{"timestamp": "2026-11-10 01:37:54", "data": {"options": [{"option": "ECON261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.93, "gamma": 0.027, "vega": 0.0078, "theta": -0.0304, "rho": 0.0084, "theo": 6.5384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "ECON261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2586, "open_interest": 0.0, "volume": 0.0, "delta": -0.0735, "gamma": 0.0272, "vega": 0.0078, "theta": -0.0313, "rho": -0.0008, "theo": 0.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ECON261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9138, "gamma": 0.0352, "vega": 0.0091, "theta": -0.032, "rho": 0.0085, "theo": 5.5625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "ECON261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1057, "open_interest": 0.0, "volume": 0.0, "delta": -0.0899, "gamma": 0.0355, "vega": 0.0091, "theta": -0.0328, "rho": -0.001, "theo": 0.1977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ECON261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8914, "gamma": 0.0471, "vega": 0.0107, "theta": -0.0336, "rho": 0.0086, "theo": 4.5935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "ECON261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9714, "open_interest": 0.0, "volume": 0.0, "delta": -0.1125, "gamma": 0.0475, "vega": 0.0108, "theta": -0.0344, "rho": -0.0012, "theo": 0.2276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ECON261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8591, "gamma": 0.0647, "vega": 0.0127, "theta": -0.0353, "rho": 0.0086, "theo": 3.6363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "ECON261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8339, "open_interest": 0.0, "volume": 0.0, "delta": -0.1454, "gamma": 0.0655, "vega": 0.0128, "theta": -0.0361, "rho": -0.0015, "theo": 0.2696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ECON261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8091, "gamma": 0.0919, "vega": 0.0155, "theta": -0.037, "rho": 0.0083, "theo": 2.7019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "ECON261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6765, "open_interest": 0.0, "volume": 0.0, "delta": -0.1965, "gamma": 0.0933, "vega": 0.0156, "theta": -0.0378, "rho": -0.0019, "theo": 0.3351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ECON261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1678, "open_interest": 0.0, "volume": 0.0, "delta": 0.7248, "gamma": 0.1327, "vega": 0.0189, "theta": -0.0388, "rho": 0.0077, "theo": 1.8216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.00000002421439}, {"option": "ECON261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5501, "open_interest": 0.0, "volume": 0.0, "delta": -0.283, "gamma": 0.1352, "vega": 0.0189, "theta": -0.0397, "rho": -0.0027, "theo": 0.4562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ECON261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2783, "open_interest": 0.0, "volume": 0.0, "delta": 0.5813, "gamma": 0.1732, "vega": 0.022, "theta": -0.0409, "rho": 0.0063, "theo": 1.0964, "change": 0.0, "open": 0.0, "high": 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": "ECON261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4318, "open_interest": 1.0, "volume": 0.0, "delta": -0.4304, "gamma": 0.1774, "vega": 0.022, "theta": -0.0419, "rho": -0.0039, "theo": 0.7358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-05T12:20:26", "percent_change": 0.0, "prev_day_close": 1.17500002682209}, {"option": "ECON261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4106, "open_interest": 0.0, "volume": 0.0, "delta": 0.4149, "gamma": 0.1626, "vega": 0.0219, "theta": -0.0433, "rho": 0.0045, "theo": 0.6865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ECON261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3876, "open_interest": 0.0, "volume": 0.0, "delta": -0.6003, "gamma": 0.1671, "vega": 0.0216, "theta": -0.0443, "rho": -0.005, "theo": 1.3352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "ECON261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.518, "open_interest": 0.0, "volume": 0.0, "delta": 0.3028, "gamma": 0.125, "vega": 0.0196, "theta": -0.0448, "rho": 0.0033, "theo": 0.5096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ECON261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4342, "open_interest": 0.0, "volume": 0.0, "delta": -0.7132, "gamma": 0.1289, "vega": 0.0191, "theta": -0.0459, "rho": -0.0055, "theo": 2.1661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "ECON261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6358, "open_interest": 1.0, "volume": 0.0, "delta": 0.2357, "gamma": 0.095, "vega": 0.0173, "theta": -0.0453, "rho": 0.0025, "theo": 0.4197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-22T09:36:25", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ECON261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5562, "open_interest": 0.0, "volume": 0.0, "delta": -0.7801, "gamma": 0.0983, "vega": 0.0166, "theta": -0.0465, "rho": -0.0057, "theo": 3.0822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "ECON261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.753, "open_interest": 0.0, "volume": 0.0, "delta": 0.1925, "gamma": 0.0744, "vega": 0.0154, "theta": -0.0453, "rho": 0.0021, "theo": 0.3643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ECON261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6661, "open_interest": 0.0, "volume": 0.0, "delta": -0.8228, "gamma": 0.0771, "vega": 0.0146, "theta": -0.0465, "rho": -0.006, "theo": 4.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "ECON261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8608, "open_interest": 0.0, "volume": 0.0, "delta": 0.1626, "gamma": 0.0601, "vega": 0.0138, "theta": -0.045, "rho": 0.0017, "theo": 0.3257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ECON261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6892, "open_interest": 0.0, "volume": 0.0, "delta": -0.8519, "gamma": 0.0624, "vega": 0.0128, "theta": -0.0462, "rho": -0.0057, "theo": 4.9969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "ECON261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9612, "open_interest": 0.0, "volume": 0.0, "delta": 0.1408, "gamma": 0.0498, "vega": 0.0125, "theta": -0.0445, "rho": 0.0015, "theo": 0.2968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ECON261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7789, "open_interest": 0.0, "volume": 0.0, "delta": -0.8733, "gamma": 0.0517, "vega": 0.0117, "theta": -0.0456, "rho": -0.0058, "theo": 5.9708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "ECON261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0556, "open_interest": 0.0, "volume": 0.0, "delta": 0.1242, "gamma": 0.0421, "vega": 0.0115, "theta": -0.044, "rho": 0.0013, "theo": 0.274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ECON261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8634, "open_interest": 0.0, "volume": 0.0, "delta": -0.8895, "gamma": 0.0438, "vega": 0.0105, "theta": -0.0451, "rho": -0.0058, "theo": 6.9507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "ECON261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1448, "open_interest": 0.0, "volume": 0.0, "delta": 0.111, "gamma": 0.0362, "vega": 0.0106, "theta": -0.0433, "rho": 0.0012, "theo": 0.2555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ECON261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9435, "open_interest": 0.0, "volume": 0.0, "delta": -0.9021, "gamma": 0.0377, "vega": 0.0097, "theta": -0.0444, "rho": -0.0057, "theo": 7.9343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "ECON261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2296, "open_interest": 0.0, "volume": 0.0, "delta": 0.1004, "gamma": 0.0316, "vega": 0.0098, "theta": -0.0427, "rho": 0.001, "theo": 0.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ECON261120P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0201, "open_interest": 0.0, "volume": 0.0, "delta": -0.9124, "gamma": 0.0329, "vega": 0.0089, "theta": -0.0436, "rho": -0.0059, "theo": 8.9206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "ECON261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3105, "open_interest": 0.0, "volume": 0.0, "delta": 0.0917, "gamma": 0.0279, "vega": 0.0092, "theta": -0.0421, "rho": 0.001, "theo": 0.2267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ECON261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0935, "open_interest": 0.0, "volume": 0.0, "delta": -0.9207, "gamma": 0.029, "vega": 0.0083, "theta": -0.0429, "rho": -0.006, "theo": 9.9091, "change": 0.0, "open": 0.0, "high": 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": "ECON261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3879, "open_interest": 0.0, "volume": 0.0, "delta": 0.0844, "gamma": 0.0249, "vega": 0.0086, "theta": -0.0414, "rho": 0.0009, "theo": 0.2153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ECON261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1637, "open_interest": 0.0, "volume": 0.0, "delta": -0.9277, "gamma": 0.0259, "vega": 0.0076, "theta": -0.0422, "rho": -0.0056, "theo": 10.8992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "ECON261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4621, "open_interest": 0.0, "volume": 0.0, "delta": 0.0781, "gamma": 0.0224, "vega": 0.0081, "theta": -0.0408, "rho": 0.0008, "theo": 0.2052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ECON261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9831, "open_interest": 0.0, "volume": 0.0, "delta": -0.9337, "gamma": 0.0233, "vega": 0.0071, "theta": -0.0415, "rho": -0.0057, "theo": 11.8905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "ECON261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9581, "gamma": 0.0119, "vega": 0.0101, "theta": -0.0089, "rho": 0.0205, "theo": 10.5981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "ECON261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.001, "open_interest": 0.0, "volume": 0.0, "delta": -0.0602, "gamma": 0.0146, "vega": 0.0124, "theta": -0.0123, "rho": -0.0023, "theo": 0.2301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ECON261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9508, "gamma": 0.0145, "vega": 0.0107, "theta": -0.0094, "rho": 0.0214, "theo": 9.617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-05-05T11:06:14", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "ECON261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9098, "open_interest": 0.0, "volume": 0.0, "delta": -0.0695, "gamma": 0.0177, "vega": 0.0139, "theta": -0.0127, "rho": -0.0027, "theo": 0.2499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ECON261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3676, "open_interest": 0.0, "volume": 0.0, "delta": 0.9424, "gamma": 0.0178, "vega": 0.0122, "theta": -0.0098, "rho": 0.0222, "theo": 8.6359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "ECON261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8335, "open_interest": 0.0, "volume": 0.0, "delta": -0.081, "gamma": 0.0217, "vega": 0.0156, "theta": -0.0131, "rho": -0.0031, "theo": 0.273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ECON261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9314, "gamma": 0.0222, "vega": 0.0144, "theta": -0.0104, "rho": 0.0226, "theo": 7.6602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "ECON261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7465, "open_interest": 0.0, "volume": 0.0, "delta": -0.0951, "gamma": 0.0268, "vega": 0.0175, "theta": -0.0135, "rho": -0.0036, "theo": 0.3001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ECON261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9179, "gamma": 0.0279, "vega": 0.0152, "theta": -0.0108, "rho": 0.0234, "theo": 6.6869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "ECON261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6716, "open_interest": 0.0, "volume": 0.0, "delta": -0.1131, "gamma": 0.0336, "vega": 0.0199, "theta": -0.0139, "rho": -0.0042, "theo": 0.3334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ECON261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9002, "gamma": 0.0357, "vega": 0.019, "theta": -0.0113, "rho": 0.0235, "theo": 5.7192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "ECON261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5963, "open_interest": 0.0, "volume": 0.0, "delta": -0.1364, "gamma": 0.0427, "vega": 0.0228, "theta": -0.0142, "rho": -0.0051, "theo": 0.3748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "ECON261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8764, "gamma": 0.0467, "vega": 0.02, "theta": -0.0118, "rho": 0.0242, "theo": 4.7598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "ECON261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5197, "open_interest": 0.0, "volume": 0.0, "delta": -0.1679, "gamma": 0.0552, "vega": 0.026, "theta": -0.0146, "rho": -0.0062, "theo": 0.4299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ECON261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8421, "gamma": 0.0623, "vega": 0.0246, "theta": -0.0124, "rho": 0.0238, "theo": 3.8178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "ECON261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4412, "open_interest": 0.0, "volume": 0.0, "delta": -0.2122, "gamma": 0.0724, "vega": 0.0301, "theta": -0.0148, "rho": -0.0078, "theo": 0.5078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "ECON261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2418, "open_interest": 0.0, "volume": 0.0, "delta": 0.7906, "gamma": 0.0846, "vega": 0.0293, "theta": -0.013, "rho": 0.023, "theo": 2.9065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "ECON261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.38, "open_interest": 0.0, "volume": 0.0, "delta": -0.277, "gamma": 0.0957, "vega": 0.0347, "theta": -0.015, "rho": -0.0101, "theo": 0.6294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "ECON261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2509, "open_interest": 0.0, "volume": 0.0, "delta": 0.7087, "gamma": 0.1134, "vega": 0.0347, "theta": -0.0139, "rho": 0.0218, "theo": 2.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499998211861}, {"option": "ECON261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3078, "open_interest": 0.0, "volume": 0.0, "delta": -0.3742, "gamma": 0.122, "vega": 0.0393, "theta": -0.0152, "rho": -0.0136, "theo": 0.8469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12500002421439}, {"option": "ECON261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2529, "open_interest": 0.0, "volume": 0.0, "delta": 0.5861, "gamma": 0.1344, "vega": 0.0395, "theta": -0.0152, "rho": 0.0182, "theo": 1.4088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "ECON261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2598, "open_interest": 0.0, "volume": 0.0, "delta": -0.5023, "gamma": 0.1348, "vega": 0.0413, "theta": -0.0152, "rho": -0.0184, "theo": 1.2617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ECON261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2727, "open_interest": 0.0, "volume": 0.0, "delta": 0.4559, "gamma": 0.1289, "vega": 0.0405, "theta": -0.0163, "rho": 0.014, "theo": 0.9998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ECON261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2384, "open_interest": 0.0, "volume": 0.0, "delta": -0.6218, "gamma": 0.1216, "vega": 0.0396, "theta": -0.0153, "rho": -0.0231, "theo": 1.9272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25000005960464}, {"option": "ECON261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.332, "open_interest": 0.0, "volume": 0.0, "delta": 0.3556, "gamma": 0.1091, "vega": 0.0374, "theta": -0.017, "rho": 0.0103, "theo": 0.7689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ECON261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2129, "open_interest": 0.0, "volume": 0.0, "delta": -0.7055, "gamma": 0.0995, "vega": 0.0357, "theta": -0.0153, "rho": -0.0268, "theo": 2.7521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0249999165535}, {"option": "ECON261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.38, "open_interest": 0.0, "volume": 0.0, "delta": 0.2865, "gamma": 0.0892, "vega": 0.0342, "theta": -0.0172, "rho": 0.0084, "theo": 0.634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "ECON261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1968, "open_interest": 0.0, "volume": 0.0, "delta": -0.7613, "gamma": 0.0805, "vega": 0.0323, "theta": -0.0152, "rho": -0.0296, "theo": 3.649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "ECON261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4322, "open_interest": 0.0, "volume": 0.0, "delta": 0.2378, "gamma": 0.0734, "vega": 0.0309, "theta": -0.0172, "rho": 0.0069, "theo": 0.5434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ECON261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7999, "gamma": 0.066, "vega": 0.0295, "theta": -0.015, "rho": -0.0318, "theo": 4.5803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "ECON261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4834, "open_interest": 0.0, "volume": 0.0, "delta": 0.2025, "gamma": 0.0613, "vega": 0.0299, "theta": -0.0171, "rho": 0.0065, "theo": 0.4793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ECON261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8279, "gamma": 0.0552, "vega": 0.0268, "theta": -0.0148, "rho": -0.0337, "theo": 5.5301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "ECON261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5398, "open_interest": 0.0, "volume": 0.0, "delta": 0.1764, "gamma": 0.052, "vega": 0.0266, "theta": -0.0168, "rho": 0.0053, "theo": 0.4329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ECON261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8492, "gamma": 0.047, "vega": 0.0248, "theta": -0.0146, "rho": -0.0355, "theo": 6.4902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "ECON261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5821, "open_interest": 0.0, "volume": 0.0, "delta": 0.1554, "gamma": 0.0447, "vega": 0.0243, "theta": -0.0166, "rho": 0.0045, "theo": 0.3936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ECON261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8657, "gamma": 0.0406, "vega": 0.0228, "theta": -0.0144, "rho": -0.037, "theo": 7.4582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "ECON261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6313, "open_interest": 0.0, "volume": 0.0, "delta": 0.1394, "gamma": 0.039, "vega": 0.0228, "theta": -0.0163, "rho": 0.0042, "theo": 0.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ECON261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 61.0, "volume": 0.0, "delta": -0.8791, "gamma": 0.0356, "vega": 0.0214, "theta": -0.0141, "rho": -0.0384, "theo": 8.4308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.4, "last_trade_time": "2026-11-05T10:45:28", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "ECON261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6779, "open_interest": 0.0, "volume": 0.0, "delta": 0.1257, "gamma": 0.0343, "vega": 0.0221, "theta": -0.016, "rho": 0.004, "theo": 0.3383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ECON261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8901, "gamma": 0.0315, "vega": 0.02, "theta": -0.0138, "rho": -0.0399, "theo": 9.4069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.7, "last_trade_time": "2026-11-04T12:45:23", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "ECON270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8696, "gamma": 0.0288, "vega": 0.0397, "theta": -0.0076, "rho": 0.0496, "theo": 7.8266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "ECON270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5301, "open_interest": 0.0, "volume": 0.0, "delta": -0.1502, "gamma": 0.0269, "vega": 0.0442, "theta": -0.0078, "rho": -0.0177, "theo": 0.7621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ECON270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2622, "open_interest": 0.0, "volume": 0.0, "delta": 0.8474, "gamma": 0.0342, "vega": 0.0431, "theta": -0.0077, "rho": 0.0499, "theo": 6.894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.74999988079071}, {"option": "ECON270319P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4909, "open_interest": 0.0, "volume": 0.0, "delta": -0.172, "gamma": 0.0319, "vega": 0.0482, "theta": -0.0078, "rho": -0.0199, "theo": 0.8262, "change": 0.0, "open": 0.0, "high": 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": "ECON270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2707, "open_interest": 0.0, "volume": 0.0, "delta": 0.8201, "gamma": 0.0407, "vega": 0.0496, "theta": -0.0079, "rho": 0.0561, "theo": 5.9744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "ECON270319P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4461, "open_interest": 0.0, "volume": 0.0, "delta": -0.1986, "gamma": 0.0381, "vega": 0.0528, "theta": -0.0079, "rho": -0.0226, "theo": 0.9046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "ECON270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3533, "open_interest": 0.0, "volume": 0.0, "delta": 0.7864, "gamma": 0.0484, "vega": 0.054, "theta": -0.008, "rho": 0.0553, "theo": 5.0781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "ECON270319P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4089, "open_interest": 0.0, "volume": 0.0, "delta": -0.2319, "gamma": 0.0457, "vega": 0.0576, "theta": -0.0079, "rho": -0.0258, "theo": 1.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "ECON270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.278, "open_interest": 0.0, "volume": 0.0, "delta": 0.7435, "gamma": 0.0572, "vega": 0.0606, "theta": -0.008, "rho": 0.059, "theo": 4.2132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "ECON270319P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3654, "open_interest": 0.0, "volume": 0.0, "delta": -0.274, "gamma": 0.0548, "vega": 0.0628, "theta": -0.008, "rho": -0.0296, "theo": 1.138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ECON270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2702, "open_interest": 0.0, "volume": 0.0, "delta": 0.6888, "gamma": 0.0666, "vega": 0.0667, "theta": -0.0079, "rho": 0.06, "theo": 3.4019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.74999994039536}, {"option": "ECON270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3414, "open_interest": 0.0, "volume": 0.0, "delta": -0.3279, "gamma": 0.0652, "vega": 0.068, "theta": -0.008, "rho": -0.0344, "theo": 1.3261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ECON270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2696, "open_interest": 0.0, "volume": 0.0, "delta": 0.6216, "gamma": 0.0748, "vega": 0.0715, "theta": -0.0078, "rho": 0.0556, "theo": 2.6806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "ECON270319P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2941, "open_interest": 0.0, "volume": 0.0, "delta": -0.3958, "gamma": 0.0754, "vega": 0.0722, "theta": -0.008, "rho": -0.0398, "theo": 1.6051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499997913837}, {"option": "ECON270319C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2613, "open_interest": 0.0, "volume": 0.0, "delta": 0.5446, "gamma": 0.0792, "vega": 0.0747, "theta": -0.0077, "rho": 0.053, "theo": 2.0951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ECON270319P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2811, "open_interest": 0.0, "volume": 0.0, "delta": -0.4749, "gamma": 0.0822, "vega": 0.0744, "theta": -0.0081, "rho": -0.0454, "theo": 2.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "ECON270319C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2625, "open_interest": 0.0, "volume": 0.0, "delta": 0.4684, "gamma": 0.0778, "vega": 0.075, "theta": -0.0078, "rho": 0.0467, "theo": 1.6736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ECON270319P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2646, "open_interest": 0.0, "volume": 0.0, "delta": -0.5545, "gamma": 0.0826, "vega": 0.0736, "theta": -0.0081, "rho": -0.0505, "theo": 2.6073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "ECON270319C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2845, "open_interest": 0.0, "volume": 0.0, "delta": 0.4029, "gamma": 0.0722, "vega": 0.0731, "theta": -0.0078, "rho": 0.0406, "theo": 1.3945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "ECON270319P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2681, "open_interest": 0.0, "volume": 0.0, "delta": -0.623, "gamma": 0.0774, "vega": 0.0705, "theta": -0.0082, "rho": -0.0543, "theo": 3.3348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82500010728836}, {"option": "ECON270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3064, "open_interest": 0.0, "volume": 0.0, "delta": 0.3509, "gamma": 0.0651, "vega": 0.0701, "theta": -0.008, "rho": 0.0355, "theo": 1.2106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ECON270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2649, "open_interest": 0.0, "volume": 0.0, "delta": -0.6769, "gamma": 0.0699, "vega": 0.0668, "theta": -0.0082, "rho": -0.0571, "theo": 4.1567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "ECON270319C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3303, "open_interest": 0.0, "volume": 0.0, "delta": 0.3105, "gamma": 0.0582, "vega": 0.0668, "theta": -0.0081, "rho": 0.0313, "theo": 1.084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ECON270319P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2766, "open_interest": 1.0, "volume": 0.0, "delta": -0.7184, "gamma": 0.0623, "vega": 0.0627, "theta": -0.0082, "rho": -0.0599, "theo": 5.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-05T14:49:17", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "ECON270319C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3539, "open_interest": 0.0, "volume": 0.0, "delta": 0.2788, "gamma": 0.052, "vega": 0.0636, "theta": -0.0082, "rho": 0.028, "theo": 0.9921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "ECON270319P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2651, "open_interest": 0.0, "volume": 0.0, "delta": -0.7505, "gamma": 0.0555, "vega": 0.0589, "theta": -0.0082, "rho": -0.0611, "theo": 5.9466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "ECON270319C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3784, "open_interest": 0.0, "volume": 0.0, "delta": 0.2534, "gamma": 0.0467, "vega": 0.0606, "theta": -0.0083, "rho": 0.0254, "theo": 0.922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ECON270319P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2698, "open_interest": 0.0, "volume": 0.0, "delta": -0.776, "gamma": 0.0497, "vega": 0.0554, "theta": -0.0081, "rho": -0.0621, "theo": 6.8791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "ECON270319C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4004, "open_interest": 0.0, "volume": 0.0, "delta": 0.2327, "gamma": 0.0422, "vega": 0.0579, "theta": -0.0083, "rho": 0.0232, "theo": 0.8664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ECON270319P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2822, "open_interest": 0.0, "volume": 0.0, "delta": -0.7966, "gamma": 0.0447, "vega": 0.0524, "theta": -0.008, "rho": -0.0644, "theo": 7.8249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "ECON270319C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4245, "open_interest": 0.0, "volume": 0.0, "delta": 0.2155, "gamma": 0.0384, "vega": 0.0554, "theta": -0.0084, "rho": 0.0214, "theo": 0.8209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "ECON270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2898, "open_interest": 0.0, "volume": 0.0, "delta": -0.8135, "gamma": 0.0406, "vega": 0.0497, "theta": -0.0079, "rho": -0.0654, "theo": 8.7799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "ECON270319C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4469, "open_interest": 0.0, "volume": 0.0, "delta": 0.201, "gamma": 0.0352, "vega": 0.0532, "theta": -0.0084, "rho": 0.0199, "theo": 0.7828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "ECON270319P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8277, "gamma": 0.037, "vega": 0.0471, "theta": -0.0078, "rho": -0.0662, "theo": 9.7418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "ECON270319C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4678, "open_interest": 0.0, "volume": 0.0, "delta": 0.1886, "gamma": 0.0324, "vega": 0.0512, "theta": -0.0085, "rho": 0.0186, "theo": 0.7503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "ECON270319P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8397, "gamma": 0.0339, "vega": 0.045, "theta": -0.0077, "rho": -0.0664, "theo": 10.7087, "change": 0.0, "open": 0.0, "high": 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": "ECON270319C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.314, "open_interest": 0.0, "volume": 0.0, "delta": 0.1778, "gamma": 0.03, "vega": 0.0493, "theta": -0.0085, "rho": 0.0175, "theo": 0.722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ECON270319P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4376, "open_interest": 1.0, "volume": 0.0, "delta": -0.8501, "gamma": 0.0313, "vega": 0.0427, "theta": -0.0076, "rho": -0.0681, "theo": 11.6797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-08-04T11:49:21", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "ECON270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3718, "open_interest": 0.0, "volume": 0.0, "delta": 0.8291, "gamma": 0.0247, "vega": 0.0618, "theta": -0.0042, "rho": 0.107, "theo": 8.2818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "ECON270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4819, "open_interest": 0.0, "volume": 0.0, "delta": -0.1722, "gamma": 0.025, "vega": 0.0626, "theta": -0.0058, "rho": -0.0344, "theo": 1.098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ECON270617C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3455, "open_interest": 0.0, "volume": 0.0, "delta": 0.8072, "gamma": 0.0284, "vega": 0.0668, "theta": -0.0044, "rho": 0.1092, "theo": 7.3942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999992847443}, {"option": "ECON270617P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4512, "open_interest": 0.0, "volume": 0.0, "delta": -0.1946, "gamma": 0.029, "vega": 0.0676, "theta": -0.0059, "rho": -0.0382, "theo": 1.186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "ECON270617C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2951, "open_interest": 0.0, "volume": 0.0, "delta": 0.7816, "gamma": 0.0327, "vega": 0.072, "theta": -0.0046, "rho": 0.1106, "theo": 6.524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "ECON270617P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.413, "open_interest": 0.0, "volume": 0.0, "delta": -0.2212, "gamma": 0.0338, "vega": 0.0728, "theta": -0.0059, "rho": -0.0425, "theo": 1.2921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ECON270617C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3222, "open_interest": 0.0, "volume": 0.0, "delta": 0.7514, "gamma": 0.0377, "vega": 0.0774, "theta": -0.0048, "rho": 0.1102, "theo": 5.6825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "ECON270617P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.387, "open_interest": 0.0, "volume": 0.0, "delta": -0.2531, "gamma": 0.0392, "vega": 0.0783, "theta": -0.0059, "rho": -0.0475, "theo": 1.4239, "change": 0.0, "open": 0.0, "high": 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": "ECON270617C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2804, "open_interest": 0.0, "volume": 0.0, "delta": 0.7152, "gamma": 0.0432, "vega": 0.0829, "theta": -0.005, "rho": 0.1082, "theo": 4.8718, "change": 0.0, "open": 0.0, "high": 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": "ECON270617P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.359, "open_interest": 0.0, "volume": 0.0, "delta": -0.2916, "gamma": 0.0455, "vega": 0.0838, "theta": -0.0059, "rho": -0.053, "theo": 1.593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "ECON270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2988, "open_interest": 0.0, "volume": 0.0, "delta": 0.6718, "gamma": 0.0492, "vega": 0.0883, "theta": -0.0051, "rho": 0.1045, "theo": 4.1088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3500000834465}, {"option": "ECON270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3287, "open_interest": 0.0, "volume": 0.0, "delta": -0.3381, "gamma": 0.0522, "vega": 0.089, "theta": -0.006, "rho": -0.0598, "theo": 1.8174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "ECON270617C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2653, "open_interest": 0.0, "volume": 0.0, "delta": 0.6214, "gamma": 0.0545, "vega": 0.0929, "theta": -0.0053, "rho": 0.0989, "theo": 3.4294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77499990165234}, {"option": "ECON270617P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.301, "open_interest": 0.0, "volume": 0.0, "delta": -0.393, "gamma": 0.0586, "vega": 0.0934, "theta": -0.006, "rho": -0.0667, "theo": 2.1221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ECON270617C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2575, "open_interest": 0.0, "volume": 0.0, "delta": 0.5652, "gamma": 0.0583, "vega": 0.0962, "theta": -0.0054, "rho": 0.0916, "theo": 2.8494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "ECON270617P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2719, "open_interest": 0.0, "volume": 0.0, "delta": -0.4545, "gamma": 0.0636, "vega": 0.0958, "theta": -0.006, "rho": -0.0734, "theo": 2.5356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87500008940697}, {"option": "ECON270617C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2567, "open_interest": 0.0, "volume": 0.0, "delta": 0.5076, "gamma": 0.0595, "vega": 0.0975, "theta": -0.0055, "rho": 0.0832, "theo": 2.391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "ECON270617P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.271, "open_interest": 0.0, "volume": 0.0, "delta": -0.5178, "gamma": 0.0658, "vega": 0.096, "theta": -0.006, "rho": -0.0796, "theo": 3.0768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "ECON270617C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2758, "open_interest": 0.0, "volume": 0.0, "delta": 0.4539, "gamma": 0.0582, "vega": 0.097, "theta": -0.0057, "rho": 0.0748, "theo": 2.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "ECON270617P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2686, "open_interest": 0.0, "volume": 0.0, "delta": -0.5772, "gamma": 0.065, "vega": 0.0939, "theta": -0.006, "rho": -0.0849, "theo": 3.7427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999996423721}, {"option": "ECON270617C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2901, "open_interest": 0.0, "volume": 0.0, "delta": 0.4073, "gamma": 0.0551, "vega": 0.0951, "theta": -0.0058, "rho": 0.0673, "theo": 1.8031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "ECON270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2569, "open_interest": 0.0, "volume": 0.0, "delta": -0.6281, "gamma": 0.062, "vega": 0.0904, "theta": -0.006, "rho": -0.0885, "theo": 4.5018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "ECON270617C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3112, "open_interest": 0.0, "volume": 0.0, "delta": 0.3683, "gamma": 0.0513, "vega": 0.0924, "theta": -0.0059, "rho": 0.0609, "theo": 1.6229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "ECON270617P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2612, "open_interest": 0.0, "volume": 0.0, "delta": -0.6703, "gamma": 0.058, "vega": 0.0864, "theta": -0.006, "rho": -0.0909, "theo": 5.3273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "ECON270617C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3238, "open_interest": 0.0, "volume": 0.0, "delta": 0.336, "gamma": 0.0474, "vega": 0.0895, "theta": -0.006, "rho": 0.0554, "theo": 1.4879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ECON270617P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2594, "open_interest": 0.0, "volume": 0.0, "delta": -0.7048, "gamma": 0.0536, "vega": 0.0821, "theta": -0.0059, "rho": -0.0931, "theo": 6.1979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.450000166893}, {"option": "ECON270617C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.345, "open_interest": 0.0, "volume": 0.0, "delta": 0.3092, "gamma": 0.0438, "vega": 0.0865, "theta": -0.0061, "rho": 0.0509, "theo": 1.3836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "ECON270617P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.245, "open_interest": 0.0, "volume": 0.0, "delta": -0.7331, "gamma": 0.0495, "vega": 0.0782, "theta": -0.0058, "rho": -0.0947, "theo": 7.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "ECON270617C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3525, "open_interest": 0.0, "volume": 0.0, "delta": 0.2868, "gamma": 0.0405, "vega": 0.0837, "theta": -0.0062, "rho": 0.0471, "theo": 1.3004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "ECON270617P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7564, "gamma": 0.0457, "vega": 0.0741, "theta": -0.0056, "rho": -0.0959, "theo": 8.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "ECON270617C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3728, "open_interest": 0.0, "volume": 0.0, "delta": 0.2678, "gamma": 0.0375, "vega": 0.0809, "theta": -0.0062, "rho": 0.0438, "theo": 1.2324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "ECON270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7761, "gamma": 0.0422, "vega": 0.0706, "theta": -0.0055, "rho": -0.0965, "theo": 8.9481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "ECON270617C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3855, "open_interest": 0.0, "volume": 0.0, "delta": 0.2516, "gamma": 0.0349, "vega": 0.0784, "theta": -0.0063, "rho": 0.041, "theo": 1.1756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "ECON270617P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7928, "gamma": 0.0392, "vega": 0.0677, "theta": -0.0053, "rho": -0.0972, "theo": 9.8925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000000476837}, {"option": "ECON270617C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4064, "open_interest": 0.0, "volume": 0.0, "delta": 0.2375, "gamma": 0.0326, "vega": 0.0761, "theta": -0.0064, "rho": 0.0386, "theo": 1.1271, "change": 0.0, "open": 0.0, "high": 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": "ECON270617P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8072, "gamma": 0.0364, "vega": 0.0644, "theta": -0.0051, "rho": -0.0985, "theo": 10.845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "ECON270617C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4165, "open_interest": 0.0, "volume": 0.0, "delta": 0.2252, "gamma": 0.0305, "vega": 0.0738, "theta": -0.0064, "rho": 0.0364, "theo": 1.0851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "ECON270617P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8196, "gamma": 0.034, "vega": 0.0619, "theta": -0.0049, "rho": -0.099, "theo": 11.8034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}], "symbol": "ECON", "security_type": "stock", "exchange_id": 3, "current_price": 32.2202, "price_change": 1.0302, "price_change_percent": 3.303, "bid": 27.0, "ask": 40.3, "bid_size": 100, "ask_size": 100, "open": 31.75, "high": 32.3177, "low": 31.7, "close": 32.2202, "prev_day_close": 31.19, "volume": 9510, "iv30": 31.798, "iv30_change": -2.087, "iv30_change_percent": -6.1591, "seqno": 10415190484, "last_trade_time": "2026-11-09T15:33:56", "tick": "down"}, "symbol": "ECON"}