{"timestamp": "2026-11-11 00:25:16", "data": {"options": [{"option": "ECVT261120C00002500", "bid": 7.4, "bid_size": 54.0, "ask": 9.5, "ask_size": 54.0, "iv": 6.8685, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0001, "rho": 0.0008, "theo": 8.2026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25000023841858}, {"option": "ECVT261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 322.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0011, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ECVT261120C00005000", "bid": 4.1, "bid_size": 54.0, "ask": 7.0, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.005, "vega": 0.0003, "theta": -0.0019, "rho": 0.0016, "theo": 5.7109, "change": 0.0, "open": 0.0, "high": 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": "ECVT261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 327.0, "iv": 4.8038, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.005, "vega": 0.0003, "theta": -0.0026, "rho": 0.0, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ECVT261120C00007500", "bid": 1.75, "bid_size": 54.0, "ask": 4.4, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9747, "gamma": 0.0295, "vega": 0.0011, "theta": -0.0054, "rho": 0.0024, "theo": 3.2288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "ECVT261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.1951, "open_interest": 10.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.0296, "vega": 0.0011, "theta": -0.0058, "rho": -0.0001, "theo": 0.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-22T09:44:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ECVT261120C00010000", "bid": 0.65, "bid_size": 74.0, "ask": 0.9, "ask_size": 75.0, "iv": 0.4266, "open_interest": 116.0, "volume": 0.0, "delta": 0.7877, "gamma": 0.2973, "vega": 0.0052, "theta": -0.0141, "rho": 0.0025, "theo": 0.8337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T15:13:28", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ECVT261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 75.0, "iv": 1.1399, "open_interest": 11.0, "volume": 0.0, "delta": -0.2149, "gamma": 0.2998, "vega": 0.0052, "theta": -0.0144, "rho": -0.0007, "theo": 0.1234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T12:54:10", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ECVT261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 14.0, "iv": 0.754, "open_interest": 32.0, "volume": 0.0, "delta": 0.0951, "gamma": 0.1402, "vega": 0.003, "theta": -0.0098, "rho": 0.0003, "theo": 0.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T13:44:39", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ECVT261120P00012500", "bid": 0.6, "bid_size": 46.0, "ask": 3.3, "ask_size": 54.0, "iv": 0.9489, "open_interest": 0.0, "volume": 0.0, "delta": -0.9142, "gamma": 0.1452, "vega": 0.0028, "theta": -0.01, "rho": -0.0017, "theo": 1.8477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999995827675}, {"option": "ECVT261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 11.0, "iv": 1.496, "open_interest": 0.0, "volume": 0.0, "delta": 0.0274, "gamma": 0.035, "vega": 0.0011, "theta": -0.0051, "rho": 0.0001, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ECVT261120P00015000", "bid": 3.1, "bid_size": 45.0, "ask": 5.9, "ask_size": 45.0, "iv": 1.7185, "open_interest": 0.0, "volume": 0.0, "delta": -0.982, "gamma": 0.0387, "vega": 0.0007, "theta": -0.0049, "rho": -0.0009, "theo": 4.3201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "ECVT261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 324.0, "iv": 3.1036, "open_interest": 0.0, "volume": 0.0, "delta": 0.0129, "gamma": 0.0147, "vega": 0.0006, "theta": -0.0032, "rho": 0.0, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ECVT261120P00017500", "bid": 5.5, "bid_size": 54.0, "ask": 7.6, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0126, "vega": 0.0002, "theta": -0.003, "rho": -0.0004, "theo": 6.8158, "change": 0.0, "open": 0.0, "high": 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": "ECVT261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 324.0, "iv": 3.3176, "open_interest": 0.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.0078, "vega": 0.0004, "theta": -0.0022, "rho": 0.0, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ECVT261120P00020000", "bid": 8.0, "bid_size": 45.0, "ask": 10.1, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0036, "vega": 0.0, "theta": -0.0025, "rho": -0.0001, "theo": 9.3151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "ECVT261218C00002500", "bid": 6.6, "bid_size": 30.0, "ask": 9.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0035, "vega": 0.0008, "theta": -0.0019, "rho": 0.0011, "theo": 8.2037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.83, "last_trade_time": "2026-06-12T14:32:35", "percent_change": 0.0, "prev_day_close": 8.50000023841858}, {"option": "ECVT261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 319.0, "iv": 4.4146, "open_interest": 0.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0032, "vega": 0.0008, "theta": -0.0024, "rho": -0.0001, "theo": 0.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-30T11:06:06", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ECVT261218C00005000", "bid": 4.1, "bid_size": 45.0, "ask": 6.7, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9711, "gamma": 0.0138, "vega": 0.0022, "theta": -0.0035, "rho": 0.0029, "theo": 5.7363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "ECVT261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 320.0, "iv": 2.4668, "open_interest": 0.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0133, "vega": 0.0022, "theta": -0.004, "rho": -0.0004, "theo": 0.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ECVT261218C00007500", "bid": 1.75, "bid_size": 45.0, "ask": 4.5, "ask_size": 54.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9181, "gamma": 0.0501, "vega": 0.0051, "theta": -0.0055, "rho": 0.0051, "theo": 3.302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-10-19T12:33:15", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "ECVT261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 232.0, "iv": 1.4126, "open_interest": 0.0, "volume": 0.0, "delta": -0.0798, "gamma": 0.0495, "vega": 0.0051, "theta": -0.0057, "rho": -0.001, "theo": 0.1195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ECVT261218C00010000", "bid": 0.65, "bid_size": 441.0, "ask": 1.5, "ask_size": 232.0, "iv": 0.5084, "open_interest": 64.0, "volume": 0.0, "delta": 0.6955, "gamma": 0.2146, "vega": 0.012, "theta": -0.0073, "rho": 0.0066, "theo": 1.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-06T09:32:48", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ECVT261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 398.0, "iv": 0.5827, "open_interest": 111.0, "volume": 0.0, "delta": -0.3014, "gamma": 0.2149, "vega": 0.012, "theta": -0.0074, "rho": -0.0035, "theo": 0.3349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-30T15:34:43", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ECVT261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 59.0, "iv": 0.4246, "open_interest": 349.0, "volume": 1.0, "delta": 0.1581, "gamma": 0.1553, "vega": 0.0084, "theta": -0.0048, "rho": 0.0017, "theo": 0.1183, "change": 0.025, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-10T09:39:05", "percent_change": 20.0, "prev_day_close": 0.125000001862645}, {"option": "ECVT261218P00012500", "bid": 0.6, "bid_size": 46.0, "ask": 3.5, "ask_size": 45.0, "iv": 0.5854, "open_interest": 4.0, "volume": 0.0, "delta": -0.8425, "gamma": 0.1584, "vega": 0.0082, "theta": -0.0048, "rho": -0.0077, "theo": 1.9203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-15T11:44:48", "percent_change": 0.0, "prev_day_close": 1.87499994039536}, {"option": "ECVT261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 255.0, "iv": 0.684, "open_interest": 161.0, "volume": 0.0, "delta": 0.0574, "gamma": 0.0532, "vega": 0.004, "theta": -0.0031, "rho": 0.0006, "theo": 0.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-22T12:13:49", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ECVT261218P00015000", "bid": 2.95, "bid_size": 45.0, "ask": 5.0, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.946, "gamma": 0.0564, "vega": 0.0037, "theta": -0.0029, "rho": -0.0068, "theo": 4.3469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-04-23T14:56:14", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "ECVT261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 571.0, "iv": 1.4538, "open_interest": 52.0, "volume": 0.0, "delta": 0.0311, "gamma": 0.0263, "vega": 0.0024, "theta": -0.0023, "rho": 0.0003, "theo": 0.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T14:08:45", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ECVT261218P00017500", "bid": 5.4, "bid_size": 45.0, "ask": 8.2, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9746, "gamma": 0.03, "vega": 0.0019, "theta": -0.002, "rho": -0.0052, "theo": 6.8269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2000002861023}, {"option": "ECVT261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 393.0, "iv": 1.7085, "open_interest": 11.0, "volume": 0.0, "delta": 0.02, "gamma": 0.0158, "vega": 0.0017, "theta": -0.0018, "rho": 0.0002, "theo": 0.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-09-18T10:27:35", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ECVT261218P00020000", "bid": 7.9, "bid_size": 45.0, "ask": 10.7, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9879, "gamma": 0.0202, "vega": 0.001, "theta": -0.0014, "rho": -0.0034, "theo": 9.3188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "ECVT261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 395.0, "iv": 1.8722, "open_interest": 11.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0106, "vega": 0.0012, "theta": -0.0015, "rho": 0.0001, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-13T13:36:02", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ECVT261218P00022500", "bid": 10.5, "bid_size": 54.0, "ask": 13.1, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0113, "vega": 0.0003, "theta": -0.0009, "rho": -0.0013, "theo": 11.8158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "ECVT261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 377.0, "iv": 2.064, "open_interest": 2.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.0076, "vega": 0.001, "theta": -0.0013, "rho": 0.0001, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-05-18T09:30:04", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ECVT261218P00025000", "bid": 13.0, "bid_size": 54.0, "ask": 15.9, "ask_size": 54.0, "iv": 1.6097, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0049, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 14.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "ECVT270319C00002500", "bid": 6.3, "bid_size": 30.0, "ask": 9.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0083, "vega": 0.003, "theta": -0.0029, "rho": 0.0026, "theo": 8.2301, "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": 8.24999976158142}, {"option": "ECVT270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 316.0, "iv": 2.3902, "open_interest": 0.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0057, "vega": 0.0041, "theta": -0.0027, "rho": -0.0017, "theo": 0.1846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ECVT270319C00005000", "bid": 3.9, "bid_size": 45.0, "ask": 7.4, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9283, "gamma": 0.0236, "vega": 0.0074, "theta": -0.0039, "rho": 0.0066, "theo": 5.8231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "ECVT270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 316.0, "iv": 1.3005, "open_interest": 0.0, "volume": 0.0, "delta": -0.0716, "gamma": 0.0191, "vega": 0.0086, "theta": -0.0037, "rho": -0.0037, "theo": 0.3024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ECVT270319C00007500", "bid": 1.9, "bid_size": 101.0, "ask": 4.6, "ask_size": 81.0, "iv": 0.5388, "open_interest": 26.0, "volume": 0.0, "delta": 0.8411, "gamma": 0.0585, "vega": 0.0141, "theta": -0.0044, "rho": 0.0113, "theo": 3.4722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-10-12T13:54:43", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "ECVT270319P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 284.0, "iv": 0.6266, "open_interest": 1.0, "volume": 0.0, "delta": -0.1558, "gamma": 0.0512, "vega": 0.015, "theta": -0.0042, "rho": -0.0075, "theo": 0.4653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-08-25T09:48:03", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "ECVT270319C00010000", "bid": 1.2, "bid_size": 175.0, "ask": 1.5, "ask_size": 80.0, "iv": 0.4489, "open_interest": 31.0, "volume": 0.0, "delta": 0.6206, "gamma": 0.1367, "vega": 0.0232, "theta": -0.0043, "rho": 0.0136, "theo": 1.3653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T15:18:01", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ECVT270319P00010000", "bid": 0.4, "bid_size": 15.0, "ask": 2.45, "ask_size": 201.0, "iv": 0.6942, "open_interest": 21.0, "volume": 0.0, "delta": -0.3663, "gamma": 0.1265, "vega": 0.0233, "theta": -0.004, "rho": -0.017, "theo": 0.8687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-11-04T15:29:38", "percent_change": 0.0, "prev_day_close": 1.20000000298023}, {"option": "ECVT270319C00012500", "bid": 0.25, "bid_size": 16.0, "ask": 0.5, "ask_size": 80.0, "iv": 0.408, "open_interest": 180.0, "volume": 0.0, "delta": 0.2954, "gamma": 0.121, "vega": 0.0216, "theta": -0.0038, "rho": 0.0083, "theo": 0.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T15:22:58", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "ECVT270319P00012500", "bid": 0.9, "bid_size": 150.0, "ask": 3.7, "ask_size": 138.0, "iv": 0.3753, "open_interest": 6.0, "volume": 0.0, "delta": -0.6754, "gamma": 0.1172, "vega": 0.0213, "theta": -0.0034, "rho": -0.0342, "theo": 2.4488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-09-15T11:05:46", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "ECVT270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 344.0, "iv": 0.6755, "open_interest": 5.0, "volume": 0.0, "delta": 0.1801, "gamma": 0.0728, "vega": 0.0165, "theta": -0.0036, "rho": 0.0052, "theo": 0.2965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-09-18T13:01:07", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ECVT270319P00015000", "bid": 3.9, "bid_size": 54.0, "ask": 5.7, "ask_size": 54.0, "iv": 0.5924, "open_interest": 0.0, "volume": 0.0, "delta": -0.7879, "gamma": 0.0722, "vega": 0.0164, "theta": -0.003, "rho": -0.0441, "theo": 4.7492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "ECVT270319C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 344.0, "iv": 0.8303, "open_interest": 36.0, "volume": 0.0, "delta": 0.1332, "gamma": 0.0505, "vega": 0.0135, "theta": -0.0034, "rho": 0.0038, "theo": 0.2353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T12:34:49", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ECVT270319P00017500", "bid": 5.2, "bid_size": 30.0, "ask": 8.7, "ask_size": 20.0, "iv": 0.446, "open_interest": 0.0, "volume": 0.0, "delta": -0.8363, "gamma": 0.0516, "vega": 0.0137, "theta": -0.0027, "rho": -0.0474, "theo": 7.1536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "ECVT270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1605.0, "iv": 0.9544, "open_interest": 1.0, "volume": 0.0, "delta": 0.1077, "gamma": 0.0385, "vega": 0.0116, "theta": -0.0033, "rho": 0.0031, "theo": 0.2015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-09-16T14:41:51", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ECVT270319P00020000", "bid": 7.7, "bid_size": 30.0, "ask": 11.2, "ask_size": 20.0, "iv": 0.5947, "open_interest": 0.0, "volume": 0.0, "delta": -0.8648, "gamma": 0.0408, "vega": 0.0119, "theta": -0.0024, "rho": -0.0477, "theo": 9.5904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "ECVT270319C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1608.0, "iv": 1.0579, "open_interest": 0.0, "volume": 0.0, "delta": 0.0916, "gamma": 0.0312, "vega": 0.0103, "theta": -0.0032, "rho": 0.0026, "theo": 0.1792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ECVT270319P00022500", "bid": 10.2, "bid_size": 30.0, "ask": 13.7, "ask_size": 20.0, "iv": 0.7133, "open_interest": 0.0, "volume": 0.0, "delta": -0.8844, "gamma": 0.0344, "vega": 0.0106, "theta": -0.0021, "rho": -0.0469, "theo": 12.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "ECVT270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2003.0, "iv": 1.1468, "open_interest": 121.0, "volume": 0.0, "delta": 0.0804, "gamma": 0.0263, "vega": 0.0094, "theta": -0.0031, "rho": 0.0023, "theo": 0.1631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T09:44:50", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ECVT270319P00025000", "bid": 12.6, "bid_size": 30.0, "ask": 16.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8992, "gamma": 0.0302, "vega": 0.0095, "theta": -0.0019, "rho": -0.046, "theo": 14.5065, "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": 14.5}, {"option": "ECVT270617C00002500", "bid": 6.8, "bid_size": 169.0, "ask": 9.3, "ask_size": 137.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.983, "gamma": 0.008, "vega": 0.0026, "theta": -0.0004, "rho": 0.0035, "theo": 8.2065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "ECVT270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 294.0, "iv": 1.1744, "open_interest": 0.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0051, "vega": 0.0042, "theta": -0.0011, "rho": -0.002, "theo": 0.1139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ECVT270617C00005000", "bid": 4.2, "bid_size": 204.0, "ask": 6.8, "ask_size": 204.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9389, "gamma": 0.0227, "vega": 0.0084, "theta": -0.0012, "rho": 0.0112, "theo": 5.7947, "change": 0.0, "open": 0.0, "high": 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": "ECVT270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 310.0, "iv": 1.0309, "open_interest": 0.0, "volume": 0.0, "delta": -0.0599, "gamma": 0.0182, "vega": 0.0098, "theta": -0.0017, "rho": -0.0048, "theo": 0.2163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ECVT270617C00007500", "bid": 2.0, "bid_size": 204.0, "ask": 4.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8465, "gamma": 0.0564, "vega": 0.018, "theta": -0.0019, "rho": 0.0204, "theo": 3.4859, "change": 0.0, "open": 0.0, "high": 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": "ECVT270617P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 284.0, "iv": 0.5878, "open_interest": 0.0, "volume": 0.0, "delta": -0.1438, "gamma": 0.0505, "vega": 0.0186, "theta": -0.0022, "rho": -0.0108, "theo": 0.3999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ECVT270617C00010000", "bid": 0.45, "bid_size": 929.0, "ask": 3.4, "ask_size": 204.0, "iv": 0.5165, "open_interest": 2.0, "volume": 0.0, "delta": 0.626, "gamma": 0.1135, "vega": 0.0301, "theta": -0.0026, "rho": 0.0242, "theo": 1.5804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-05T14:35:08", "percent_change": 0.0, "prev_day_close": 1.95000000298023}, {"option": "ECVT270617P00010000", "bid": 0.3, "bid_size": 634.0, "ask": 2.95, "ask_size": 210.0, "iv": 0.6206, "open_interest": 0.0, "volume": 0.0, "delta": -0.3528, "gamma": 0.1094, "vega": 0.0302, "theta": -0.0026, "rho": -0.0254, "theo": 0.9671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.82499997317791}, {"option": "ECVT270617C00012500", "bid": 0.35, "bid_size": 204.0, "ask": 1.3, "ask_size": 264.0, "iv": 0.4551, "open_interest": 10.0, "volume": 0.0, "delta": 0.3744, "gamma": 0.1014, "vega": 0.0308, "theta": -0.003, "rho": 0.017, "theo": 0.7956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T14:34:32", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "ECVT270617P00012500", "bid": 1.2, "bid_size": 150.0, "ask": 3.8, "ask_size": 138.0, "iv": 0.4008, "open_interest": 0.0, "volume": 0.0, "delta": -0.6011, "gamma": 0.1025, "vega": 0.0308, "theta": -0.0027, "rho": -0.0426, "theo": 2.6361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "ECVT270617C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 271.0, "iv": 0.4982, "open_interest": 0.0, "volume": 0.0, "delta": 0.2606, "gamma": 0.0722, "vega": 0.0265, "theta": -0.0031, "rho": 0.0121, "theo": 0.5699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ECVT270617P00015000", "bid": 3.2, "bid_size": 150.0, "ask": 5.8, "ask_size": 128.0, "iv": 0.374, "open_interest": 0.0, "volume": 0.0, "delta": -0.7194, "gamma": 0.076, "vega": 0.0264, "theta": -0.0026, "rho": -0.0502, "theo": 4.8668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "ECVT270617C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 344.0, "iv": 0.6277, "open_interest": 0.0, "volume": 0.0, "delta": 0.2044, "gamma": 0.055, "vega": 0.0232, "theta": -0.0032, "rho": 0.0095, "theo": 0.467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ECVT270617P00017500", "bid": 6.2, "bid_size": 140.0, "ask": 8.4, "ask_size": 128.0, "iv": 0.6445, "open_interest": 0.0, "volume": 0.0, "delta": -0.7812, "gamma": 0.0602, "vega": 0.0228, "theta": -0.0023, "rho": -0.054, "theo": 7.228, "change": 0.0, "open": 0.0, "high": 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": "ECVT270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 641.0, "iv": 0.7121, "open_interest": 0.0, "volume": 0.0, "delta": 0.1711, "gamma": 0.0444, "vega": 0.0208, "theta": -0.0031, "rho": 0.0079, "theo": 0.4058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ECVT270617P00020000", "bid": 8.7, "bid_size": 115.0, "ask": 10.7, "ask_size": 103.0, "iv": 0.7103, "open_interest": 0.0, "volume": 0.0, "delta": -0.8203, "gamma": 0.0507, "vega": 0.02, "theta": -0.002, "rho": -0.0553, "theo": 9.6371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}], "symbol": "ECVT", "security_type": "stock", "exchange_id": 3, "current_price": 10.65, "price_change": -0.11, "price_change_percent": -1.0223, "bid": 10.69, "ask": 10.98, "bid_size": 200, "ask_size": 400, "open": 10.71, "high": 10.72, "low": 10.4101, "close": 10.65, "prev_day_close": 10.76, "volume": 1222741, "iv30": 41.798, "iv30_change": 0.319, "iv30_change_percent": 0.7691, "seqno": 21103253871, "last_trade_time": "2026-11-10T15:59:59", "tick": "down"}, "symbol": "ECVT"}