "percent_change": 0.0, "prev_day_close": 27.1999998092651}, {"option": "ECO270319C00100000", "bid": 3.0, "bid_size": 59.0, "ask": 6.9, "ask_size": 39.0, "iv": 0.7202, "open_interest": 60.0, "volume": 0.0, "delta": 0.2957, "gamma": 0.0109, "vega": 0.153, "theta": -0.0454, "rho": 0.052, "theo": 4.8549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-11-06T14:43:39", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "ECO270319P00100000", "bid": 30.0, "bid_size": 2.0, "ask": 34.1, "ask_size": 1.0, "iv": 0.7129, "open_interest": 2.0, "volume": 0.0, "delta": -0.6451, "gamma": 0.0093, "vega": 0.1442, "theta": -0.0357, "rho": -0.3007, "theo": 32.0643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.2, "last_trade_time": "2026-10-21T09:30:03", "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "ECO270319C00105000", "bid": 2.4, "bid_size": 11.0, "ask": 6.0, "ask_size": 25.0, "iv": 0.7257, "open_interest": 1.0, "volume": 0.0, "delta": 0.2604, "gamma": 0.0099, "vega": 0.1437, "theta": -0.0428, "rho": 0.0474, "theo": 4.1863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T14:15:18", "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "ECO270319P00105000", "bid": 34.5, "bid_size": 2.0, "ask": 38.5, "ask_size": 1.0, "iv": 0.7322, "open_interest": 0.0, "volume": 0.0, "delta": -0.6746, "gamma": 0.0086, "vega": 0.1361, "theta": -0.0335, "rho": -0.3246, "theo": 36.3985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6499996185303}, {"option": "ECO270319C00110000", "bid": 1.75, "bid_size": 27.0, "ask": 5.5, "ask_size": 18.0, "iv": 0.7352, "open_interest": 105.0, "volume": 0.0, "delta": 0.2305, "gamma": 0.0091, "vega": 0.1344, "theta": -0.0404, "rho": 0.0427, "theo": 3.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-11-02T15:26:44", "percent_change": 0.0, "prev_day_close": 3.55000001192093}, {"option": "ECO270319P00110000", "bid": 39.0, "bid_size": 2.0, "ask": 43.0, "ask_size": 3.0, "iv": 0.7486, "open_interest": 0.0, "volume": 0.0, "delta": -0.6998, "gamma": 0.008, "vega": 0.1278, "theta": -0.0312, "rho": -0.3478, "theo": 40.8371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.1499996185303}, {"option": "ECO270319C00115000", "bid": 1.35, "bid_size": 22.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7424, "open_interest": 3.0, "volume": 0.0, "delta": 0.2051, "gamma": 0.0083, "vega": 0.1268, "theta": -0.0381, "rho": 0.0391, "theo": 3.1856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-04T09:33:30", "percent_change": 0.0, "prev_day_close": 3.02500003576279}, {"option": "ECO270319P00115000", "bid": 43.5, "bid_size": 2.0, "ask": 47.5, "ask_size": 2.0, "iv": 0.7591, "open_interest": 1.0, "volume": 0.0, "delta": -0.7215, "gamma": 0.0074, "vega": 0.12, "theta": -0.0289, "rho": -0.3701, "theo": 45.3573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.8, "last_trade_time": "2026-10-21T09:30:03", "percent_change": 0.0, "prev_day_close": 44.6499996185303}, {"option": "ECO270319C00120000", "bid": 1.15, "bid_size": 5.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7765, "open_interest": 2.0, "volume": 0.0, "delta": 0.1834, "gamma": 0.0076, "vega": 0.1185, "theta": -0.0359, "rho": 0.0355, "theo": 2.8106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.68, "last_trade_time": "2026-10-29T14:44:52", "percent_change": 0.0, "prev_day_close": 2.7749999165535}, {"option": "ECO270319P00120000", "bid": 48.0, "bid_size": 2.0, "ask": 52.1, "ask_size": 1.0, "iv": 0.768, "open_interest": 1.0, "volume": 0.0, "delta": -0.7402, "gamma": 0.0068, "vega": 0.1125, "theta": -0.0267, "rho": -0.3918, "theo": 49.9426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.2, "last_trade_time": "2026-10-21T09:30:03", "percent_change": 0.0, "prev_day_close": 49.2000007629394}, {"option": "ECO270319C00125000", "bid": 0.85, "bid_size": 1.0, "ask": 4.8, "ask_size": 1.0, "iv": 0.7985, "open_interest": 3.0, "volume": 0.0, "delta": 0.1649, "gamma": 0.007, "vega": 0.1113, "theta": -0.0339, "rho": 0.0323, "theo": 2.498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-04T09:30:03", "percent_change": 0.0, "prev_day_close": 2.52500000596046}, {"option": "ECO270319P00125000", "bid": 53.0, "bid_size": 1.0, "ask": 56.6, "ask_size": 1.0, "iv": 0.7667, "open_interest": 0.0, "volume": 0.0, "delta": -0.7564, "gamma": 0.0063, "vega": 0.1056, "theta": -0.0245, "rho": -0.4129, "theo": 54.5797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.0499992370606}, {"option": "ECO270319C00130000", "bid": 0.55, "bid_size": 1.0, "ask": 4.5, "ask_size": 1.0, "iv": 0.8082, "open_interest": 2.0, "volume": 0.0, "delta": 0.1489, "gamma": 0.0064, "vega": 0.1035, "theta": -0.032, "rho": 0.0292, "theo": 2.2324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-10-26T09:30:02", "percent_change": 0.0, "prev_day_close": 2.5500001013279}, {"option": "ECO270319P00130000", "bid": 57.5, "bid_size": 2.0, "ask": 61.0, "ask_size": 1.0, "iv": 0.7796, "open_interest": 31.0, "volume": 0.0, "delta": -0.7705, "gamma": 0.0058, "vega": 0.099, "theta": -0.0224, "rho": -0.4336, "theo": 59.2585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.8, "last_trade_time": "2026-11-04T10:58:10", "percent_change": 0.0, "prev_day_close": 58.6499996185303}, {"option": "ECO270319C00135000", "bid": 0.35, "bid_size": 6.0, "ask": 4.3, "ask_size": 7.0, "iv": 0.8229, "open_interest": 4.0, "volume": 0.0, "delta": 0.1351, "gamma": 0.0059, "vega": 0.0976, "theta": -0.0303, "rho": 0.0271, "theo": 2.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 1.99999997764826}, {"option": "ECO270319P00135000", "bid": 62.0, "bid_size": 2.0, "ask": 66.2, "ask_size": 2.0, "iv": 0.8048, "open_interest": 0.0, "volume": 0.0, "delta": -0.7828, "gamma": 0.0054, "vega": 0.0929, "theta": -0.0204, "rho": -0.4536, "theo": 63.9717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.25}, {"option": "ECO270319C00140000", "bid": 0.25, "bid_size": 4.0, "ask": 4.1, "ask_size": 4.0, "iv": 0.8397, "open_interest": 2.0, "volume": 0.0, "delta": 0.1229, "gamma": 0.0055, "vega": 0.092, "theta": -0.0287, "rho": 0.0249, "theo": 1.8131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 2.05000004917383}, {"option": "ECO270319P00140000", "bid": 68.4, "bid_size": 2.0, "ask": 70.9, "ask_size": 1.0, "iv": 0.8993, "open_interest": 1.0, "volume": 0.0, "delta": -0.7936, "gamma": 0.005, "vega": 0.0874, "theta": -0.0185, "rho": -0.4734, "theo": 68.7126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.5, "last_trade_time": "2026-11-02T09:35:44", "percent_change": 0.0, "prev_day_close": 68.0999984741211}, {"option": "ECO270319C00145000", "bid": 0.1, "bid_size": 6.0, "ask": 3.7, "ask_size": 4.0, "iv": 0.8405, "open_interest": 2.0, "volume": 0.0, "delta": 0.1124, "gamma": 0.005, "vega": 0.0857, "theta": -0.0272, "rho": 0.0227, "theo": 1.647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 1.82499995268881}, {"option": "ECO270319P00145000", "bid": 72.0, "bid_size": 1.0, "ask": 75.7, "ask_size": 2.0, "iv": 0.8264, "open_interest": 52.0, "volume": 0.0, "delta": -0.8031, "gamma": 0.0047, "vega": 0.0823, "theta": -0.0166, "rho": -0.4927, "theo": 73.4767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 71.58, "last_trade_time": "2026-11-04T15:19:23", "percent_change": 0.0, "prev_day_close": 73.0}, {"option": "ECO270521C00035000", "bid": 45.0, "bid_size": 1.0, "ask": 49.4, "ask_size": 1.0, "iv": 1.3202, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0422, "rho": 0.0, "theo": 47.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0499992370606}, {"option": "ECO270521P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 28.0, "iv": 0.8002, "open_interest": 5.0, "volume": 0.0, "delta": -0.0556, "gamma": 0.0025, "vega": 0.0619, "theta": -0.0119, "rho": -0.0301, "theo": 1.297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ECO270521C00040000", "bid": 40.0, "bid_size": 1.0, "ask": 44.4, "ask_size": 1.0, "iv": 1.1405, "open_interest": 10.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0422, "rho": 0.0, "theo": 42.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.94, "last_trade_time": "2026-08-19T13:17:39", "percent_change": 0.0, "prev_day_close": 43.0499992370606}, {"option": "ECO270521P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 1.0, "iv": 0.7118, "open_interest": 9.0, "volume": 0.0, "delta": -0.0813, "gamma": 0.0036, "vega": 0.0826, "theta": -0.0152, "rho": -0.0444, "theo": 1.9467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "ECO270521C00045000", "bid": 35.0, "bid_size": 1.0, "ask": 39.5, "ask_size": 6.0, "iv": 1.006, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0422, "rho": 0.0, "theo": 37.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0499992370606}, {"option": "ECO270521P00045000", "bid": 0.5, "bid_size": 120.0, "ask": 4.6, "ask_size": 12.0, "iv": 0.6667, "open_interest": 8.0, "volume": 0.0, "delta": -0.1142, "gamma": 0.0047, "vega": 0.1054, "theta": -0.0186, "rho": -0.0631, "theo": 2.8446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "ECO270521C00050000", "bid": 30.1, "bid_size": 2.0, "ask": 34.5, "ask_size": 1.0, "iv": 0.8926, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0422, "rho": 0.0, "theo": 32.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.5, "last_trade_time": "2026-10-15T14:11:33", "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "ECO270521P00050000", "bid": 1.8, "bid_size": 7.0, "ask": 5.8, "ask_size": 2.0, "iv": 0.6545, "open_interest": 20.0, "volume": 0.0, "delta": -0.1542, "gamma": 0.006, "vega": 0.1286, "theta": -0.0219, "rho": -0.0863, "theo": 4.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-10-26T13:33:47", "percent_change": 0.0, "prev_day_close": 3.7749999165535}, {"option": "ECO270521C00055000", "bid": 25.4, "bid_size": 1.0, "ask": 29.5, "ask_size": 10.0, "iv": 0.7815, "open_interest": 142.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0037, "vega": 0.0, "theta": -0.0422, "rho": 0.0, "theo": 27.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.8, "last_trade_time": "2026-08-19T13:09:11", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "ECO270521P00055000", "bid": 3.3, "bid_size": 60.0, "ask": 7.3, "ask_size": 8.0, "iv": 0.6387, "open_interest": 10.0, "volume": 0.0, "delta": -0.2004, "gamma": 0.0071, "vega": 0.1504, "theta": -0.025, "rho": -0.1141, "theo": 5.5875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-10-02T09:30:02", "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "ECO270521C00060000", "bid": 20.8, "bid_size": 8.0, "ask": 25.0, "ask_size": 7.0, "iv": 0.722, "open_interest": 6.0, "volume": 0.0, "delta": 0.9194, "gamma": 0.0159, "vega": 0.058, "theta": -0.0536, "rho": 0.0325, "theo": 22.3791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.0, "last_trade_time": "2026-10-05T13:11:55", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "ECO270521P00060000", "bid": 5.2, "bid_size": 1.0, "ask": 9.2, "ask_size": 5.0, "iv": 0.629, "open_interest": 3.0, "volume": 1.0, "delta": -0.2511, "gamma": 0.0081, "vega": 0.1691, "theta": -0.0275, "rho": -0.1457, "theo": 7.5023, "change": 0.3, "open": 7.5, "high": 7.5, "low": 7.5, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-09T15:45:22", "percent_change": 4.16667, "prev_day_close": 7.20000004768372}, {"option": "ECO270521C00065000", "bid": 16.7, "bid_size": 8.0, "ask": 21.0, "ask_size": 10.0, "iv": 0.6831, "open_interest": 14.0, "volume": 0.0, "delta": 0.8069, "gamma": 0.0179, "vega": 0.1117, "theta": -0.0603, "rho": 0.0602, "theo": 18.3383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.84, "last_trade_time": "2026-09-30T10:07:05", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "ECO270521P00065000", "bid": 7.3, "bid_size": 7.0, "ask": 11.3, "ask_size": 5.0, "iv": 0.6129, "open_interest": 6.0, "volume": 0.0, "delta": -0.3041, "gamma": 0.0089, "vega": 0.1834, "theta": -0.0293, "rho": -0.1803, "theo": 9.7939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.91, "last_trade_time": "2026-11-05T13:56:58", "percent_change": 0.0, "prev_day_close": 9.45000004768372}, {"option": "ECO270521C00070000", "bid": 13.3, "bid_size": 3.0, "ask": 17.7, "ask_size": 1.0, "iv": 0.6636, "open_interest": 134.0, "volume": 0.0, "delta": 0.6957, "gamma": 0.0178, "vega": 0.1557, "theta": -0.0589, "rho": 0.0785, "theo": 15.0667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.9, "last_trade_time": "2026-11-05T10:09:57", "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "ECO270521P00070000", "bid": 10.2, "bid_size": 1.0, "ask": 14.3, "ask_size": 1.0, "iv": 0.6256, "open_interest": 6.0, "volume": 0.0, "delta": -0.3574, "gamma": 0.0095, "vega": 0.1929, "theta": -0.0304, "rho": -0.2168, "theo": 12.4483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-10-20T11:42:28", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "ECO270521C00075000", "bid": 10.5, "bid_size": 11.0, "ask": 14.9, "ask_size": 1.0, "iv": 0.6468, "open_interest": 154.0, "volume": 0.0, "delta": 0.5976, "gamma": 0.0163, "vega": 0.1846, "theta": -0.053, "rho": 0.0897, "theo": 12.4677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.65, "last_trade_time": "2026-11-06T10:13:09", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "ECO270521P00075000", "bid": 13.4, "bid_size": 2.0, "ask": 17.5, "ask_size": 3.0, "iv": 0.6349, "open_interest": 7.0, "volume": 0.0, "delta": -0.409, "gamma": 0.0097, "vega": 0.1976, "theta": -0.0307, "rho": -0.2545, "theo": 15.437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.6, "last_trade_time": "2026-11-05T13:57:34", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "ECO270521C00080000", "bid": 8.3, "bid_size": 7.0, "ask": 12.6, "ask_size": 3.0, "iv": 0.6371, "open_interest": 23.0, "volume": 0.0, "delta": 0.5158, "gamma": 0.0146, "vega": 0.1983, "theta": -0.0471, "rho": 0.0933, "theo": 10.3988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.28, "last_trade_time": "2026-11-02T12:36:11", "percent_change": 0.0, "prev_day_close": 11.3999996185303}, {"option": "ECO270521P00080000", "bid": 16.8, "bid_size": 2.0, "ask": 20.5, "ask_size": 2.0, "iv": 0.6309, "open_interest": 3.0, "volume": 0.0, "delta": -0.4577, "gamma": 0.0097, "vega": 0.1981, "theta": -0.0304, "rho": -0.2925, "theo": 18.7227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-10-26T13:33:47", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "ECO270521C00085000", "bid": 6.6, "bid_size": 4.0, "ask": 10.9, "ask_size": 4.0, "iv": 0.6368, "open_interest": 18.0, "volume": 0.0, "delta": 0.4482, "gamma": 0.0131, "vega": 0.2016, "theta": -0.0425, "rho": 0.0912, "theo": 8.7366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-10-27T11:00:16", "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "ECO270521P00085000", "bid": 20.4, "bid_size": 2.0, "ask": 24.0, "ask_size": 2.0, "iv": 0.6328, "open_interest": 3.0, "volume": 0.0, "delta": -0.5026, "gamma": 0.0096, "vega": 0.1951, "theta": -0.0296, "rho": -0.3303, "theo": 22.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-09-24T09:30:02", "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "ECO270521C00090000", "bid": 5.4, "bid_size": 1.0, "ask": 9.4, "ask_size": 1.0, "iv": 0.6395, "open_interest": 71.0, "volume": 0.0, "delta": 0.3916, "gamma": 0.012, "vega": 0.1985, "theta": -0.0392, "rho": 0.0865, "theo": 7.3858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-11-04T11:26:47", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "ECO270521P00090000", "bid": 24.2, "bid_size": 2.0, "ask": 27.5, "ask_size": 1.0, "iv": 0.6295, "open_interest": 4.0, "volume": 0.0, "delta": -0.5434, "gamma": 0.0092, "vega": 0.1896, "theta": -0.0283, "rho": -0.3674, "theo": 26.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.5, "last_trade_time": "2026-10-27T10:00:13", "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "ECO270521C00095000", "bid": 4.3, "bid_size": 83.0, "ask": 8.3, "ask_size": 32.0, "iv": 0.6431, "open_interest": 30.0, "volume": 0.0, "delta": 0.3437, "gamma": 0.011, "vega": 0.1921, "theta": -0.0367, "rho": 0.0804, "theo": 6.2819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-10-27T09:30:02", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "ECO270521P00095000", "bid": 28.2, "bid_size": 2.0, "ask": 31.5, "ask_size": 6.0, "iv": 0.6356, "open_interest": 2.0, "volume": 0.0, "delta": -0.58, "gamma": 0.0088, "vega": 0.1823, "theta": -0.0267, "rho": -0.4036, "theo": 29.9685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.1, "last_trade_time": "2026-09-23T09:30:02", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "ECO270521C00100000", "bid": 3.3, "bid_size": 79.0, "ask": 7.3, "ask_size": 9.0, "iv": 0.642, "open_interest": 67.0, "volume": 2.0, "delta": 0.3027, "gamma": 0.0102, "vega": 0.1842, "theta": -0.0344, "rho": 0.0744, "theo": 5.373, "change": -0.37, "open": 5.08, "high": 5.08, "low": 5.08, "tick": "down", "last_trade_price": 5.08, "last_trade_time": "2026-11-09T14:52:11", "percent_change": -6.78899, "prev_day_close": 5.45000004768372}, {"option": "ECO270521P00100000", "bid": 32.3, "bid_size": 6.0, "ask": 36.0, "ask_size": 6.0, "iv": 0.651, "open_interest": 5.0, "volume": 0.0, "delta": -0.6126, "gamma": 0.0084, "vega": 0.1738, "theta": -0.025, "rho": -0.439, "theo": 34.063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.1, "last_trade_time": "2026-09-23T09:30:02", "percent_change": 0.0, "prev_day_close": 33.5500001907349}, {"option": "ECO270521C00105000", "bid": 2.55, "bid_size": 1.0, "ask": 6.5, "ask_size": 31.0, "iv": 0.6449, "open_interest": 85.0, "volume": 0.0, "delta": 0.2672, "gamma": 0.0094, "vega": 0.1744, "theta": -0.0322, "rho": 0.0676, "theo": 4.6176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-06T14:15:18", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "ECO270521P00105000", "bid": 36.5, "bid_size": 1.0, "ask": 40.0, "ask_size": 6.0, "iv": 0.6482, "open_interest": 9.0, "volume": 0.0, "delta": -0.6415, "gamma": 0.0079, "vega": 0.1648, "theta": -0.0231, "rho": -0.4731, "theo": 38.2831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.9, "last_trade_time": "2026-10-28T09:37:18", "percent_change": 0.0, "prev_day_close": 37.7999992370606}, {"option": "ECO270521C00110000", "bid": 1.85, "bid_size": 54.0, "ask": 5.8, "ask_size": 1.0, "iv": 0.6444, "open_interest": 13.0, "volume": 0.0, "delta": 0.2366, "gamma": 0.0086, "vega": 0.1652, "theta": -0.0301, "rho": 0.0622, "theo": 3.9919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-06T15:30:02", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "ECO270521P00110000", "bid": 40.9, "bid_size": 1.0, "ask": 44.5, "ask_size": 2.0, "iv": 0.6606, "open_interest": 9.0, "volume": 0.0, "delta": -0.667, "gamma": 0.0074, "vega": 0.1553, "theta": -0.0211, "rho": -0.5065, "theo": 42.6068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.2, "last_trade_time": "2026-10-28T10:12:39", "percent_change": 0.0, "prev_day_close": 42.1000003814697}, {"option": "ECO270521C00115000", "bid": 1.15, "bid_size": 5.0, "ask": 5.2, "ask_size": 1.0, "iv": 0.6399, "open_interest": 4.0, "volume": 0.0, "delta": 0.21, "gamma": 0.0079, "vega": 0.1537, "theta": -0.028, "rho": 0.0562, "theo": 3.4661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-10-26T09:30:03", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "ECO270521P00115000", "bid": 45.3, "bid_size": 2.0, "ask": 49.0, "ask_size": 2.0, "iv": 0.6684, "open_interest": 2.0, "volume": 0.0, "delta": -0.6894, "gamma": 0.0069, "vega": 0.1461, "theta": -0.0192, "rho": -0.5386, "theo": 47.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.33, "last_trade_time": "2026-10-13T13:11:20", "percent_change": 0.0, "prev_day_close": 46.5499992370606}, {"option": "ECO270521C00120000", "bid": 0.65, "bid_size": 9.0, "ask": 4.9, "ask_size": 30.0, "iv": 0.646, "open_interest": 5.0, "volume": 0.0, "delta": 0.1871, "gamma": 0.0073, "vega": 0.1451, "theta": -0.0261, "rho": 0.0515, "theo": 3.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-04T11:32:36", "percent_change": 0.0, "prev_day_close": 2.92500004172325}, {"option": "ECO270521P00120000", "bid": 49.6, "bid_size": 1.0, "ask": 53.5, "ask_size": 2.0, "iv": 0.6678, "open_interest": 3.0, "volume": 0.0, "delta": -0.7092, "gamma": 0.0064, "vega": 0.1369, "theta": -0.0172, "rho": -0.57, "theo": 51.4962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.9, "last_trade_time": "2026-09-24T15:32:23", "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "ECO270521C00125000", "bid": 0.3, "bid_size": 35.0, "ask": 4.5, "ask_size": 5.0, "iv": 0.6492, "open_interest": 3.0, "volume": 0.0, "delta": 0.1669, "gamma": 0.0067, "vega": 0.135, "theta": -0.0243, "rho": 0.0463, "theo": 2.6519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-21T09:30:04", "percent_change": 0.0, "prev_day_close": 2.52500000596046}, {"option": "ECO270521P00125000", "bid": 54.2, "bid_size": 1.0, "ask": 58.0, "ask_size": 2.0, "iv": 0.6736, "open_interest": 8.0, "volume": 0.0, "delta": -0.7266, "gamma": 0.006, "vega": 0.1282, "theta": -0.0153, "rho": -0.6004, "theo": 56.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.1, "last_trade_time": "2026-10-15T09:30:02", "percent_change": 0.0, "prev_day_close": 55.6000003814697}, {"option": "ECO270521C00130000", "bid": 0.1, "bid_size": 14.0, "ask": 4.1, "ask_size": 6.0, "iv": 0.6537, "open_interest": 8.0, "volume": 0.0, "delta": 0.1496, "gamma": 0.0062, "vega": 0.1258, "theta": -0.0227, "rho": 0.0423, "theo": 2.3374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-10-28T14:21:11", "percent_change": 0.0, "prev_day_close": 2.22499990463257}, {"option": "ECO270521P00130000", "bid": 58.7, "bid_size": 1.0, "ask": 63.0, "ask_size": 2.0, "iv": 0.6919, "open_interest": 11.0, "volume": 0.0, "delta": -0.742, "gamma": 0.0055, "vega": 0.1199, "theta": -0.0134, "rho": -0.6299, "theo": 60.6228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.8, "last_trade_time": "2026-11-04T09:30:03", "percent_change": 0.0, "prev_day_close": 60.1999988555908}, {"option": "ECO270521C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 6.0, "iv": 0.6633, "open_interest": 1.0, "volume": 0.0, "delta": 0.1343, "gamma": 0.0057, "vega": 0.1178, "theta": -0.0211, "rho": 0.0387, "theo": 2.0651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-16T14:09:32", "percent_change": 0.0, "prev_day_close": 2.00000004842877}, {"option": "ECO270521P00135000", "bid": 63.2, "bid_size": 1.0, "ask": 67.5, "ask_size": 2.0, "iv": 0.6865, "open_interest": 2.0, "volume": 0.0, "delta": -0.7556, "gamma": 0.0051, "vega": 0.112, "theta": -0.0116, "rho": -0.6587, "theo": 65.2517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.4, "last_trade_time": "2026-11-03T13:06:20", "percent_change": 0.0, "prev_day_close": 64.8000011444092}, {"option": "ECO270521C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 6.0, "iv": 0.6744, "open_interest": 0.0, "volume": 0.0, "delta": 0.121, "gamma": 0.0052, "vega": 0.109, "theta": -0.0197, "rho": 0.0351, "theo": 1.8337, "change": 0.0, "open": 0.0, "high": 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": "ECO270521P00140000", "bid": 67.9, "bid_size": 1.0, "ask": 72.3, "ask_size": 1.0, "iv": 0.6998, "open_interest": 0.0, "volume": 0.0, "delta": -0.7677, "gamma": 0.0048, "vega": 0.1048, "theta": -0.0099, "rho": -0.6864, "theo": 69.9148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.5}, {"option": "ECO270521C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1.0, "iv": 0.6834, "open_interest": 1.0, "volume": 0.0, "delta": 0.1093, "gamma": 0.0048, "vega": 0.1021, "theta": -0.0184, "rho": 0.0321, "theo": 1.634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-10-27T09:30:02", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ECO270521P00145000", "bid": 72.5, "bid_size": 2.0, "ask": 77.0, "ask_size": 3.0, "iv": 0.7013, "open_interest": 0.0, "volume": 0.0, "delta": -0.7784, "gamma": 0.0044, "vega": 0.0979, "theta": -0.0082, "rho": -0.7136, "theo": 74.6068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.2000007629394}, {"option": "ECO270521C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.6954, "open_interest": 3.0, "volume": 0.0, "delta": 0.0989, "gamma": 0.0044, "vega": 0.0951, "theta": -0.0171, "rho": 0.0294, "theo": 1.4594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-03T15:53:30", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "ECO270521P00150000", "bid": 77.3, "bid_size": 1.0, "ask": 81.8, "ask_size": 4.0, "iv": 0.7153, "open_interest": 2.0, "volume": 0.0, "delta": -0.7879, "gamma": 0.0041, "vega": 0.0915, "theta": -0.0067, "rho": -0.7399, "theo": 79.3237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.4, "last_trade_time": "2026-10-20T09:30:02", "percent_change": 0.0, "prev_day_close": 78.9000015258789}, {"option": "ECO270617C00045000", "bid": 35.0, "bid_size": 2.0, "ask": 39.5, "ask_size": 5.0, "iv": 0.9891, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0613, "rho": 0.0, "theo": 37.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1499996185303}, {"option": "ECO270617P00045000", "bid": 1.65, "bid_size": 1.0, "ask": 5.6, "ask_size": 1.0, "iv": 0.7006, "open_interest": 0.0, "volume": 0.0, "delta": -0.1332, "gamma": 0.0049, "vega": 0.1214, "theta": -0.019, "rho": -0.087, "theo": 3.828, "change": 0.0, "open": 0.0, "high": 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": "ECO270617C00050000", "bid": 30.2, "bid_size": 2.0, "ask": 34.5, "ask_size": 1.0, "iv": 0.9056, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0613, "rho": 0.0, "theo": 32.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.2999992370606}, {"option": "ECO270617P00050000", "bid": 3.0, "bid_size": 31.0, "ask": 7.3, "ask_size": 16.0, "iv": 0.6902, "open_interest": 0.0, "volume": 0.0, "delta": -0.1728, "gamma": 0.006, "vega": 0.1432, "theta": -0.0213, "rho": -0.1138, "theo": 5.1168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "ECO270617C00055000", "bid": 25.5, "bid_size": 1.0, "ask": 29.9, "ask_size": 1.0, "iv": 0.8106, "open_interest": 0.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.0055, "vega": 0.0, "theta": -0.054, "rho": 0.0, "theo": 27.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "ECO270617P00055000", "bid": 4.9, "bid_size": 1.0, "ask": 8.9, "ask_size": 4.0, "iv": 0.6754, "open_interest": 1.0, "volume": 0.0, "delta": -0.2179, "gamma": 0.0071, "vega": 0.1634, "theta": -0.0234, "rho": -0.1454, "theo": 6.7464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-02T10:29:16", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "ECO270617C00060000", "bid": 21.1, "bid_size": 1.0, "ask": 25.0, "ask_size": 1.0, "iv": 0.7476, "open_interest": 0.0, "volume": 0.0, "delta": 0.908, "gamma": 0.0162, "vega": 0.0606, "theta": -0.0428, "rho": 0.0383, "theo": 22.4504, "change": 0.0, "open": 0.0, "high": 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}, {"option": "ECO270617P00060000", "bid": 6.8, "bid_size": 1.0, "ask": 10.8, "ask_size": 1.0, "iv": 0.6537, "open_interest": 0.0, "volume": 0.0, "delta": -0.267, "gamma": 0.008, "vega": 0.1806, "theta": -0.025, "rho": -0.1812, "theo": 8.7493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "ECO270617C00065000", "bid": 17.1, "bid_size": 4.0, "ask": 21.0, "ask_size": 1.0, "iv": 0.7, "open_interest": 0.0, "volume": 0.0, "delta": 0.7967, "gamma": 0.0171, "vega": 0.1189, "theta": -0.0548, "rho": 0.0649, "theo": 18.5065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3499994277954}, {"option": "ECO270617P00065000", "bid": 9.0, "bid_size": 2.0, "ask": 13.0, "ask_size": 1.0, "iv": 0.6345, "open_interest": 0.0, "volume": 0.0, "delta": -0.3179, "gamma": 0.0087, "vega": 0.1935, "theta": -0.026, "rho": -0.2203, "theo": 11.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "ECO270617C00070000", "bid": 13.7, "bid_size": 3.0, "ask": 18.0, "ask_size": 2.0, "iv": 0.6672, "open_interest": 1.0, "volume": 0.0, "delta": 0.6898, "gamma": 0.017, "vega": 0.1611, "theta": -0.0519, "rho": 0.09, "theo": 15.3292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-10-23T10:19:36", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "ECO270617P00070000", "bid": 11.6, "bid_size": 1.0, "ask": 15.7, "ask_size": 1.0, "iv": 0.6248, "open_interest": 0.0, "volume": 0.0, "delta": -0.3686, "gamma": 0.0092, "vega": 0.2018, "theta": -0.0264, "rho": -0.2614, "theo": 13.8891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "ECO270617C00075000", "bid": 11.0, "bid_size": 1.0, "ask": 15.2, "ask_size": 2.0, "iv": 0.6496, "open_interest": 0.0, "volume": 0.0, "delta": 0.5966, "gamma": 0.0153, "vega": 0.1917, "theta": -0.0454, "rho": 0.1036, "theo": 12.8292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "ECO270617P00075000", "bid": 14.5, "bid_size": 3.0, "ask": 18.8, "ask_size": 3.0, "iv": 0.6194, "open_interest": 0.0, "volume": 0.0, "delta": -0.4171, "gamma": 0.0094, "vega": 0.2056, "theta": -0.0263, "rho": -0.3034, "theo": 16.9789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "ECO270617C00080000", "bid": 8.8, "bid_size": 3.0, "ask": 13.0, "ask_size": 2.0, "iv": 0.6396, "open_interest": 30.0, "volume": 0.0, "delta": 0.5205, "gamma": 0.0137, "vega": 0.2047, "theta": -0.0406, "rho": 0.1067, "theo": 10.8447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.9, "last_trade_time": "2026-10-29T15:11:50", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "ECO270617P00080000", "bid": 18.0, "bid_size": 3.0, "ask": 22.2, "ask_size": 2.0, "iv": 0.6241, "open_interest": 0.0, "volume": 0.0, "delta": -0.4624, "gamma": 0.0094, "vega": 0.2057, "theta": -0.0256, "rho": -0.3455, "theo": 20.362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "ECO270617C00085000", "bid": 7.2, "bid_size": 1.0, "ask": 11.4, "ask_size": 2.0, "iv": 0.6427, "open_interest": 0.0, "volume": 0.0, "delta": 0.4578, "gamma": 0.0124, "vega": 0.2087, "theta": -0.0376, "rho": 0.104, "theo": 9.2497, "change": 0.0, "open": 0.0, "high": 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": "ECO270617P00085000", "bid": 21.7, "bid_size": 2.0, "ask": 26.0, "ask_size": 4.0, "iv": 0.6332, "open_interest": 0.0, "volume": 0.0, "delta": -0.5036, "gamma": 0.0092, "vega": 0.2028, "theta": -0.0246, "rho": -0.3874, "theo": 23.9929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "ECO270617C00090000", "bid": 6.0, "bid_size": 2.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.6472, "open_interest": 28.0, "volume": 0.0, "delta": 0.4051, "gamma": 0.0115, "vega": 0.208, "theta": -0.0355, "rho": 0.1012, "theo": 7.9528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-11-05T09:30:23", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "ECO270617P00090000", "bid": 25.5, "bid_size": 1.0, "ask": 30.0, "ask_size": 5.0, "iv": 0.641, "open_interest": 0.0, "volume": 0.0, "delta": -0.5407, "gamma": 0.0089, "vega": 0.1977, "theta": -0.0232, "rho": -0.4282, "theo": 27.8287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1999998092651}, {"option": "ECO270617C00095000", "bid": 4.9, "bid_size": 29.0, "ask": 8.5, "ask_size": 7.0, "iv": 0.6409, "open_interest": 5.0, "volume": 0.0, "delta": 0.3604, "gamma": 0.0106, "vega": 0.2017, "theta": -0.0338, "rho": 0.0934, "theo": 6.8953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-10-29T12:24:20", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "ECO270617P00095000", "bid": 29.7, "bid_size": 2.0, "ask": 34.0, "ask_size": 2.0, "iv": 0.6515, "open_interest": 0.0, "volume": 0.0, "delta": -0.5737, "gamma": 0.0085, "vega": 0.1912, "theta": -0.0216, "rho": -0.468, "theo": 31.8333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.2500009536743}, {"option": "ECO270617C00100000", "bid": 4.2, "bid_size": 1.0, "ask": 8.0, "ask_size": 6.0, "iv": 0.661, "open_interest": 0.0, "volume": 0.0, "delta": 0.322, "gamma": 0.0099, "vega": 0.1947, "theta": -0.0322, "rho": 0.0865, "theo": 6.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "ECO270617P00100000", "bid": 33.9, "bid_size": 1.0, "ask": 38.0, "ask_size": 1.0, "iv": 0.6555, "open_interest": 10.0, "volume": 0.0, "delta": -0.603, "gamma": 0.0081, "vega": 0.1838, "theta": -0.0199, "rho": -0.5067, "theo": 35.9747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.16, "last_trade_time": "2026-10-27T11:48:34", "percent_change": 0.0, "prev_day_close": 35.4499988555908}, {"option": "ECO270617C00105000", "bid": 3.5, "bid_size": 1.0, "ask": 7.0, "ask_size": 6.0, "iv": 0.661, "open_interest": 0.0, "volume": 0.0, "delta": 0.289, "gamma": 0.0092, "vega": 0.1871, "theta": -0.0306, "rho": 0.0812, "theo": 5.2951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000002384186}, {"option": "ECO270617P00105000", "bid": 38.1, "bid_size": 3.0, "ask": 42.5, "ask_size": 2.0, "iv": 0.6675, "open_interest": 0.0, "volume": 0.0, "delta": -0.6289, "gamma": 0.0077, "vega": 0.176, "theta": -0.018, "rho": -0.5442, "theo": 40.2284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "ECO270617C00110000", "bid": 2.75, "bid_size": 34.0, "ask": 6.5, "ask_size": 6.0, "iv": 0.6669, "open_interest": 0.0, "volume": 0.0, "delta": 0.2602, "gamma": 0.0086, "vega": 0.1783, "theta": -0.0291, "rho": 0.0743, "theo": 4.6843, "change": 0.0, "open": 0.0, "high": 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": "ECO270617P00110000", "bid": 42.5, "bid_size": 2.0, "ask": 46.9, "ask_size": 1.0, "iv": 0.6778, "open_interest": 0.0, "volume": 0.0, "delta": -0.6518, "gamma": 0.0072, "vega": 0.1679, "theta": -0.0162, "rho": -0.5808, "theo": 44.573, "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": 44.1000003814697}, {"option": "ECO270617C00115000", "bid": 2.4, "bid_size": 2.0, "ask": 6.0, "ask_size": 3.0, "iv": 0.6787, "open_interest": 2.0, "volume": 0.0, "delta": 0.2354, "gamma": 0.008, "vega": 0.17, "theta": -0.0277, "rho": 0.0696, "theo": 4.1718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-10-27T09:30:03", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "ECO270617P00115000", "bid": 47.1, "bid_size": 1.0, "ask": 51.0, "ask_size": 1.0, "iv": 0.6806, "open_interest": 0.0, "volume": 0.0, "delta": -0.6721, "gamma": 0.0068, "vega": 0.16, "theta": -0.0142, "rho": -0.6165, "theo": 48.9931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.6000003814697}, {"option": "ECO270617C00120000", "bid": 1.95, "bid_size": 2.0, "ask": 5.5, "ask_size": 6.0, "iv": 0.6835, "open_interest": 0.0, "volume": 0.0, "delta": 0.2136, "gamma": 0.0074, "vega": 0.1612, "theta": -0.0263, "rho": 0.0637, "theo": 3.7325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "ECO270617P00120000", "bid": 51.5, "bid_size": 2.0, "ask": 55.5, "ask_size": 1.0, "iv": 0.6856, "open_interest": 0.0, "volume": 0.0, "delta": -0.6901, "gamma": 0.0064, "vega": 0.1523, "theta": -0.0123, "rho": -0.651, "theo": 53.4745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.1000003814697}, {"option": "ECO270617C00125000", "bid": 1.55, "bid_size": 34.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6818, "open_interest": 30.0, "volume": 0.0, "delta": 0.1948, "gamma": 0.0069, "vega": 0.154, "theta": -0.025, "rho": 0.06, "theo": 3.3607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-02T09:35:44", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "ECO270617P00125000", "bid": 56.0, "bid_size": 2.0, "ask": 60.5, "ask_size": 5.0, "iv": 0.7074, "open_interest": 0.0, "volume": 0.0, "delta": -0.706, "gamma": 0.0061, "vega": 0.1447, "theta": -0.0104, "rho": -0.6848, "theo": 58.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.6000003814697}, {"option": "ECO270617C00130000", "bid": 1.2, "bid_size": 6.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6984, "open_interest": 0.0, "volume": 0.0, "delta": 0.178, "gamma": 0.0064, "vega": 0.1466, "theta": -0.0237, "rho": 0.0557, "theo": 3.0355, "change": 0.0, "open": 0.0, "high": 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": "ECO270617P00130000", "bid": 60.6, "bid_size": 1.0, "ask": 64.5, "ask_size": 1.0, "iv": 0.695, "open_interest": 5.0, "volume": 0.0, "delta": -0.7202, "gamma": 0.0057, "vega": 0.1376, "theta": -0.0085, "rho": -0.7178, "theo": 62.5833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.23, "last_trade_time": "2026-11-04T12:24:52", "percent_change": 0.0, "prev_day_close": 62.1500015258789}, {"option": "ECO270617C00135000", "bid": 0.9, "bid_size": 30.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7144, "open_interest": 1.0, "volume": 0.0, "delta": 0.1633, "gamma": 0.006, "vega": 0.1375, "theta": -0.0226, "rho": 0.0511, "theo": 2.757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-10-26T09:30:03", "percent_change": 0.0, "prev_day_close": 3.02500003576279}, {"option": "ECO270617P00135000", "bid": 65.1, "bid_size": 3.0, "ask": 69.5, "ask_size": 2.0, "iv": 0.712, "open_interest": 0.0, "volume": 0.0, "delta": -0.7329, "gamma": 0.0054, "vega": 0.1308, "theta": -0.0067, "rho": -0.7502, "theo": 67.1947, "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": 66.75}, {"option": "ECO270617C00140000", "bid": 0.6, "bid_size": 34.0, "ask": 4.7, "ask_size": 1.0, "iv": 0.7207, "open_interest": 5.0, "volume": 0.0, "delta": 0.1503, "gamma": 0.0056, "vega": 0.1316, "theta": -0.0215, "rho": 0.0481, "theo": 2.5137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-04T09:30:19", "percent_change": 0.0, "prev_day_close": 2.92500004172325}, {"option": "ECO270617P00140000", "bid": 69.8, "bid_size": 2.0, "ask": 74.0, "ask_size": 1.0, "iv": 0.7155, "open_interest": 0.0, "volume": 0.0, "delta": -0.7443, "gamma": 0.0051, "vega": 0.1243, "theta": -0.0048, "rho": -0.7818, "theo": 71.8368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.3499984741211}, {"option": "ECO270617C00145000", "bid": 0.35, "bid_size": 37.0, "ask": 4.5, "ask_size": 1.0, "iv": 0.7269, "open_interest": 0.0, "volume": 0.0, "delta": 0.1386, "gamma": 0.0053, "vega": 0.1253, "theta": -0.0205, "rho": 0.0449, "theo": 2.2964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499989271164}, {"option": "ECO270617P00145000", "bid": 74.4, "bid_size": 2.0, "ask": 78.5, "ask_size": 1.0, "iv": 0.7119, "open_interest": 1.0, "volume": 0.0, "delta": -0.7545, "gamma": 0.0048, "vega": 0.1183, "theta": -0.003, "rho": -0.813, "theo": 76.5049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.8, "last_trade_time": "2026-11-03T09:30:03", "percent_change": 0.0, "prev_day_close": 76.0}, {"option": "ECO270917C00035000", "bid": 44.5, "bid_size": 2.0, "ask": 49.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0326, "rho": 0.0, "theo": 47.17, "change": -0.25, "open": 48.0, "high": 48.0, "low": 48.0, "tick": "down", "last_trade_price": 48.0, "last_trade_time": "2026-11-09T09:55:48", "percent_change": -0.518135, "prev_day_close": 48.25}, {"option": "ECO270917P00035000", "bid": 1.4, "bid_size": 1.0, "ask": 5.5, "ask_size": 18.0, "iv": 0.7904, "open_interest": 0.0, "volume": 0.0, "delta": -0.0962, "gamma": 0.003, "vega": 0.1114, "theta": -0.0139, "rho": -0.0952, "theo": 3.6791, "change": 0.0, "open": 0.0, "high": 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": "ECO270917C00040000", "bid": 39.5, "bid_size": 2.0, "ask": 44.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0326, "rho": 0.0, "theo": 42.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "ECO270917P00040000", "bid": 2.85, "bid_size": 1.0, "ask": 6.5, "ask_size": 12.0, "iv": 0.7591, "open_interest": 0.0, "volume": 0.0, "delta": -0.1249, "gamma": 0.0038, "vega": 0.1335, "theta": -0.0157, "rho": -0.1234, "theo": 4.7514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.24, "last_trade_time": "2026-09-24T13:37:47", "percent_change": 0.0, "prev_day_close": 4.72500002384186}, {"option": "ECO270917C00045000", "bid": 34.5, "bid_size": 2.0, "ask": 39.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0326, "rho": 0.0, "theo": 37.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "ECO270917P00045000", "bid": 4.5, "bid_size": 1.0, "ask": 8.0, "ask_size": 11.0, "iv": 0.7395, "open_interest": 0.0, "volume": 0.0, "delta": -0.158, "gamma": 0.0046, "vega": 0.1553, "theta": -0.0173, "rho": -0.1565, "theo": 6.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.83, "last_trade_time": "2026-09-01T14:15:36", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "ECO270917C00050000", "bid": 30.0, "bid_size": 2.0, "ask": 34.5, "ask_size": 1.0, "iv": 0.8509, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0014, "vega": 0.0, "theta": -0.0326, "rho": 0.0, "theo": 32.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "ECO270917P00050000", "bid": 6.3, "bid_size": 1.0, "ask": 9.5, "ask_size": 6.0, "iv": 0.7119, "open_interest": 3.0, "volume": 0.0, "delta": -0.1952, "gamma": 0.0055, "vega": 0.1761, "theta": -0.0186, "rho": -0.1946, "theo": 7.6342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-10-19T12:08:11", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "ECO270917C00055000", "bid": 25.0, "bid_size": 3.0, "ask": 30.0, "ask_size": 2.0, "iv": 0.7249, "open_interest": 332.0, "volume": 0.0, "delta": 0.9537, "gamma": 0.0102, "vega": 0.0413, "theta": -0.034, "rho": 0.0306, "theo": 27.2292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.75, "last_trade_time": "2026-11-03T14:56:41", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "ECO270917P00055000", "bid": 8.1, "bid_size": 1.0, "ask": 11.5, "ask_size": 1.0, "iv": 0.6879, "open_interest": 49.0, "volume": 0.0, "delta": -0.2358, "gamma": 0.0063, "vega": 0.1947, "theta": -0.0197, "rho": -0.2376, "theo": 9.4972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-11-05T09:35:45", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "ECO270917C00060000", "bid": 20.5, "bid_size": 2.0, "ask": 25.5, "ask_size": 2.0, "iv": 0.6687, "open_interest": 1.0, "volume": 0.0, "delta": 0.8672, "gamma": 0.0144, "vega": 0.0868, "theta": -0.0437, "rho": 0.0629, "theo": 22.8503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.54, "last_trade_time": "2026-08-17T14:25:52", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "ECO270917P00060000", "bid": 10.1, "bid_size": 1.0, "ask": 13.5, "ask_size": 1.0, "iv": 0.6595, "open_interest": 74.0, "volume": 0.0, "delta": -0.2788, "gamma": 0.007, "vega": 0.2101, "theta": -0.0204, "rho": -0.2846, "theo": 11.661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.5, "last_trade_time": "2026-11-05T10:17:15", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "ECO270917C00065000", "bid": 17.0, "bid_size": 1.0, "ask": 21.5, "ask_size": 2.0, "iv": 0.6436, "open_interest": 39.0, "volume": 0.0, "delta": 0.7687, "gamma": 0.0156, "vega": 0.15, "theta": -0.0464, "rho": 0.1013, "theo": 19.1613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.8, "last_trade_time": "2026-09-30T09:44:48", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "ECO270917P00065000", "bid": 12.4, "bid_size": 1.0, "ask": 16.0, "ask_size": 1.0, "iv": 0.6409, "open_interest": 0.0, "volume": 0.0, "delta": -0.323, "gamma": 0.0076, "vega": 0.2218, "theta": -0.0207, "rho": -0.3348, "theo": 14.1274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "ECO270917C00070000", "bid": 13.5, "bid_size": 2.0, "ask": 18.5, "ask_size": 2.0, "iv": 0.6199, "open_interest": 49.0, "volume": 0.0, "delta": 0.6749, "gamma": 0.015, "vega": 0.1968, "theta": -0.0414, "rho": 0.1306, "theo": 16.1187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.24, "last_trade_time": "2026-11-05T10:17:10", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "ECO270917P00070000", "bid": 14.0, "bid_size": 2.0, "ask": 19.0, "ask_size": 1.0, "iv": 0.6091, "open_interest": 17.0, "volume": 0.0, "delta": -0.3672, "gamma": 0.008, "vega": 0.2294, "theta": -0.0206, "rho": -0.3875, "theo": 16.8865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.29, "last_trade_time": "2026-11-05T13:57:34", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "ECO270917C00075000", "bid": 11.3, "bid_size": 1.0, "ask": 16.0, "ask_size": 2.0, "iv": 0.6268, "open_interest": 21.0, "volume": 0.0, "delta": 0.5924, "gamma": 0.0137, "vega": 0.222, "theta": -0.0357, "rho": 0.1418, "theo": 13.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-09-23T12:03:58", "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "ECO270917P00075000", "bid": 17.5, "bid_size": 3.0, "ask": 22.0, "ask_size": 1.0, "iv": 0.6099, "open_interest": 10.0, "volume": 0.0, "delta": -0.4102, "gamma": 0.0082, "vega": 0.2331, "theta": -0.0202, "rho": -0.4418, "theo": 19.9186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.75, "last_trade_time": "2026-10-27T09:59:12", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "ECO270917C00080000", "bid": 9.0, "bid_size": 2.0, "ask": 14.0, "ask_size": 2.0, "iv": 0.6135, "open_interest": 4.0, "volume": 0.0, "delta": 0.5224, "gamma": 0.0124, "vega": 0.2346, "theta": -0.0316, "rho": 0.144, "theo": 11.5842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.25, "last_trade_time": "2026-10-15T15:44:07", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "ECO270917P00080000", "bid": 20.5, "bid_size": 2.0, "ask": 25.5, "ask_size": 1.0, "iv": 0.6022, "open_interest": 1.0, "volume": 0.0, "delta": -0.4513, "gamma": 0.0083, "vega": 0.2333, "theta": -0.0195, "rho": -0.4963, "theo": 23.1991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-10-15T11:46:04", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "ECO270917C00085000", "bid": 7.5, "bid_size": 2.0, "ask": 12.3, "ask_size": 1.0, "iv": 0.6047, "open_interest": 2.0, "volume": 0.0, "delta": 0.4632, "gamma": 0.0115, "vega": 0.2386, "theta": -0.0295, "rho": 0.1432, "theo": 9.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-10-19T12:07:23", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "ECO270917P00085000", "bid": 24.0, "bid_size": 2.0, "ask": 29.0, "ask_size": 1.0, "iv": 0.5975, "open_interest": 0.0, "volume": 0.0, "delta": -0.4898, "gamma": 0.0083, "vega": 0.2305, "theta": -0.0185, "rho": -0.5512, "theo": 26.7005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "ECO270917C00090000", "bid": 6.3, "bid_size": 22.0, "ask": 10.5, "ask_size": 1.0, "iv": 0.5998, "open_interest": 3.0, "volume": 0.0, "delta": 0.4121, "gamma": 0.0109, "vega": 0.2364, "theta": -0.0278, "rho": 0.134, "theo": 8.4794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-11-02T14:57:51", "percent_change": 0.0, "prev_day_close": 8.99999976158142}, {"option": "ECO270917P00090000", "bid": 28.0, "bid_size": 2.0, "ask": 32.5, "ask_size": 1.0, "iv": 0.5968, "open_interest": 1.0, "volume": 0.0, "delta": -0.5254, "gamma": 0.0081, "vega": 0.2253, "theta": -0.0173, "rho": -0.6055, "theo": 30.3931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.06, "last_trade_time": "2026-09-21T11:47:21", "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "ECO270917C00095000", "bid": 5.0, "bid_size": 30.0, "ask": 9.6, "ask_size": 1.0, "iv": 0.595, "open_interest": 44.0, "volume": 0.0, "delta": 0.367, "gamma": 0.0103, "vega": 0.2305, "theta": -0.0262, "rho": 0.1261, "theo": 7.2966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.83, "last_trade_time": "2026-11-05T10:15:32", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "ECO270917P00095000", "bid": 32.0, "bid_size": 2.0, "ask": 37.0, "ask_size": 2.0, "iv": 0.6128, "open_interest": 0.0, "volume": 0.0, "delta": -0.5579, "gamma": 0.0079, "vega": 0.2184, "theta": -0.016, "rho": -0.6587, "theo": 34.2511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "ECO270917C00100000", "bid": 4.1, "bid_size": 1.0, "ask": 8.4, "ask_size": 1.0, "iv": 0.5977, "open_interest": 64.0, "volume": 0.0, "delta": 0.3273, "gamma": 0.0096, "vega": 0.2248, "theta": -0.0246, "rho": 0.1204, "theo": 6.3153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-11-04T11:16:55", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "ECO270917P00100000", "bid": 36.0, "bid_size": 1.0, "ask": 41.0, "ask_size": 2.0, "iv": 0.6126, "open_interest": 0.0, "volume": 0.0, "delta": -0.5874, "gamma": 0.0076, "vega": 0.2101, "theta": -0.0146, "rho": -0.7112, "theo": 38.2489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "ECO270917C00105000", "bid": 3.2, "bid_size": 1.0, "ask": 7.6, "ask_size": 1.0, "iv": 0.5965, "open_interest": 0.0, "volume": 0.0, "delta": 0.2925, "gamma": 0.009, "vega": 0.2137, "theta": -0.0231, "rho": 0.1096, "theo": 5.4867, "change": 0.0, "open": 0.0, "high": 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": "ECO270917P00105000", "bid": 40.0, "bid_size": 2.0, "ask": 45.0, "ask_size": 2.0, "iv": 0.6072, "open_interest": 5.0, "volume": 0.0, "delta": -0.6141, "gamma": 0.0073, "vega": 0.2013, "theta": -0.0131, "rho": -0.7622, "theo": 42.3657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.33, "last_trade_time": "2026-11-03T09:31:19", "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "ECO270917C00110000", "bid": 2.5, "bid_size": 2.0, "ask": 7.2, "ask_size": 1.0, "iv": 0.6002, "open_interest": 3.0, "volume": 0.0, "delta": 0.262, "gamma": 0.0084, "vega": 0.206, "theta": -0.0216, "rho": 0.1036, "theo": 4.792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-10-13T09:30:01", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "ECO270917P00110000", "bid": 44.0, "bid_size": 2.0, "ask": 49.0, "ask_size": 1.0, "iv": 0.5968, "open_interest": 0.0, "volume": 0.0, "delta": -0.638, "gamma": 0.0069, "vega": 0.1918, "theta": -0.0115, "rho": -0.8123, "theo": 46.5818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "ECO270917C00115000", "bid": 2.1, "bid_size": 1.0, "ask": 6.4, "ask_size": 1.0, "iv": 0.6046, "open_interest": 0.0, "volume": 0.0, "delta": 0.2352, "gamma": 0.0079, "vega": 0.1932, "theta": -0.0202, "rho": 0.0938, "theo": 4.2004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "ECO270917P00115000", "bid": 48.5, "bid_size": 2.0, "ask": 53.5, "ask_size": 2.0, "iv": 0.6085, "open_interest": 0.0, "volume": 0.0, "delta": -0.6595, "gamma": 0.0066, "vega": 0.1822, "theta": -0.01, "rho": -0.861, "theo": 50.8826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "ECO270917C00120000", "bid": 1.6, "bid_size": 1.0, "ask": 5.9, "ask_size": 1.0, "iv": 0.606, "open_interest": 0.0, "volume": 0.0, "delta": 0.2118, "gamma": 0.0073, "vega": 0.1847, "theta": -0.0189, "rho": 0.0877, "theo": 3.7028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "ECO270917P00120000", "bid": 53.0, "bid_size": 2.0, "ask": 57.5, "ask_size": 1.0, "iv": 0.6032, "open_interest": 6.0, "volume": 0.0, "delta": -0.6787, "gamma": 0.0062, "vega": 0.1728, "theta": -0.0084, "rho": -0.9087, "theo": 55.2535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.81, "last_trade_time": "2026-10-20T12:23:29", "percent_change": 0.0, "prev_day_close": 55.25}, {"option": "ECO270917C00125000", "bid": 1.15, "bid_size": 1.0, "ask": 5.4, "ask_size": 1.0, "iv": 0.6053, "open_interest": 0.0, "volume": 0.0, "delta": 0.1908, "gamma": 0.0068, "vega": 0.1734, "theta": -0.0177, "rho": 0.0799, "theo": 3.2703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "ECO270917P00125000", "bid": 57.5, "bid_size": 1.0, "ask": 62.5, "ask_size": 2.0, "iv": 0.6241, "open_interest": 1.0, "volume": 0.0, "delta": -0.6959, "gamma": 0.0059, "vega": 0.1634, "theta": -0.0069, "rho": -0.9555, "theo": 59.6845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.9, "last_trade_time": "2026-10-05T09:30:03", "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "ECO270917C00130000", "bid": 0.75, "bid_size": 1.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.6047, "open_interest": 0.0, "volume": 0.0, "delta": 0.1728, "gamma": 0.0063, "vega": 0.1634, "theta": -0.0166, "rho": 0.0739, "theo": 2.9086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25000005960464}, {"option": "ECO270917P00130000", "bid": 62.0, "bid_size": 1.0, "ask": 67.0, "ask_size": 2.0, "iv": 0.6282, "open_interest": 0.0, "volume": 0.0, "delta": -0.7113, "gamma": 0.0055, "vega": 0.1545, "theta": -0.0054, "rho": -1.0016, "theo": 64.1656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.0}, {"option": "ECO270917C00135000", "bid": 0.5, "bid_size": 29.0, "ask": 5.4, "ask_size": 1.0, "iv": 0.6094, "open_interest": 20.0, "volume": 0.0, "delta": 0.1566, "gamma": 0.0059, "vega": 0.1561, "theta": -0.0155, "rho": 0.0691, "theo": 2.5897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-10-26T14:07:33", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "ECO270917P00135000", "bid": 66.5, "bid_size": 1.0, "ask": 71.5, "ask_size": 2.0, "iv": 0.6298, "open_interest": 0.0, "volume": 0.0, "delta": -0.7251, "gamma": 0.0052, "vega": 0.1458, "theta": -0.0039, "rho": -1.0459, "theo": 68.6892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.5}, {"option": "ECO270917C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.6149, "open_interest": 0.0, "volume": 0.0, "delta": 0.1423, "gamma": 0.0055, "vega": 0.1444, "theta": -0.0145, "rho": 0.0627, "theo": 2.3168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "ECO270917P00140000", "bid": 71.0, "bid_size": 3.0, "ask": 75.5, "ask_size": 1.0, "iv": 0.6109, "open_interest": 0.0, "volume": 0.0, "delta": -0.7374, "gamma": 0.0049, "vega": 0.1376, "theta": -0.0025, "rho": -1.0895, "theo": 73.2494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.0}, {"option": "ECO270917C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 18.0, "iv": 0.6217, "open_interest": 0.0, "volume": 0.0, "delta": 0.1297, "gamma": 0.0051, "vega": 0.1366, "theta": -0.0136, "rho": 0.0579, "theo": 2.0813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.3999999538064}, {"option": "ECO270917P00145000", "bid": 75.5, "bid_size": 2.0, "ask": 80.0, "ask_size": 1.0, "iv": 0.6058, "open_interest": 0.0, "volume": 0.0, "delta": -0.7485, "gamma": 0.0046, "vega": 0.1299, "theta": -0.0011, "rho": -1.1328, "theo": 77.8403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.75}, {"option": "ECO270917C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.6363, "open_interest": 0.0, "volume": 0.0, "delta": 0.1183, "gamma": 0.0048, "vega": 0.13, "theta": -0.0128, "rho": 0.0542, "theo": 1.8712, "change": 0.0, "open": 0.0, "high": 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": "ECO270917P00150000", "bid": 80.0, "bid_size": 2.0, "ask": 85.0, "ask_size": 1.0, "iv": 0.6187, "open_interest": 0.0, "volume": 0.0, "delta": -0.7585, "gamma": 0.0043, "vega": 0.1225, "theta": 0.0, "rho": -1.1751, "theo": 82.4575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.25}, {"option": "ECO271217C00035000", "bid": 44.5, "bid_size": 2.0, "ask": 49.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.022, "rho": 0.0, "theo": 47.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.7, "last_trade_time": "2026-10-21T13:11:21", "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "ECO271217P00035000", "bid": 1.5, "bid_size": 27.0, "ask": 6.5, "ask_size": 36.0, "iv": 0.7267, "open_interest": 4.0, "volume": 1.0, "delta": -0.1069, "gamma": 0.0031, "vega": 0.1317, "theta": -0.012, "rho": -0.141, "theo": 4.6116, "change": 0.25, "open": 4.25, "high": 4.25, "low": 4.25, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-11-09T15:45:22", "percent_change": 6.25, "prev_day_close": 4.0}, {"option": "ECO271217C00040000", "bid": 39.5, "bid_size": 2.0, "ask": 44.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.022, "rho": 0.0, "theo": 42.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "ECO271217P00040000", "bid": 3.0, "bid_size": 24.0, "ask": 8.0, "ask_size": 23.0, "iv": 0.7088, "open_interest": 1.0, "volume": 0.0, "delta": -0.1362, "gamma": 0.0038, "vega": 0.1552, "theta": -0.0134, "rho": -0.1797, "theo": 5.8669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-19T14:21:26", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "ECO271217C00045000", "bid": 34.5, "bid_size": 2.0, "ask": 39.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.022, "rho": 0.0, "theo": 37.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "ECO271217P00045000", "bid": 4.5, "bid_size": 9.0, "ask": 9.5, "ask_size": 2.0, "iv": 0.6786, "open_interest": 11.0, "volume": 0.0, "delta": -0.1693, "gamma": 0.0046, "vega": 0.1779, "theta": -0.0145, "rho": -0.2243, "theo": 7.3736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.73, "last_trade_time": "2026-11-05T14:12:33", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "ECO271217C00050000", "bid": 30.0, "bid_size": 1.0, "ask": 34.5, "ask_size": 1.0, "iv": 0.8125, "open_interest": 1.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.002, "vega": 0.0, "theta": -0.022, "rho": 0.0, "theo": 32.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-11-05T14:36:45", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "ECO271217P00050000", "bid": 6.5, "bid_size": 1.0, "ask": 11.0, "ask_size": 1.0, "iv": 0.6535, "open_interest": 0.0, "volume": 0.0, "delta": -0.2055, "gamma": 0.0053, "vega": 0.1988, "theta": -0.0155, "rho": -0.2744, "theo": 9.1516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "ECO271217C00055000", "bid": 25.0, "bid_size": 1.0, "ask": 30.0, "ask_size": 2.0, "iv": 0.6907, "open_interest": 132.0, "volume": 0.0, "delta": 0.9451, "gamma": 0.0102, "vega": 0.0478, "theta": -0.0305, "rho": 0.0405, "theo": 27.2932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.9, "last_trade_time": "2026-09-17T10:00:33", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "ECO271217P00055000", "bid": 8.5, "bid_size": 2.0, "ask": 13.5, "ask_size": 2.0, "iv": 0.6434, "open_interest": 3.0, "volume": 0.0, "delta": -0.244, "gamma": 0.006, "vega": 0.2169, "theta": -0.0162, "rho": -0.3295, "theo": 11.2168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.04, "last_trade_time": "2026-09-25T15:08:46", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "ECO271217C00060000", "bid": 21.0, "bid_size": 1.0, "ask": 25.5, "ask_size": 1.0, "iv": 0.6548, "open_interest": 211.0, "volume": 0.0, "delta": 0.855, "gamma": 0.0145, "vega": 0.1306, "theta": -0.0406, "rho": 0.1057, "theo": 23.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-10-19T15:10:18", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "ECO271217P00060000", "bid": 11.0, "bid_size": 2.0, "ask": 16.0, "ask_size": 2.0, "iv": 0.6346, "open_interest": 2.0, "volume": 0.0, "delta": -0.2837, "gamma": 0.0065, "vega": 0.2318, "theta": -0.0166, "rho": -0.3891, "theo": 13.572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-09-10T11:16:42", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "ECO271217C00065000", "bid": 17.0, "bid_size": 4.0, "ask": 22.0, "ask_size": 2.0, "iv": 0.6237, "open_interest": 160.0, "volume": 0.0, "delta": 0.7545, "gamma": 0.015, "vega": 0.1753, "theta": -0.0402, "rho": 0.1258, "theo": 19.5353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.47, "last_trade_time": "2026-11-05T15:56:13", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "ECO271217P00065000", "bid": 14.0, "bid_size": 1.0, "ask": 19.0, "ask_size": 2.0, "iv": 0.6378, "open_interest": 13.0, "volume": 0.0, "delta": -0.3237, "gamma": 0.007, "vega": 0.2428, "theta": -0.0168, "rho": -0.4517, "theo": 16.2086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-10-07T13:48:49", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "ECO271217C00070000", "bid": 14.0, "bid_size": 2.0, "ask": 19.0, "ask_size": 2.0, "iv": 0.606, "open_interest": 62.0, "volume": 0.0, "delta": 0.6657, "gamma": 0.0136, "vega": 0.2179, "theta": -0.0332, "rho": 0.168, "theo": 16.7438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-10-28T15:19:14", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "ECO271217P00070000", "bid": 17.0, "bid_size": 1.0, "ask": 22.0, "ask_size": 2.0, "iv": 0.6327, "open_interest": 69.0, "volume": 0.0, "delta": -0.3629, "gamma": 0.0073, "vega": 0.2502, "theta": -0.0167, "rho": -0.5162, "theo": 19.111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-11-06T12:02:57", "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "ECO271217C00075000", "bid": 12.5, "bid_size": 1.0, "ask": 16.5, "ask_size": 1.0, "iv": 0.623, "open_interest": 13.0, "volume": 0.0, "delta": 0.5916, "gamma": 0.0122, "vega": 0.2426, "theta": -0.0286, "rho": 0.1782, "theo": 14.4582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.2, "last_trade_time": "2026-10-19T09:42:41", "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "ECO271217P00075000", "bid": 20.0, "bid_size": 2.0, "ask": 25.0, "ask_size": 2.0, "iv": 0.6206, "open_interest": 0.0, "volume": 0.0, "delta": -0.4007, "gamma": 0.0075, "vega": 0.2541, "theta": -0.0164, "rho": -0.5824, "theo": 22.2554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "ECO271217C00080000", "bid": 10.0, "bid_size": 2.0, "ask": 15.0, "ask_size": 2.0, "iv": 0.6046, "open_interest": 28.0, "volume": 0.0, "delta": 0.5298, "gamma": 0.0111, "vega": 0.2562, "theta": -0.0261, "rho": 0.1824, "theo": 12.5575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-11-05T10:25:15", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "ECO271217P00080000", "bid": 23.5, "bid_size": 1.0, "ask": 28.5, "ask_size": 2.0, "iv": 0.622, "open_interest": 10.0, "volume": 0.0, "delta": -0.4364, "gamma": 0.0075, "vega": 0.2549, "theta": -0.0158, "rho": -0.6487, "theo": 25.6154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.0, "last_trade_time": "2026-10-29T15:25:22", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "ECO271217C00085000", "bid": 8.5, "bid_size": 1.0, "ask": 13.5, "ask_size": 2.0, "iv": 0.6052, "open_interest": 184.0, "volume": 0.0, "delta": 0.4773, "gamma": 0.0105, "vega": 0.2613, "theta": -0.025, "rho": 0.1808, "theo": 10.978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-11-02T13:20:20", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "ECO271217P00085000", "bid": 27.0, "bid_size": 1.0, "ask": 31.5, "ask_size": 1.0, "iv": 0.6077, "open_interest": 0.0, "volume": 0.0, "delta": -0.4698, "gamma": 0.0075, "vega": 0.2532, "theta": -0.0152, "rho": -0.7151, "theo": 29.1651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "ECO271217C00090000", "bid": 7.0, "bid_size": 29.0, "ask": 12.0, "ask_size": 74.0, "iv": 0.5976, "open_interest": 91.0, "volume": 0.0, "delta": 0.4316, "gamma": 0.01, "vega": 0.2603, "theta": -0.0238, "rho": 0.1724, "theo": 9.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-11-04T14:08:43", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "ECO271217P00090000", "bid": 30.5, "bid_size": 2.0, "ask": 35.5, "ask_size": 2.0, "iv": 0.6079, "open_interest": 14.0, "volume": 0.0, "delta": -0.5007, "gamma": 0.0074, "vega": 0.2495, "theta": -0.0143, "rho": -0.781, "theo": 32.8776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.9, "last_trade_time": "2026-10-27T09:57:42", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "ECO271217C00095000", "bid": 6.0, "bid_size": 6.0, "ask": 11.0, "ask_size": 29.0, "iv": 0.602, "open_interest": 22.0, "volume": 0.0, "delta": 0.3914, "gamma": 0.0095, "vega": 0.2587, "theta": -0.0227, "rho": 0.1684, "theo": 8.516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-11-02T10:56:04", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "ECO271217P00095000", "bid": 34.5, "bid_size": 1.0, "ask": 39.0, "ask_size": 1.0, "iv": 0.6034, "open_interest": 1.0, "volume": 0.0, "delta": -0.529, "gamma": 0.0073, "vega": 0.2442, "theta": -0.0134, "rho": -0.8462, "theo": 36.7309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.1, "last_trade_time": "2026-10-06T09:30:15", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "ECO271217C00100000", "bid": 5.0, "bid_size": 5.0, "ask": 10.0, "ask_size": 4.0, "iv": 0.5907, "open_interest": 13.0, "volume": 0.0, "delta": 0.3557, "gamma": 0.009, "vega": 0.2517, "theta": -0.0215, "rho": 0.158, "theo": 7.5579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.17, "last_trade_time": "2026-11-06T15:44:52", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "ECO271217P00100000", "bid": 38.5, "bid_size": 1.0, "ask": 43.5, "ask_size": 2.0, "iv": 0.6155, "open_interest": 256.0, "volume": 0.0, "delta": -0.5549, "gamma": 0.0071, "vega": 0.2379, "theta": -0.0124, "rho": -0.9104, "theo": 40.7031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.4, "last_trade_time": "2026-09-24T15:14:28", "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "ECO271217C00105000", "bid": 4.0, "bid_size": 75.0, "ask": 9.0, "ask_size": 78.0, "iv": 0.594, "open_interest": 287.0, "volume": 1.0, "delta": 0.3244, "gamma": 0.0085, "vega": 0.2462, "theta": -0.0205, "rho": 0.1509, "theo": 6.7445, "change": -1.15, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T10:41:08", "percent_change": -16.0839, "prev_day_close": 7.15000009536743}, {"option": "ECO271217P00105000", "bid": 42.5, "bid_size": 1.0, "ask": 47.0, "ask_size": 1.0, "iv": 0.6028, "open_interest": 2.0, "volume": 0.0, "delta": -0.5785, "gamma": 0.0068, "vega": 0.2306, "theta": -0.0113, "rho": -0.9739, "theo": 44.7773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.8, "last_trade_time": "2026-10-06T09:30:03", "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "ECO271217C00110000", "bid": 3.5, "bid_size": 3.0, "ask": 8.5, "ask_size": 26.0, "iv": 0.6036, "open_interest": 1.0, "volume": 0.0, "delta": 0.2964, "gamma": 0.008, "vega": 0.2384, "theta": -0.0195, "rho": 0.1421, "theo": 6.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.68, "last_trade_time": "2026-10-28T15:19:23", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "ECO271217P00110000", "bid": 46.5, "bid_size": 1.0, "ask": 51.5, "ask_size": 1.0, "iv": 0.6082, "open_interest": 1.0, "volume": 0.0, "delta": -0.5999, "gamma": 0.0066, "vega": 0.2232, "theta": -0.0102, "rho": -1.0357, "theo": 48.9378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.8, "last_trade_time": "2026-10-06T09:30:02", "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "ECO271217C00115000", "bid": 3.0, "bid_size": 3.0, "ask": 8.0, "ask_size": 26.0, "iv": 0.6097, "open_interest": 6.0, "volume": 0.0, "delta": 0.2718, "gamma": 0.0076, "vega": 0.2295, "theta": -0.0186, "rho": 0.1337, "theo": 5.4408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.92, "last_trade_time": "2026-11-06T15:44:52", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "ECO271217P00115000", "bid": 51.0, "bid_size": 1.0, "ask": 55.5, "ask_size": 1.0, "iv": 0.599, "open_interest": 1.0, "volume": 0.0, "delta": -0.6194, "gamma": 0.0064, "vega": 0.2152, "theta": -0.0091, "rho": -1.0972, "theo": 53.1716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.6, "last_trade_time": "2026-10-06T09:30:02", "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "ECO271217C00120000", "bid": 2.5, "bid_size": 3.0, "ask": 7.5, "ask_size": 25.0, "iv": 0.6128, "open_interest": 21.0, "volume": 0.0, "delta": 0.2498, "gamma": 0.0072, "vega": 0.2214, "theta": -0.0177, "rho": 0.127, "theo": 4.9168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.39, "last_trade_time": "2026-11-05T09:43:12", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "ECO271217P00120000", "bid": 55.0, "bid_size": 1.0, "ask": 60.0, "ask_size": 1.0, "iv": 0.6106, "open_interest": 18.0, "volume": 0.0, "delta": -0.6371, "gamma": 0.0061, "vega": 0.2072, "theta": -0.0079, "rho": -1.1567, "theo": 57.4684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.0, "last_trade_time": "2026-10-06T09:30:02", "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "ECO271217C00125000", "bid": 2.0, "bid_size": 3.0, "ask": 7.0, "ask_size": 31.0, "iv": 0.6131, "open_interest": 287.0, "volume": 0.0, "delta": 0.2302, "gamma": 0.0068, "vega": 0.2113, "theta": -0.0168, "rho": 0.1176, "theo": 4.4593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-10-23T12:51:04", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ECO271217P00125000", "bid": 59.5, "bid_size": 1.0, "ask": 64.0, "ask_size": 1.0, "iv": 0.6077, "open_interest": 288.0, "volume": 0.0, "delta": -0.6531, "gamma": 0.0058, "vega": 0.1993, "theta": -0.0068, "rho": -1.2166, "theo": 61.8184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.5, "last_trade_time": "2026-10-06T09:30:02", "percent_change": 0.0, "prev_day_close": 61.5}, {"option": "ECO271217C00130000", "bid": 1.5, "bid_size": 4.0, "ask": 6.5, "ask_size": 33.0, "iv": 0.6104, "open_interest": 43.0, "volume": 0.0, "delta": 0.2127, "gamma": 0.0064, "vega": 0.2031, "theta": -0.0161, "rho": 0.1111, "theo": 4.0609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-10-08T15:23:53", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "ECO271217P00130000", "bid": 64.0, "bid_size": 1.0, "ask": 69.0, "ask_size": 2.0, "iv": 0.6283, "open_interest": 42.0, "volume": 0.0, "delta": -0.6677, "gamma": 0.0056, "vega": 0.1913, "theta": -0.0056, "rho": -1.2756, "theo": 66.2142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.2, "last_trade_time": "2026-10-09T09:30:03", "percent_change": 0.0, "prev_day_close": 66.0}, {"option": "ECO271217C00135000", "bid": 1.5, "bid_size": 3.0, "ask": 6.5, "ask_size": 30.0, "iv": 0.6306, "open_interest": 0.0, "volume": 0.0, "delta": 0.1969, "gamma": 0.0061, "vega": 0.1956, "theta": -0.0153, "rho": 0.1056, "theo": 3.7086, "change": 0.0, "open": 0.0, "high": 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": "ECO271217P00135000", "bid": 68.5, "bid_size": 1.0, "ask": 73.0, "ask_size": 1.0, "iv": 0.6075, "open_interest": 0.0, "volume": 0.0, "delta": -0.681, "gamma": 0.0053, "vega": 0.1836, "theta": -0.0045, "rho": -1.3326, "theo": 70.6499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.5}, {"option": "ECO271217C00140000", "bid": 1.0, "bid_size": 5.0, "ask": 6.0, "ask_size": 42.0, "iv": 0.6238, "open_interest": 1000.0, "volume": 0.0, "delta": 0.1826, "gamma": 0.0058, "vega": 0.1856, "theta": -0.0146, "rho": 0.0974, "theo": 3.3967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.25, "last_trade_time": "2026-10-29T11:56:55", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "ECO271217P00140000", "bid": 72.5, "bid_size": 6.0, "ask": 77.5, "ask_size": 2.0, "iv": 0.6113, "open_interest": 1011.0, "volume": 0.0, "delta": -0.6931, "gamma": 0.0051, "vega": 0.1763, "theta": -0.0034, "rho": -1.3901, "theo": 75.1194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.7, "last_trade_time": "2026-11-06T10:12:33", "percent_change": 0.0, "prev_day_close": 76.4000015258789}, {"option": "ECO271217C00145000", "bid": 1.0, "bid_size": 3.0, "ask": 6.0, "ask_size": 30.0, "iv": 0.6416, "open_interest": 0.0, "volume": 0.0, "delta": 0.1699, "gamma": 0.0055, "vega": 0.1784, "theta": -0.014, "rho": 0.092, "theo": 3.1223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "ECO271217P00145000", "bid": 77.0, "bid_size": 2.0, "ask": 82.0, "ask_size": 1.0, "iv": 0.6136, "open_interest": 0.0, "volume": 0.0, "delta": -0.7041, "gamma": 0.0049, "vega": 0.1691, "theta": -0.0023, "rho": -1.4471, "theo": 79.6183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.5}, {"option": "ECO271217C00150000", "bid": 0.5, "bid_size": 41.0, "ask": 5.5, "ask_size": 65.0, "iv": 0.6304, "open_interest": 0.0, "volume": 0.0, "delta": 0.1583, "gamma": 0.0052, "vega": 0.1713, "theta": -0.0134, "rho": 0.0874, "theo": 2.877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "ECO271217P00150000", "bid": 82.0, "bid_size": 1.0, "ask": 86.5, "ask_size": 1.0, "iv": 0.6141, "open_interest": 0.0, "volume": 0.0, "delta": -0.7142, "gamma": 0.0046, "vega": 0.1621, "theta": -0.0012, "rho": -1.502, "theo": 84.143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.0}], "symbol": "ECO", "security_type": "stock", "exchange_id": 3, "current_price": 82.21, "price_change": -1.05, "price_change_percent": -1.2611, "bid": 82.0, "ask": 85.64, "bid_size": 100, "ask_size": 100, "open": 84.11, "high": 85.89, "low": 81.4068, "close": 82.21, "prev_day_close": 83.26, "volume": 817956, "iv30": 70.238, "iv30_change": -0.984, "iv30_change_percent": -1.3816, "seqno": 10406356655, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "ECO"}