{"timestamp": "2026-11-10 01:43:55", "data": {"options": [{"option": "EET261120C00065000", "bid": 21.5, "bid_size": 14.0, "ask": 25.2, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0002, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 23.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "EET261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 33.0, "iv": 1.6769, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0014, "vega": 0.0023, "theta": -0.0064, "rho": -0.0002, "theo": 0.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "EET261120C00070000", "bid": 16.5, "bid_size": 14.0, "ask": 21.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0044, "vega": 0.003, "theta": -0.0174, "rho": 0.0026, "theo": 18.9138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "EET261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 33.0, "iv": 1.4111, "open_interest": 0.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0041, "vega": 0.0065, "theta": -0.0172, "rho": -0.0005, "theo": 0.061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "EET261120C00075000", "bid": 12.0, "bid_size": 14.0, "ask": 16.5, "ask_size": 13.0, "iv": 0.7347, "open_interest": 0.0, "volume": 0.0, "delta": 0.9559, "gamma": 0.0116, "vega": 0.0142, "theta": -0.0432, "rho": 0.0094, "theo": 14.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "EET261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 35.0, "iv": 1.1601, "open_interest": 1.0, "volume": 0.0, "delta": -0.0502, "gamma": 0.011, "vega": 0.0161, "theta": -0.0417, "rho": -0.0016, "theo": 0.1998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "EET261120C00080000", "bid": 7.5, "bid_size": 14.0, "ask": 12.1, "ask_size": 13.0, "iv": 0.6756, "open_interest": 0.0, "volume": 0.0, "delta": 0.8685, "gamma": 0.0254, "vega": 0.0326, "theta": -0.0859, "rho": 0.0139, "theo": 9.4021, "change": 0.0, "open": 0.0, "high": 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": "EET261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 48.0, "iv": 0.9008, "open_interest": 1.0, "volume": 0.0, "delta": -0.135, "gamma": 0.0248, "vega": 0.0336, "theta": -0.0849, "rho": -0.0045, "theo": 0.6136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "EET261120C00085000", "bid": 4.0, "bid_size": 14.0, "ask": 8.2, "ask_size": 13.0, "iv": 0.6525, "open_interest": 0.0, "volume": 0.0, "delta": 0.6969, "gamma": 0.0426, "vega": 0.0538, "theta": -0.1336, "rho": 0.0145, "theo": 5.4503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "EET261120P00085000", "bid": 0.5, "bid_size": 8.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.7267, "open_interest": 0.0, "volume": 0.0, "delta": -0.3044, "gamma": 0.0422, "vega": 0.054, "theta": -0.1328, "rho": -0.0102, "theo": 1.6797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "EET261120C00090000", "bid": 0.85, "bid_size": 6.0, "ask": 5.5, "ask_size": 14.0, "iv": 0.6069, "open_interest": 0.0, "volume": 0.0, "delta": 0.4578, "gamma": 0.0495, "vega": 0.0612, "theta": -0.1476, "rho": 0.0108, "theo": 2.6303, "change": 0.0, "open": 0.0, "high": 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": "EET261120P00090000", "bid": 2.3, "bid_size": 14.0, "ask": 7.0, "ask_size": 14.0, "iv": 0.6455, "open_interest": 1.0, "volume": 0.0, "delta": -0.5416, "gamma": 0.0492, "vega": 0.0611, "theta": -0.1464, "rho": -0.0185, "theo": 3.869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-13T09:30:02", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "EET261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 33.0, "iv": 0.7433, "open_interest": 0.0, "volume": 0.0, "delta": 0.2402, "gamma": 0.0388, "vega": 0.048, "theta": -0.1135, "rho": 0.0063, "theo": 1.0703, "change": 0.0, "open": 0.0, "high": 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": "EET261120P00095000", "bid": 5.1, "bid_size": 14.0, "ask": 9.9, "ask_size": 13.0, "iv": 0.5562, "open_interest": 2.0, "volume": 0.0, "delta": -0.7577, "gamma": 0.0386, "vega": 0.0479, "theta": -0.1121, "rho": -0.0266, "theo": 7.3102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.65, "last_trade_time": "2026-10-15T12:14:12", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "EET261120C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 33.0, "iv": 0.8276, "open_interest": 0.0, "volume": 0.0, "delta": 0.1496, "gamma": 0.0287, "vega": 0.0361, "theta": -0.0843, "rho": 0.0039, "theo": 0.5912, "change": 0.0, "open": 0.0, "high": 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": "EET261120P00098000", "bid": 7.9, "bid_size": 14.0, "ask": 12.5, "ask_size": 14.0, "iv": 0.618, "open_interest": 0.0, "volume": 0.0, "delta": -0.8477, "gamma": 0.0285, "vega": 0.036, "theta": -0.0827, "rho": -0.0304, "theo": 9.8287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "EET261120C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 33.0, "iv": 0.8609, "open_interest": 0.0, "volume": 0.0, "delta": 0.1265, "gamma": 0.0254, "vega": 0.0322, "theta": -0.075, "rho": 0.0034, "theo": 0.4828, "change": 0.0, "open": 0.0, "high": 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": "EET261120P00099000", "bid": 8.6, "bid_size": 14.0, "ask": 13.4, "ask_size": 13.0, "iv": 0.6061, "open_interest": 0.0, "volume": 0.0, "delta": -0.8707, "gamma": 0.0253, "vega": 0.0321, "theta": -0.0734, "rho": -0.0314, "theo": 10.7192, "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": 15.5}, {"option": "EET261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 12.0, "iv": 0.6449, "open_interest": 0.0, "volume": 0.0, "delta": 0.1066, "gamma": 0.0224, "vega": 0.0285, "theta": -0.0662, "rho": 0.0029, "theo": 0.3935, "change": 0.0, "open": 0.0, "high": 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": "EET261120P00100000", "bid": 9.9, "bid_size": 14.0, "ask": 14.0, "ask_size": 13.0, "iv": 0.6286, "open_interest": 2.0, "volume": 0.0, "delta": -0.8905, "gamma": 0.0223, "vega": 0.0284, "theta": -0.0646, "rho": -0.0324, "theo": 11.6288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-10-13T11:02:25", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "EET261120C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 34.0, "iv": 0.9118, "open_interest": 0.0, "volume": 0.0, "delta": 0.0895, "gamma": 0.0196, "vega": 0.0251, "theta": -0.0582, "rho": 0.0024, "theo": 0.3207, "change": 0.0, "open": 0.0, "high": 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": "EET261120P00101000", "bid": 10.1, "bid_size": 12.0, "ask": 14.9, "ask_size": 13.0, "iv": 0.5087, "open_interest": 0.0, "volume": 0.0, "delta": -0.9075, "gamma": 0.0195, "vega": 0.025, "theta": -0.0565, "rho": -0.0332, "theo": 12.5546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "EET261120C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 32.0, "iv": 0.94, "open_interest": 0.0, "volume": 0.0, "delta": 0.075, "gamma": 0.017, "vega": 0.022, "theta": -0.0508, "rho": 0.0021, "theo": 0.2611, "change": 0.0, "open": 0.0, "high": 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": "EET261120P00102000", "bid": 11.2, "bid_size": 13.0, "ask": 15.9, "ask_size": 13.0, "iv": 0.5605, "open_interest": 0.0, "volume": 0.0, "delta": -0.922, "gamma": 0.0169, "vega": 0.0219, "theta": -0.0491, "rho": -0.034, "theo": 13.4937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "EET261120C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 32.0, "iv": 0.978, "open_interest": 0.0, "volume": 0.0, "delta": 0.0627, "gamma": 0.0147, "vega": 0.0192, "theta": -0.0442, "rho": 0.0017, "theo": 0.2127, "change": 0.0, "open": 0.0, "high": 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": "EET261120P00103000", "bid": 12.0, "bid_size": 14.0, "ask": 16.8, "ask_size": 14.0, "iv": 0.5145, "open_interest": 0.0, "volume": 0.0, "delta": -0.9342, "gamma": 0.0146, "vega": 0.0191, "theta": -0.0424, "rho": -0.0347, "theo": 14.4439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "EET261120C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 32.0, "iv": 1.0036, "open_interest": 0.0, "volume": 0.0, "delta": 0.0523, "gamma": 0.0127, "vega": 0.0166, "theta": -0.0383, "rho": 0.0014, "theo": 0.1733, "change": 0.0, "open": 0.0, "high": 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": "EET261120P00104000", "bid": 13.1, "bid_size": 14.0, "ask": 17.9, "ask_size": 13.0, "iv": 0.5962, "open_interest": 0.0, "volume": 0.0, "delta": -0.9445, "gamma": 0.0126, "vega": 0.0166, "theta": -0.0364, "rho": -0.0354, "theo": 15.4031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "EET261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 12.0, "iv": 1.028, "open_interest": 0.0, "volume": 0.0, "delta": 0.0437, "gamma": 0.0109, "vega": 0.0144, "theta": -0.0331, "rho": 0.0012, "theo": 0.1414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-10-23T14:02:08", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "EET261120P00105000", "bid": 14.1, "bid_size": 13.0, "ask": 18.9, "ask_size": 13.0, "iv": 0.6243, "open_interest": 0.0, "volume": 0.0, "delta": -0.9531, "gamma": 0.0108, "vega": 0.0144, "theta": -0.0311, "rho": -0.036, "theo": 16.3697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "EET261120C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 32.0, "iv": 1.063, "open_interest": 2.0, "volume": 0.0, "delta": 0.0364, "gamma": 0.0093, "vega": 0.0124, "theta": -0.0285, "rho": 0.001, "theo": 0.1154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-19T13:00:41", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "EET261120P00106000", "bid": 15.1, "bid_size": 13.0, "ask": 19.9, "ask_size": 13.0, "iv": 0.652, "open_interest": 0.0, "volume": 0.0, "delta": -0.9603, "gamma": 0.0092, "vega": 0.0124, "theta": -0.0264, "rho": -0.0366, "theo": 17.3423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "EET261120C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 32.0, "iv": 1.0973, "open_interest": 0.0, "volume": 0.0, "delta": 0.0304, "gamma": 0.0079, "vega": 0.0107, "theta": -0.0245, "rho": 0.0008, "theo": 0.0944, "change": 0.0, "open": 0.0, "high": 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": "EET261120P00107000", "bid": 16.1, "bid_size": 12.0, "ask": 20.5, "ask_size": 14.0, "iv": 0.5364, "open_interest": 0.0, "volume": 0.0, "delta": -0.9663, "gamma": 0.0079, "vega": 0.0107, "theta": -0.0223, "rho": -0.0371, "theo": 18.3197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "EET261120C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 32.0, "iv": 1.1309, "open_interest": 0.0, "volume": 0.0, "delta": 0.0253, "gamma": 0.0068, "vega": 0.0092, "theta": -0.0211, "rho": 0.0007, "theo": 0.0773, "change": 0.0, "open": 0.0, "high": 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": "EET261120P00108000", "bid": 17.1, "bid_size": 14.0, "ask": 21.5, "ask_size": 14.0, "iv": 0.5603, "open_interest": 0.0, "volume": 0.0, "delta": -0.9714, "gamma": 0.0067, "vega": 0.0092, "theta": -0.0188, "rho": -0.0376, "theo": 19.3011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "EET261120C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 32.0, "iv": 1.1639, "open_interest": 0.0, "volume": 0.0, "delta": 0.0212, "gamma": 0.0058, "vega": 0.0079, "theta": -0.0181, "rho": 0.0006, "theo": 0.0635, "change": 0.0, "open": 0.0, "high": 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": "EET261120P00109000", "bid": 18.1, "bid_size": 14.0, "ask": 22.5, "ask_size": 14.0, "iv": 0.5839, "open_interest": 0.0, "volume": 0.0, "delta": -0.9755, "gamma": 0.0057, "vega": 0.0079, "theta": -0.0157, "rho": -0.0381, "theo": 20.2857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "EET261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 32.0, "iv": 1.1837, "open_interest": 0.0, "volume": 0.0, "delta": 0.0177, "gamma": 0.0049, "vega": 0.0068, "theta": -0.0155, "rho": 0.0005, "theo": 0.0522, "change": 0.0, "open": 0.0, "high": 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": "EET261120P00110000", "bid": 19.0, "bid_size": 13.0, "ask": 23.5, "ask_size": 14.0, "iv": 0.5292, "open_interest": 1.0, "volume": 0.0, "delta": -0.979, "gamma": 0.0049, "vega": 0.0068, "theta": -0.013, "rho": -0.0386, "theo": 21.2729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.61, "last_trade_time": "2026-09-21T10:10:05", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "EET261120C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 32.0, "iv": 1.2153, "open_interest": 0.0, "volume": 0.0, "delta": 0.0148, "gamma": 0.0042, "vega": 0.0058, "theta": -0.0133, "rho": 0.0004, "theo": 0.043, "change": 0.0, "open": 0.0, "high": 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": "EET261120P00111000", "bid": 20.0, "bid_size": 14.0, "ask": 24.5, "ask_size": 14.0, "iv": 0.552, "open_interest": 0.0, "volume": 0.0, "delta": -0.9819, "gamma": 0.0042, "vega": 0.0058, "theta": -0.0107, "rho": -0.039, "theo": 22.2621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "EET261120C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 32.0, "iv": 1.2463, "open_interest": 0.0, "volume": 0.0, "delta": 0.0124, "gamma": 0.0035, "vega": 0.005, "theta": -0.0114, "rho": 0.0004, "theo": 0.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "EET261120P00112000", "bid": 21.0, "bid_size": 14.0, "ask": 25.5, "ask_size": 14.0, "iv": 0.5746, "open_interest": 0.0, "volume": 0.0, "delta": -0.9843, "gamma": 0.0035, "vega": 0.005, "theta": -0.0087, "rho": -0.0394, "theo": 23.253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "EET261120C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 32.0, "iv": 1.2768, "open_interest": 0.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.003, "vega": 0.0043, "theta": -0.0098, "rho": 0.0003, "theo": 0.0294, "change": 0.0, "open": 0.0, "high": 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": "EET261120P00113000", "bid": 22.0, "bid_size": 14.0, "ask": 26.5, "ask_size": 14.0, "iv": 0.597, "open_interest": 0.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.003, "vega": 0.0043, "theta": -0.0069, "rho": -0.0398, "theo": 24.2454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "EET261120C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 12.0, "iv": 1.2934, "open_interest": 0.0, "volume": 0.0, "delta": 0.0087, "gamma": 0.0026, "vega": 0.0037, "theta": -0.0084, "rho": 0.0002, "theo": 0.0244, "change": 0.0, "open": 0.0, "high": 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": "EET261120P00114000", "bid": 23.0, "bid_size": 14.0, "ask": 27.5, "ask_size": 14.0, "iv": 0.6193, "open_interest": 0.0, "volume": 0.0, "delta": -0.9879, "gamma": 0.0026, "vega": 0.0037, "theta": -0.0054, "rho": -0.0402, "theo": 25.2388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "EET261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 31.0, "iv": 1.3362, "open_interest": 0.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0022, "vega": 0.0032, "theta": -0.0072, "rho": 0.0002, "theo": 0.0203, "change": 0.0, "open": 0.0, "high": 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": "EET261120P00115000", "bid": 24.0, "bid_size": 14.0, "ask": 28.5, "ask_size": 14.0, "iv": 0.6413, "open_interest": 0.0, "volume": 0.0, "delta": -0.9893, "gamma": 0.0022, "vega": 0.0032, "theta": -0.0041, "rho": -0.0406, "theo": 26.2331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "EET261120C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 31.0, "iv": 1.3652, "open_interest": 1.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0019, "vega": 0.0027, "theta": -0.0062, "rho": 0.0002, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.66, "last_trade_time": "2026-09-21T10:08:52", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "EET261120P00116000", "bid": 25.0, "bid_size": 14.0, "ask": 29.5, "ask_size": 14.0, "iv": 0.6631, "open_interest": 0.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.0018, "vega": 0.0027, "theta": -0.003, "rho": -0.041, "theo": 27.2281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "EET261120C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 31.0, "iv": 1.3938, "open_interest": 0.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0016, "vega": 0.0024, "theta": -0.0053, "rho": 0.0001, "theo": 0.0141, "change": 0.0, "open": 0.0, "high": 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": "EET261120P00117000", "bid": 26.1, "bid_size": 12.0, "ask": 30.5, "ask_size": 14.0, "iv": 0.7643, "open_interest": 0.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.0016, "vega": 0.0024, "theta": -0.002, "rho": -0.0414, "theo": 28.2238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "EET261120C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 31.0, "iv": 1.4219, "open_interest": 0.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0014, "vega": 0.002, "theta": -0.0046, "rho": 0.0001, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 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": "EET261120P00118000", "bid": 27.1, "bid_size": 12.0, "ask": 31.5, "ask_size": 14.0, "iv": 0.7858, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0014, "vega": 0.002, "theta": -0.0012, "rho": -0.0418, "theo": 29.2199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "EET261120C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 31.0, "iv": 1.4496, "open_interest": 0.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0012, "vega": 0.0017, "theta": -0.0039, "rho": 0.0001, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 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": "EET261120P00119000", "bid": 28.0, "bid_size": 13.0, "ask": 32.5, "ask_size": 14.0, "iv": 0.7275, "open_interest": 0.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.0012, "vega": 0.0017, "theta": -0.0004, "rho": -0.0422, "theo": 30.2164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "EET261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 31.0, "iv": 1.4768, "open_interest": 1.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.001, "vega": 0.0015, "theta": -0.0034, "rho": 0.0001, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-10-01T15:49:59", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "EET261120P00120000", "bid": 29.5, "bid_size": 14.0, "ask": 33.5, "ask_size": 14.0, "iv": 0.9993, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.001, "vega": 0.0015, "theta": 0.0, "rho": -0.0426, "theo": 31.2132, "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": 36.0}, {"option": "EET261120C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 31.0, "iv": 1.5038, "open_interest": 0.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0008, "vega": 0.0013, "theta": -0.0029, "rho": 0.0001, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 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": "EET261120P00121000", "bid": 30.1, "bid_size": 1.0, "ask": 34.5, "ask_size": 1.0, "iv": 0.8493, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0008, "vega": 0.0013, "theta": 0.0, "rho": -0.0429, "theo": 32.2103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "EET261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 31.0, "iv": 1.6076, "open_interest": 0.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0005, "vega": 0.0007, "theta": -0.0016, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 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": "EET261120P00125000", "bid": 34.1, "bid_size": 1.0, "ask": 38.5, "ask_size": 1.0, "iv": 0.9314, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0005, "vega": 0.0007, "theta": 0.0, "rho": -0.0444, "theo": 36.2005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "EET261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 31.0, "iv": 1.7299, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0008, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 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": "EET261120P00130000", "bid": 39.1, "bid_size": 1.0, "ask": 43.5, "ask_size": 1.0, "iv": 1.0302, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0002, "vega": 0.0004, "theta": 0.0, "rho": -0.0462, "theo": 41.1906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "EET261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 31.0, "iv": 1.8449, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 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": "EET261120P00135000", "bid": 44.0, "bid_size": 1.0, "ask": 48.5, "ask_size": 1.0, "iv": 1.0456, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": -0.0479, "theo": 46.1818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "EET261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 31.0, "iv": 1.9535, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 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": "EET261120P00140000", "bid": 49.0, "bid_size": 13.0, "ask": 53.5, "ask_size": 14.0, "iv": 1.137, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": -0.0496, "theo": 51.1734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "EET261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 34.0, "iv": 2.0564, "open_interest": 1.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-01T09:36:43", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "EET261120P00145000", "bid": 54.0, "bid_size": 1.0, "ask": 58.5, "ask_size": 1.0, "iv": 1.2248, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.0511, "theo": 56.1653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.0}, {"option": "EET261218C00065000", "bid": 22.5, "bid_size": 14.0, "ask": 26.8, "ask_size": 12.0, "iv": 0.726, "open_interest": 0.0, "volume": 0.0, "delta": 0.9144, "gamma": 0.007, "vega": 0.0445, "theta": -0.0411, "rho": 0.0447, "theo": 24.7973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "EET261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 30.0, "iv": 0.9662, "open_interest": 0.0, "volume": 0.0, "delta": -0.0834, "gamma": 0.0069, "vega": 0.0447, "theta": -0.0429, "rho": -0.0086, "theo": 0.9222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "EET261218C00070000", "bid": 18.0, "bid_size": 14.0, "ask": 22.2, "ask_size": 7.0, "iv": 0.674, "open_interest": 0.0, "volume": 0.0, "delta": 0.8753, "gamma": 0.01, "vega": 0.059, "theta": -0.0506, "rho": 0.0492, "theo": 20.2273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "EET261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 35.0, "iv": 0.8453, "open_interest": 0.0, "volume": 0.0, "delta": -0.1221, "gamma": 0.01, "vega": 0.059, "theta": -0.052, "rho": -0.0126, "theo": 1.3375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "EET261218C00075000", "bid": 13.5, "bid_size": 14.0, "ask": 17.8, "ask_size": 14.0, "iv": 0.6079, "open_interest": 0.0, "volume": 0.0, "delta": 0.8185, "gamma": 0.0141, "vega": 0.076, "theta": -0.0607, "rho": 0.0519, "theo": 15.877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "EET261218P00075000", "bid": 0.5, "bid_size": 6.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.7311, "open_interest": 0.0, "volume": 0.0, "delta": -0.1785, "gamma": 0.014, "vega": 0.076, "theta": -0.0618, "rho": -0.0183, "theo": 1.9704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "EET261218C00080000", "bid": 10.0, "bid_size": 14.0, "ask": 14.1, "ask_size": 13.0, "iv": 0.6082, "open_interest": 0.0, "volume": 0.0, "delta": 0.7382, "gamma": 0.0188, "vega": 0.094, "theta": -0.0702, "rho": 0.052, "theo": 11.8763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "EET261218P00080000", "bid": 1.0, "bid_size": 8.0, "ask": 5.8, "ask_size": 14.0, "iv": 0.6371, "open_interest": 0.0, "volume": 0.0, "delta": -0.2586, "gamma": 0.0188, "vega": 0.094, "theta": -0.071, "rho": -0.026, "theo": 2.9511, "change": 0.0, "open": 0.0, "high": 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": "EET261218C00085000", "bid": 6.5, "bid_size": 14.0, "ask": 10.8, "ask_size": 13.0, "iv": 0.575, "open_interest": 0.0, "volume": 0.0, "delta": 0.6316, "gamma": 0.0232, "vega": 0.1091, "theta": -0.0771, "rho": 0.0481, "theo": 8.414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "EET261218P00085000", "bid": 2.5, "bid_size": 8.0, "ask": 7.2, "ask_size": 14.0, "iv": 0.5882, "open_interest": 0.0, "volume": 0.0, "delta": -0.3651, "gamma": 0.0233, "vega": 0.1091, "theta": -0.0775, "rho": -0.0365, "theo": 4.4694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "EET261218C00090000", "bid": 3.5, "bid_size": 8.0, "ask": 8.0, "ask_size": 13.0, "iv": 0.5386, "open_interest": 0.0, "volume": 0.0, "delta": 0.5072, "gamma": 0.0255, "vega": 0.1156, "theta": -0.079, "rho": 0.041, "theo": 5.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "EET261218P00090000", "bid": 5.0, "bid_size": 6.0, "ask": 9.5, "ask_size": 14.0, "iv": 0.5787, "open_interest": 0.0, "volume": 0.0, "delta": -0.4898, "gamma": 0.0256, "vega": 0.1156, "theta": -0.0791, "rho": -0.0478, "theo": 6.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "EET261218C00093000", "bid": 2.0, "bid_size": 8.0, "ask": 6.8, "ask_size": 14.0, "iv": 0.5256, "open_interest": 1.0, "volume": 0.0, "delta": 0.4323, "gamma": 0.0254, "vega": 0.114, "theta": -0.0774, "rho": 0.0358, "theo": 4.4468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-04T09:30:03", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "EET261218P00093000", "bid": 6.5, "bid_size": 13.0, "ask": 10.9, "ask_size": 13.0, "iv": 0.5496, "open_interest": 0.0, "volume": 0.0, "delta": -0.5649, "gamma": 0.0254, "vega": 0.114, "theta": -0.0773, "rho": -0.0544, "theo": 8.4729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "EET261218C00094000", "bid": 1.75, "bid_size": 6.0, "ask": 6.4, "ask_size": 14.0, "iv": 0.528, "open_interest": 1.0, "volume": 0.0, "delta": 0.4084, "gamma": 0.025, "vega": 0.1126, "theta": -0.0765, "rho": 0.0341, "theo": 4.0958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-04T09:30:03", "percent_change": 0.0, "prev_day_close": 2.97500005364418}, {"option": "EET261218P00094000", "bid": 7.0, "bid_size": 13.0, "ask": 11.5, "ask_size": 12.0, "iv": 0.5416, "open_interest": 0.0, "volume": 0.0, "delta": -0.5889, "gamma": 0.0252, "vega": 0.1126, "theta": -0.0764, "rho": -0.0566, "theo": 9.1184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "EET261218C00095000", "bid": 1.5, "bid_size": 8.0, "ask": 5.8, "ask_size": 35.0, "iv": 0.5195, "open_interest": 1.0, "volume": 0.0, "delta": 0.3854, "gamma": 0.0246, "vega": 0.1109, "theta": -0.0754, "rho": 0.0324, "theo": 3.7742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "EET261218P00095000", "bid": 8.0, "bid_size": 12.0, "ask": 12.5, "ask_size": 14.0, "iv": 0.5717, "open_interest": 0.0, "volume": 0.0, "delta": -0.6121, "gamma": 0.0247, "vega": 0.1108, "theta": -0.0752, "rho": -0.0582, "theo": 9.7937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "EET261218C00096000", "bid": 1.0, "bid_size": 8.0, "ask": 5.5, "ask_size": 14.0, "iv": 0.5108, "open_interest": 0.0, "volume": 0.0, "delta": 0.3632, "gamma": 0.0241, "vega": 0.1089, "theta": -0.0742, "rho": 0.0306, "theo": 3.4803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EET261218P00096000", "bid": 8.5, "bid_size": 13.0, "ask": 12.7, "ask_size": 13.0, "iv": 0.5416, "open_interest": 0.0, "volume": 0.0, "delta": -0.6344, "gamma": 0.0242, "vega": 0.1088, "theta": -0.0739, "rho": -0.0599, "theo": 10.4967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "EET261218C00097000", "bid": 0.75, "bid_size": 6.0, "ask": 5.5, "ask_size": 16.0, "iv": 0.5258, "open_interest": 0.0, "volume": 0.0, "delta": 0.3421, "gamma": 0.0235, "vega": 0.1066, "theta": -0.0728, "rho": 0.029, "theo": 3.2122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EET261218P00097000", "bid": 9.0, "bid_size": 14.0, "ask": 13.5, "ask_size": 14.0, "iv": 0.5363, "open_interest": 0.0, "volume": 0.0, "delta": -0.6556, "gamma": 0.0236, "vega": 0.1066, "theta": -0.0725, "rho": -0.0619, "theo": 11.2253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "EET261218C00098000", "bid": 0.5, "bid_size": 8.0, "ask": 5.2, "ask_size": 14.0, "iv": 0.525, "open_interest": 1.0, "volume": 0.0, "delta": 0.322, "gamma": 0.0228, "vega": 0.1041, "theta": -0.0714, "rho": 0.0274, "theo": 2.9679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EET261218P00098000", "bid": 9.6, "bid_size": 13.0, "ask": 14.4, "ask_size": 13.0, "iv": 0.5385, "open_interest": 0.0, "volume": 0.0, "delta": -0.6758, "gamma": 0.023, "vega": 0.1039, "theta": -0.071, "rho": -0.0629, "theo": 11.9783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "EET261218C00099000", "bid": 0.1, "bid_size": 8.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.5148, "open_interest": 0.0, "volume": 0.0, "delta": 0.303, "gamma": 0.0221, "vega": 0.1014, "theta": -0.0699, "rho": 0.0259, "theo": 2.7459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EET261218P00099000", "bid": 10.5, "bid_size": 14.0, "ask": 15.0, "ask_size": 13.0, "iv": 0.539, "open_interest": 0.0, "volume": 0.0, "delta": -0.695, "gamma": 0.0223, "vega": 0.1013, "theta": -0.0694, "rho": -0.0643, "theo": 12.7535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "EET261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.533, "open_interest": 3.0, "volume": 0.0, "delta": 0.2851, "gamma": 0.0214, "vega": 0.0986, "theta": -0.0683, "rho": 0.0244, "theo": 2.544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-03T09:36:30", "percent_change": 0.0, "prev_day_close": 2.85000005364418}, {"option": "EET261218P00100000", "bid": 11.0, "bid_size": 14.0, "ask": 15.8, "ask_size": 13.0, "iv": 0.5274, "open_interest": 0.0, "volume": 0.0, "delta": -0.713, "gamma": 0.0216, "vega": 0.0985, "theta": -0.0678, "rho": -0.0658, "theo": 13.5487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "EET261218C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.5556, "open_interest": 0.0, "volume": 0.0, "delta": 0.2682, "gamma": 0.0206, "vega": 0.0958, "theta": -0.0667, "rho": 0.0231, "theo": 2.3604, "change": 0.0, "open": 0.0, "high": 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": "EET261218P00101000", "bid": 12.0, "bid_size": 14.0, "ask": 16.5, "ask_size": 14.0, "iv": 0.5343, "open_interest": 0.0, "volume": 0.0, "delta": -0.73, "gamma": 0.0208, "vega": 0.0954, "theta": -0.0661, "rho": -0.0664, "theo": 14.3625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "EET261218C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.5776, "open_interest": 0.0, "volume": 0.0, "delta": 0.2525, "gamma": 0.0198, "vega": 0.0928, "theta": -0.0651, "rho": 0.0217, "theo": 2.1936, "change": 0.0, "open": 0.0, "high": 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": "EET261218P00102000", "bid": 12.6, "bid_size": 12.0, "ask": 17.4, "ask_size": 13.0, "iv": 0.529, "open_interest": 0.0, "volume": 0.0, "delta": -0.7459, "gamma": 0.02, "vega": 0.0925, "theta": -0.0644, "rho": -0.0674, "theo": 15.1933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "EET261218C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.599, "open_interest": 0.0, "volume": 0.0, "delta": 0.2377, "gamma": 0.019, "vega": 0.0899, "theta": -0.0635, "rho": 0.0205, "theo": 2.0419, "change": 0.0, "open": 0.0, "high": 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": "EET261218P00103000", "bid": 13.5, "bid_size": 15.0, "ask": 17.9, "ask_size": 13.0, "iv": 0.5154, "open_interest": 0.0, "volume": 0.0, "delta": -0.7608, "gamma": 0.0192, "vega": 0.0896, "theta": -0.0627, "rho": -0.0685, "theo": 16.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "EET261218C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.62, "open_interest": 0.0, "volume": 0.0, "delta": 0.2239, "gamma": 0.0183, "vega": 0.087, "theta": -0.0618, "rho": 0.0194, "theo": 1.9038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "EET261218P00104000", "bid": 14.5, "bid_size": 14.0, "ask": 19.0, "ask_size": 14.0, "iv": 0.5415, "open_interest": 0.0, "volume": 0.0, "delta": -0.7748, "gamma": 0.0185, "vega": 0.0867, "theta": -0.061, "rho": -0.0695, "theo": 16.8985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "EET261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 29.0, "iv": 0.6349, "open_interest": 0.0, "volume": 0.0, "delta": 0.2111, "gamma": 0.0175, "vega": 0.0841, "theta": -0.0602, "rho": 0.0183, "theo": 1.7779, "change": 0.0, "open": 0.0, "high": 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": "EET261218P00105000", "bid": 15.0, "bid_size": 15.0, "ask": 19.8, "ask_size": 13.0, "iv": 0.5174, "open_interest": 0.0, "volume": 0.0, "delta": -0.7877, "gamma": 0.0177, "vega": 0.0836, "theta": -0.0594, "rho": -0.0694, "theo": 17.7705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "EET261218C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 29.0, "iv": 0.6492, "open_interest": 0.0, "volume": 0.0, "delta": 0.1991, "gamma": 0.0168, "vega": 0.0812, "theta": -0.0586, "rho": 0.0173, "theo": 1.6631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "EET261218P00106000", "bid": 16.0, "bid_size": 14.0, "ask": 20.5, "ask_size": 14.0, "iv": 0.5158, "open_interest": 0.0, "volume": 0.0, "delta": -0.7999, "gamma": 0.017, "vega": 0.0807, "theta": -0.0577, "rho": -0.0701, "theo": 18.6537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "EET261218C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 29.0, "iv": 0.663, "open_interest": 0.0, "volume": 0.0, "delta": 0.188, "gamma": 0.016, "vega": 0.0784, "theta": -0.057, "rho": 0.0163, "theo": 1.5584, "change": 0.0, "open": 0.0, "high": 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": "EET261218P00107000", "bid": 17.1, "bid_size": 14.0, "ask": 21.5, "ask_size": 14.0, "iv": 0.5407, "open_interest": 0.0, "volume": 0.0, "delta": -0.8112, "gamma": 0.0163, "vega": 0.0779, "theta": -0.0561, "rho": -0.0705, "theo": 19.5468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "EET261218C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 34.0, "iv": 0.6704, "open_interest": 0.0, "volume": 0.0, "delta": 0.1776, "gamma": 0.0154, "vega": 0.0757, "theta": -0.0555, "rho": 0.0154, "theo": 1.4625, "change": 0.0, "open": 0.0, "high": 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": "EET261218P00108000", "bid": 18.1, "bid_size": 14.0, "ask": 22.5, "ask_size": 14.0, "iv": 0.5584, "open_interest": 0.0, "volume": 0.0, "delta": -0.8217, "gamma": 0.0156, "vega": 0.0752, "theta": -0.0545, "rho": -0.0711, "theo": 20.4489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "EET261218C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 29.0, "iv": 0.6888, "open_interest": 0.0, "volume": 0.0, "delta": 0.1679, "gamma": 0.0147, "vega": 0.0731, "theta": -0.054, "rho": 0.0146, "theo": 1.3746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "EET261218P00109000", "bid": 18.5, "bid_size": 15.0, "ask": 23.3, "ask_size": 13.0, "iv": 0.5149, "open_interest": 0.0, "volume": 0.0, "delta": -0.8315, "gamma": 0.0149, "vega": 0.0724, "theta": -0.0529, "rho": -0.0707, "theo": 21.3591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "EET261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 34.0, "iv": 0.6949, "open_interest": 0.0, "volume": 0.0, "delta": 0.1589, "gamma": 0.014, "vega": 0.0705, "theta": -0.0525, "rho": 0.0138, "theo": 1.294, "change": 0.0, "open": 0.0, "high": 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": "EET261218P00110000", "bid": 19.6, "bid_size": 12.0, "ask": 24.4, "ask_size": 13.0, "iv": 0.5475, "open_interest": 0.0, "volume": 0.0, "delta": -0.8407, "gamma": 0.0143, "vega": 0.0697, "theta": -0.0514, "rho": -0.0712, "theo": 22.2768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "EET261218C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 34.0, "iv": 0.7125, "open_interest": 0.0, "volume": 0.0, "delta": 0.1505, "gamma": 0.0134, "vega": 0.068, "theta": -0.0511, "rho": 0.0131, "theo": 1.22, "change": 0.0, "open": 0.0, "high": 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": "EET261218P00111000", "bid": 20.5, "bid_size": 14.0, "ask": 25.0, "ask_size": 14.0, "iv": 0.5204, "open_interest": 0.0, "volume": 0.0, "delta": -0.8492, "gamma": 0.0137, "vega": 0.0672, "theta": -0.0499, "rho": -0.0717, "theo": 23.2011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "EET261218C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 35.0, "iv": 0.7174, "open_interest": 0.0, "volume": 0.0, "delta": 0.1427, "gamma": 0.0128, "vega": 0.0656, "theta": -0.0497, "rho": 0.0124, "theo": 1.1519, "change": 0.0, "open": 0.0, "high": 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": "EET261218P00112000", "bid": 21.5, "bid_size": 14.0, "ask": 26.0, "ask_size": 14.0, "iv": 0.5357, "open_interest": 0.0, "volume": 0.0, "delta": -0.8572, "gamma": 0.0131, "vega": 0.0648, "theta": -0.0485, "rho": -0.0712, "theo": 24.1313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "EET261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 29.0, "iv": 0.7607, "open_interest": 0.0, "volume": 0.0, "delta": 0.1223, "gamma": 0.0112, "vega": 0.059, "theta": -0.0458, "rho": 0.0107, "theo": 0.9775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "EET261218P00115000", "bid": 24.5, "bid_size": 12.0, "ask": 29.0, "ask_size": 14.0, "iv": 0.5802, "open_interest": 0.0, "volume": 0.0, "delta": -0.878, "gamma": 0.0115, "vega": 0.0579, "theta": -0.0444, "rho": -0.0707, "theo": 26.9523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "EET261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 34.0, "iv": 0.8174, "open_interest": 0.0, "volume": 0.0, "delta": 0.0962, "gamma": 0.009, "vega": 0.0497, "theta": -0.0401, "rho": 0.0084, "theo": 0.7622, "change": 0.0, "open": 0.0, "high": 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": "EET261218P00120000", "bid": 29.1, "bid_size": 14.0, "ask": 34.0, "ask_size": 14.0, "iv": 0.6052, "open_interest": 0.0, "volume": 0.0, "delta": -0.9048, "gamma": 0.0093, "vega": 0.0483, "theta": -0.0384, "rho": -0.0695, "theo": 31.7305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "EET261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 35.0, "iv": 0.7475, "open_interest": 0.0, "volume": 0.0, "delta": 0.0773, "gamma": 0.0073, "vega": 0.0421, "theta": -0.0354, "rho": 0.0067, "theo": 0.6102, "change": 0.0, "open": 0.0, "high": 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": "EET261218P00125000", "bid": 34.2, "bid_size": 13.0, "ask": 38.5, "ask_size": 14.0, "iv": 0.6097, "open_interest": 0.0, "volume": 0.0, "delta": -0.9244, "gamma": 0.0076, "vega": 0.0404, "theta": -0.0334, "rho": -0.0672, "theo": 36.5738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "EET270115C00050000", "bid": 36.6, "bid_size": 13.0, "ask": 41.5, "ask_size": 17.0, "iv": 0.7514, "open_interest": 0.0, "volume": 0.0, "delta": 0.947, "gamma": 0.0032, "vega": 0.0385, "theta": -0.0254, "rho": 0.0467, "theo": 39.5913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "EET270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 29.0, "iv": 1.2083, "open_interest": 0.0, "volume": 0.0, "delta": -0.0519, "gamma": 0.003, "vega": 0.0405, "theta": -0.0279, "rho": -0.01, "theo": 0.9055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "EET270115C00055000", "bid": 32.0, "bid_size": 15.0, "ask": 36.4, "ask_size": 12.0, "iv": 0.6973, "open_interest": 0.0, "volume": 0.0, "delta": 0.9286, "gamma": 0.0042, "vega": 0.0492, "theta": -0.0302, "rho": 0.0539, "theo": 34.858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "EET270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 28.0, "iv": 1.0573, "open_interest": 2.0, "volume": 0.0, "delta": -0.0695, "gamma": 0.004, "vega": 0.0509, "theta": -0.0323, "rho": -0.0131, "theo": 1.1657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-07-22T09:30:05", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "EET270115C00060000", "bid": 27.5, "bid_size": 14.0, "ask": 31.8, "ask_size": 14.0, "iv": 0.6942, "open_interest": 0.0, "volume": 0.0, "delta": 0.9044, "gamma": 0.0057, "vega": 0.0621, "theta": -0.0352, "rho": 0.0616, "theo": 30.2069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "EET270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.9308, "open_interest": 0.0, "volume": 0.0, "delta": -0.0928, "gamma": 0.0055, "vega": 0.0633, "theta": -0.037, "rho": -0.0174, "theo": 1.5044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EET270115C00065000", "bid": 23.0, "bid_size": 14.0, "ask": 27.1, "ask_size": 12.0, "iv": 0.6431, "open_interest": 0.0, "volume": 0.0, "delta": 0.8726, "gamma": 0.0075, "vega": 0.0771, "theta": -0.0404, "rho": 0.0687, "theo": 25.6693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "EET270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.7916, "open_interest": 1.0, "volume": 0.0, "delta": -0.1238, "gamma": 0.0073, "vega": 0.0779, "theta": -0.0419, "rho": -0.023, "theo": 1.953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-07-22T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EET270115C00070000", "bid": 18.6, "bid_size": 13.0, "ask": 23.4, "ask_size": 13.0, "iv": 0.6395, "open_interest": 3.0, "volume": 0.0, "delta": 0.8306, "gamma": 0.0098, "vega": 0.094, "theta": -0.0457, "rho": 0.0735, "theo": 21.2937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.0, "last_trade_time": "2026-07-02T15:41:58", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "EET270115P00070000", "bid": 0.2, "bid_size": 14.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.6704, "open_interest": 1.0, "volume": 0.0, "delta": -0.165, "gamma": 0.0096, "vega": 0.0945, "theta": -0.0469, "rho": -0.0304, "theo": 2.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-05-22T09:30:02", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "EET270115C00075000", "bid": 14.5, "bid_size": 14.0, "ask": 18.3, "ask_size": 13.0, "iv": 0.5507, "open_interest": 0.0, "volume": 0.0, "delta": 0.7752, "gamma": 0.0126, "vega": 0.1122, "theta": -0.0508, "rho": 0.0763, "theo": 17.1541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "EET270115P00075000", "bid": 1.15, "bid_size": 13.0, "ask": 6.0, "ask_size": 14.0, "iv": 0.6354, "open_interest": 1.0, "volume": 0.0, "delta": -0.2195, "gamma": 0.0124, "vega": 0.1125, "theta": -0.0516, "rho": -0.0402, "theo": 3.3994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-13T09:30:02", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "EET270115C00080000", "bid": 11.0, "bid_size": 14.0, "ask": 14.7, "ask_size": 13.0, "iv": 0.5369, "open_interest": 2.0, "volume": 0.0, "delta": 0.7039, "gamma": 0.0156, "vega": 0.1299, "theta": -0.055, "rho": 0.0756, "theo": 13.361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.3, "last_trade_time": "2026-06-23T15:35:52", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "EET270115P00080000", "bid": 2.5, "bid_size": 14.0, "ask": 7.1, "ask_size": 14.0, "iv": 0.5933, "open_interest": 0.0, "volume": 0.0, "delta": -0.2901, "gamma": 0.0155, "vega": 0.13, "theta": -0.0555, "rho": -0.0525, "theo": 4.5817, "change": 0.0, "open": 0.0, "high": 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": "EET270115C00085000", "bid": 7.5, "bid_size": 14.0, "ask": 11.6, "ask_size": 13.0, "iv": 0.5087, "open_interest": 0.0, "volume": 0.0, "delta": 0.6165, "gamma": 0.0183, "vega": 0.1439, "theta": -0.0579, "rho": 0.0713, "theo": 10.0609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "EET270115P00085000", "bid": 4.6, "bid_size": 13.0, "ask": 9.0, "ask_size": 13.0, "iv": 0.5821, "open_interest": 0.0, "volume": 0.0, "delta": -0.3769, "gamma": 0.0182, "vega": 0.144, "theta": -0.058, "rho": -0.0673, "theo": 6.2541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "EET270115C00090000", "bid": 5.0, "bid_size": 14.0, "ask": 9.1, "ask_size": 14.0, "iv": 0.5027, "open_interest": 10.0, "volume": 0.0, "delta": 0.5191, "gamma": 0.0197, "vega": 0.1506, "theta": -0.0587, "rho": 0.0642, "theo": 7.3986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.8, "last_trade_time": "2026-07-07T15:50:49", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "EET270115P00090000", "bid": 6.5, "bid_size": 14.0, "ask": 11.3, "ask_size": 13.0, "iv": 0.5483, "open_interest": 0.0, "volume": 0.0, "delta": -0.4739, "gamma": 0.0197, "vega": 0.1506, "theta": -0.0584, "rho": -0.0838, "theo": 8.5617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "EET270115C00095000", "bid": 3.0, "bid_size": 12.0, "ask": 7.4, "ask_size": 14.0, "iv": 0.5067, "open_interest": 0.0, "volume": 0.0, "delta": 0.4237, "gamma": 0.0195, "vega": 0.1483, "theta": -0.0574, "rho": 0.0544, "theo": 5.4266, "change": 0.0, "open": 0.0, "high": 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": "EET270115P00095000", "bid": 9.5, "bid_size": 13.0, "ask": 14.3, "ask_size": 12.0, "iv": 0.545, "open_interest": 1.0, "volume": 0.0, "delta": -0.5693, "gamma": 0.0196, "vega": 0.1483, "theta": -0.0568, "rho": -0.0992, "theo": 11.5584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-08-26T09:30:02", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "EET270115C00100000", "bid": 1.05, "bid_size": 13.0, "ask": 5.9, "ask_size": 14.0, "iv": 0.4882, "open_interest": 5.0, "volume": 0.0, "delta": 0.3412, "gamma": 0.018, "vega": 0.1392, "theta": -0.0547, "rho": 0.045, "theo": 4.0574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.45, "last_trade_time": "2026-07-02T15:42:59", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "EET270115P00100000", "bid": 12.9, "bid_size": 1.0, "ask": 17.5, "ask_size": 14.0, "iv": 0.5336, "open_interest": 0.0, "volume": 0.0, "delta": -0.652, "gamma": 0.0181, "vega": 0.1392, "theta": -0.0537, "rho": -0.1115, "theo": 15.1586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "EET270115C00101000", "bid": 1.0, "bid_size": 14.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.4666, "open_interest": 0.0, "volume": 0.0, "delta": 0.3267, "gamma": 0.0176, "vega": 0.1368, "theta": -0.0541, "rho": 0.0435, "theo": 3.8417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EET270115P00101000", "bid": 13.8, "bid_size": 1.0, "ask": 18.4, "ask_size": 13.0, "iv": 0.5453, "open_interest": 0.0, "volume": 0.0, "delta": -0.6666, "gamma": 0.0177, "vega": 0.1368, "theta": -0.053, "rho": -0.1138, "theo": 15.937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "EET270115C00102000", "bid": 0.5, "bid_size": 14.0, "ask": 5.2, "ask_size": 14.0, "iv": 0.4761, "open_interest": 0.0, "volume": 0.0, "delta": 0.3129, "gamma": 0.0172, "vega": 0.1344, "theta": -0.0534, "rho": 0.0418, "theo": 3.6425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EET270115P00102000", "bid": 14.4, "bid_size": 1.0, "ask": 19.0, "ask_size": 14.0, "iv": 0.5342, "open_interest": 2.0, "volume": 0.0, "delta": -0.6804, "gamma": 0.0173, "vega": 0.1344, "theta": -0.0523, "rho": -0.1158, "theo": 16.7318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.3, "last_trade_time": "2026-11-05T15:30:07", "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "EET270115C00103000", "bid": 0.5, "bid_size": 14.0, "ask": 5.2, "ask_size": 14.0, "iv": 0.4928, "open_interest": 0.0, "volume": 0.0, "delta": 0.2998, "gamma": 0.0168, "vega": 0.132, "theta": -0.0528, "rho": 0.0402, "theo": 3.4581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "EET270115P00103000", "bid": 15.0, "bid_size": 1.0, "ask": 19.7, "ask_size": 12.0, "iv": 0.5253, "open_interest": 0.0, "volume": 0.0, "delta": -0.6936, "gamma": 0.0169, "vega": 0.132, "theta": -0.0515, "rho": -0.1181, "theo": 17.5416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "EET270115C00104000", "bid": 0.5, "bid_size": 13.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.4971, "open_interest": 0.0, "volume": 0.0, "delta": 0.2874, "gamma": 0.0163, "vega": 0.1295, "theta": -0.0521, "rho": 0.0386, "theo": 3.2873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "EET270115P00104000", "bid": 16.0, "bid_size": 1.0, "ask": 20.5, "ask_size": 12.0, "iv": 0.5346, "open_interest": 3.0, "volume": 0.0, "delta": -0.7061, "gamma": 0.0164, "vega": 0.1294, "theta": -0.0508, "rho": -0.119, "theo": 18.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-09-04T09:30:02", "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "EET270115C00105000", "bid": 0.1, "bid_size": 14.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.4963, "open_interest": 3.0, "volume": 0.0, "delta": 0.2756, "gamma": 0.0159, "vega": 0.127, "theta": -0.0514, "rho": 0.037, "theo": 3.1289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.6, "last_trade_time": "2026-06-23T15:37:05", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "EET270115P00105000", "bid": 17.2, "bid_size": 1.0, "ask": 21.5, "ask_size": 13.0, "iv": 0.5592, "open_interest": 1.0, "volume": 0.0, "delta": -0.718, "gamma": 0.016, "vega": 0.1268, "theta": -0.05, "rho": -0.1208, "theo": 19.2011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.4, "last_trade_time": "2026-11-05T10:46:33", "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "EET270115C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.5074, "open_interest": 11.0, "volume": 0.0, "delta": 0.2645, "gamma": 0.0154, "vega": 0.1243, "theta": -0.0507, "rho": 0.0358, "theo": 2.9823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.3, "last_trade_time": "2026-07-07T15:50:24", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "EET270115P00106000", "bid": 17.9, "bid_size": 1.0, "ask": 22.5, "ask_size": 14.0, "iv": 0.5636, "open_interest": 0.0, "volume": 0.0, "delta": -0.7293, "gamma": 0.0156, "vega": 0.1242, "theta": -0.0492, "rho": -0.1227, "theo": 20.0488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "EET270115C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.5223, "open_interest": 0.0, "volume": 0.0, "delta": 0.2539, "gamma": 0.015, "vega": 0.1217, "theta": -0.05, "rho": 0.0344, "theo": 2.8463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EET270115P00107000", "bid": 18.5, "bid_size": 1.0, "ask": 23.0, "ask_size": 12.0, "iv": 0.5425, "open_interest": 3.0, "volume": 0.0, "delta": -0.74, "gamma": 0.0152, "vega": 0.1216, "theta": -0.0485, "rho": -0.1236, "theo": 20.9072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.6, "last_trade_time": "2026-11-05T10:51:33", "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "EET270115C00108000", "bid": 0.1, "bid_size": 14.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.5412, "open_interest": 0.0, "volume": 0.0, "delta": 0.2439, "gamma": 0.0146, "vega": 0.1192, "theta": -0.0493, "rho": 0.0331, "theo": 2.7199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EET270115P00108000", "bid": 19.3, "bid_size": 1.0, "ask": 24.0, "ask_size": 14.0, "iv": 0.5493, "open_interest": 0.0, "volume": 0.0, "delta": -0.7501, "gamma": 0.0148, "vega": 0.1191, "theta": -0.0477, "rho": -0.1254, "theo": 21.7754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "EET270115C00109000", "bid": 0.1, "bid_size": 14.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.5556, "open_interest": 0.0, "volume": 0.0, "delta": 0.2345, "gamma": 0.0142, "vega": 0.1167, "theta": -0.0486, "rho": 0.0319, "theo": 2.6021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EET270115P00109000", "bid": 20.0, "bid_size": 1.0, "ask": 24.3, "ask_size": 13.0, "iv": 0.5197, "open_interest": 1.0, "volume": 0.0, "delta": -0.7596, "gamma": 0.0143, "vega": 0.1166, "theta": -0.0469, "rho": -0.1257, "theo": 22.6522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-09-03T09:30:02", "percent_change": 0.0, "prev_day_close": 26.6499996185303}, {"option": "EET270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.5652, "open_interest": 0.0, "volume": 0.0, "delta": 0.2255, "gamma": 0.0137, "vega": 0.1142, "theta": -0.048, "rho": 0.0306, "theo": 2.4924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EET270115P00110000", "bid": 21.0, "bid_size": 1.0, "ask": 25.7, "ask_size": 12.0, "iv": 0.5522, "open_interest": 0.0, "volume": 0.0, "delta": -0.7687, "gamma": 0.0139, "vega": 0.114, "theta": -0.0462, "rho": -0.1267, "theo": 23.5374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "EET270115C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.579, "open_interest": 0.0, "volume": 0.0, "delta": 0.2171, "gamma": 0.0133, "vega": 0.1117, "theta": -0.0473, "rho": 0.0297, "theo": 2.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EET270115P00111000", "bid": 21.6, "bid_size": 1.0, "ask": 26.5, "ask_size": 16.0, "iv": 0.5384, "open_interest": 0.0, "volume": 0.0, "delta": -0.7773, "gamma": 0.0135, "vega": 0.1115, "theta": -0.0454, "rho": -0.1279, "theo": 24.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "EET270115C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.5925, "open_interest": 0.0, "volume": 0.0, "delta": 0.2091, "gamma": 0.0129, "vega": 0.1092, "theta": -0.0466, "rho": 0.0286, "theo": 2.2946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EET270115P00112000", "bid": 22.5, "bid_size": 1.0, "ask": 27.0, "ask_size": 14.0, "iv": 0.5223, "open_interest": 0.0, "volume": 0.0, "delta": -0.7854, "gamma": 0.0131, "vega": 0.109, "theta": -0.0447, "rho": -0.1296, "theo": 25.3294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "EET270115C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.6058, "open_interest": 5.0, "volume": 0.0, "delta": 0.2015, "gamma": 0.0126, "vega": 0.1069, "theta": -0.046, "rho": 0.0276, "theo": 2.2054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.28, "last_trade_time": "2026-06-23T15:36:05", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EET270115P00113000", "bid": 23.5, "bid_size": 4.0, "ask": 28.4, "ask_size": 14.0, "iv": 0.5556, "open_interest": 1.0, "volume": 0.0, "delta": -0.7932, "gamma": 0.0128, "vega": 0.1066, "theta": -0.044, "rho": -0.1296, "theo": 26.2352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.9, "last_trade_time": "2026-08-28T09:30:02", "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "EET270115C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.6188, "open_interest": 0.0, "volume": 0.0, "delta": 0.1943, "gamma": 0.0122, "vega": 0.1046, "theta": -0.0453, "rho": 0.0266, "theo": 2.1219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EET270115P00114000", "bid": 24.5, "bid_size": 1.0, "ask": 29.0, "ask_size": 14.0, "iv": 0.5482, "open_interest": 0.0, "volume": 0.0, "delta": -0.8005, "gamma": 0.0124, "vega": 0.1043, "theta": -0.0433, "rho": -0.1308, "theo": 27.1467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "EET270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.6317, "open_interest": 0.0, "volume": 0.0, "delta": 0.1875, "gamma": 0.0118, "vega": 0.1024, "theta": -0.0447, "rho": 0.0257, "theo": 2.0435, "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": 2.45000004768372}, {"option": "EET270115P00115000", "bid": 25.5, "bid_size": 1.0, "ask": 30.0, "ask_size": 14.0, "iv": 0.5609, "open_interest": 0.0, "volume": 0.0, "delta": -0.8074, "gamma": 0.012, "vega": 0.1021, "theta": -0.0426, "rho": -0.1306, "theo": 28.0635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "EET270115C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.6443, "open_interest": 0.0, "volume": 0.0, "delta": 0.1811, "gamma": 0.0115, "vega": 0.1002, "theta": -0.0441, "rho": 0.0248, "theo": 1.9698, "change": 0.0, "open": 0.0, "high": 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": "EET270115P00116000", "bid": 26.5, "bid_size": 14.0, "ask": 31.0, "ask_size": 14.0, "iv": 0.5734, "open_interest": 0.0, "volume": 0.0, "delta": -0.814, "gamma": 0.0117, "vega": 0.0998, "theta": -0.0419, "rho": -0.1308, "theo": 28.9851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "EET270115C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 34.0, "iv": 0.6567, "open_interest": 0.0, "volume": 0.0, "delta": 0.175, "gamma": 0.0111, "vega": 0.0982, "theta": -0.0435, "rho": 0.024, "theo": 1.9005, "change": 0.0, "open": 0.0, "high": 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": "EET270115P00117000", "bid": 27.6, "bid_size": 14.0, "ask": 32.0, "ask_size": 14.0, "iv": 0.5911, "open_interest": 0.0, "volume": 0.0, "delta": -0.8203, "gamma": 0.0114, "vega": 0.0976, "theta": -0.0412, "rho": -0.1318, "theo": 29.9114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.2999992370606}, {"option": "EET270115C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.6689, "open_interest": 0.0, "volume": 0.0, "delta": 0.1692, "gamma": 0.0108, "vega": 0.096, "theta": -0.0429, "rho": 0.0233, "theo": 1.8354, "change": 0.0, "open": 0.0, "high": 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": "EET270115P00118000", "bid": 28.5, "bid_size": 14.0, "ask": 33.0, "ask_size": 13.0, "iv": 0.5979, "open_interest": 0.0, "volume": 0.0, "delta": -0.8262, "gamma": 0.0111, "vega": 0.0955, "theta": -0.0406, "rho": -0.1322, "theo": 30.8417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "EET270115C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 34.0, "iv": 0.6761, "open_interest": 0.0, "volume": 0.0, "delta": 0.1637, "gamma": 0.0105, "vega": 0.0939, "theta": -0.0423, "rho": 0.0226, "theo": 1.7741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "EET270115P00119000", "bid": 29.5, "bid_size": 14.0, "ask": 34.0, "ask_size": 14.0, "iv": 0.6098, "open_interest": 0.0, "volume": 0.0, "delta": -0.8319, "gamma": 0.0107, "vega": 0.0934, "theta": -0.0399, "rho": -0.1334, "theo": 31.7759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "EET270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 35.0, "iv": 0.6831, "open_interest": 1.0, "volume": 0.0, "delta": 0.1584, "gamma": 0.0102, "vega": 0.0919, "theta": -0.0418, "rho": 0.0219, "theo": 1.7163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.85, "last_trade_time": "2026-08-14T14:15:07", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "EET270115P00120000", "bid": 30.3, "bid_size": 12.0, "ask": 34.5, "ask_size": 14.0, "iv": 0.5815, "open_interest": 0.0, "volume": 0.0, "delta": -0.8372, "gamma": 0.0104, "vega": 0.0914, "theta": -0.0393, "rho": -0.133, "theo": 32.7136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "EET270115C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 34.0, "iv": 0.6947, "open_interest": 1.0, "volume": 0.0, "delta": 0.1535, "gamma": 0.0099, "vega": 0.09, "theta": -0.0412, "rho": 0.0212, "theo": 1.6617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-30T09:30:03", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "EET270115P00121000", "bid": 31.1, "bid_size": 14.0, "ask": 36.0, "ask_size": 15.0, "iv": 0.6106, "open_interest": 0.0, "volume": 0.0, "delta": -0.8423, "gamma": 0.0102, "vega": 0.0894, "theta": -0.0386, "rho": -0.1335, "theo": 33.6547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "EET270115C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 34.0, "iv": 0.7011, "open_interest": 0.0, "volume": 0.0, "delta": 0.1487, "gamma": 0.0096, "vega": 0.0882, "theta": -0.0407, "rho": 0.0205, "theo": 1.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "EET270115P00122000", "bid": 32.0, "bid_size": 14.0, "ask": 36.5, "ask_size": 13.0, "iv": 0.5852, "open_interest": 0.0, "volume": 0.0, "delta": -0.8472, "gamma": 0.0099, "vega": 0.0876, "theta": -0.038, "rho": -0.1334, "theo": 34.5987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "EET270115C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 34.0, "iv": 0.7124, "open_interest": 0.0, "volume": 0.0, "delta": 0.1442, "gamma": 0.0093, "vega": 0.0864, "theta": -0.0401, "rho": 0.0199, "theo": 1.5611, "change": 0.0, "open": 0.0, "high": 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": "EET270115P00123000", "bid": 33.0, "bid_size": 14.0, "ask": 37.5, "ask_size": 13.0, "iv": 0.5961, "open_interest": 0.0, "volume": 0.0, "delta": -0.8519, "gamma": 0.0096, "vega": 0.0857, "theta": -0.0374, "rho": -0.1328, "theo": 35.5456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "EET270115C00124000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 34.0, "iv": 0.7184, "open_interest": 1.0, "volume": 0.0, "delta": 0.14, "gamma": 0.0091, "vega": 0.0847, "theta": -0.0396, "rho": 0.0193, "theo": 1.5147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.9, "last_trade_time": "2026-06-02T09:30:02", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "EET270115P00124000", "bid": 34.2, "bid_size": 14.0, "ask": 38.5, "ask_size": 14.0, "iv": 0.6196, "open_interest": 0.0, "volume": 0.0, "delta": -0.8563, "gamma": 0.0094, "vega": 0.0838, "theta": -0.0368, "rho": -0.1329, "theo": 36.4952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "EET270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 33.0, "iv": 0.7292, "open_interest": 4.0, "volume": 0.0, "delta": 0.1359, "gamma": 0.0088, "vega": 0.0831, "theta": -0.0391, "rho": 0.0187, "theo": 1.4706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-19T09:30:03", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "EET270115P00125000", "bid": 35.1, "bid_size": 12.0, "ask": 39.5, "ask_size": 15.0, "iv": 0.6239, "open_interest": 0.0, "volume": 0.0, "delta": -0.8606, "gamma": 0.0091, "vega": 0.0821, "theta": -0.0363, "rho": -0.1335, "theo": 37.4472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "EET270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 34.0, "iv": 0.7762, "open_interest": 0.0, "volume": 0.0, "delta": 0.118, "gamma": 0.0077, "vega": 0.0752, "theta": -0.0368, "rho": 0.0164, "theo": 1.2811, "change": 0.0, "open": 0.0, "high": 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": "EET270115P00130000", "bid": 39.6, "bid_size": 14.0, "ask": 44.5, "ask_size": 14.0, "iv": 0.6402, "open_interest": 0.0, "volume": 0.0, "delta": -0.8791, "gamma": 0.008, "vega": 0.074, "theta": -0.0336, "rho": -0.1338, "theo": 42.2387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.75}, {"option": "EET270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 33.0, "iv": 0.8197, "open_interest": 1.0, "volume": 0.0, "delta": 0.1038, "gamma": 0.0068, "vega": 0.0687, "theta": -0.0347, "rho": 0.0143, "theo": 1.1311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-09-15T09:30:03", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "EET270115P00135000", "bid": 44.6, "bid_size": 13.0, "ask": 49.0, "ask_size": 14.0, "iv": 0.6469, "open_interest": 0.0, "volume": 0.0, "delta": -0.8941, "gamma": 0.0071, "vega": 0.067, "theta": -0.0311, "rho": -0.1322, "theo": 47.0717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "EET270115C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 33.0, "iv": 0.8542, "open_interest": 4.0, "volume": 0.0, "delta": 0.0922, "gamma": 0.006, "vega": 0.0628, "theta": -0.0328, "rho": 0.0128, "theo": 1.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-08T09:30:03", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "EET270115P00140000", "bid": 49.5, "bid_size": 14.0, "ask": 54.0, "ask_size": 14.0, "iv": 0.6818, "open_interest": 0.0, "volume": 0.0, "delta": -0.9065, "gamma": 0.0064, "vega": 0.061, "theta": -0.0289, "rho": -0.1319, "theo": 51.9352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "EET270115C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 33.0, "iv": 0.8916, "open_interest": 1.0, "volume": 0.0, "delta": 0.0826, "gamma": 0.0054, "vega": 0.0579, "theta": -0.0311, "rho": 0.0114, "theo": 0.9113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-09T09:30:02", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "EET270115P00145000", "bid": 54.7, "bid_size": 14.0, "ask": 59.0, "ask_size": 14.0, "iv": 0.7421, "open_interest": 0.0, "volume": 0.0, "delta": -0.9168, "gamma": 0.0057, "vega": 0.0556, "theta": -0.0269, "rho": -0.1282, "theo": 56.8218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.25}, {"option": "EET270115C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 33.0, "iv": 0.9326, "open_interest": 3.0, "volume": 0.0, "delta": 0.0746, "gamma": 0.0048, "vega": 0.0536, "theta": -0.0296, "rho": 0.0104, "theo": 0.8286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-10-09T09:30:02", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "EET270115P00150000", "bid": 59.1, "bid_size": 1.0, "ask": 64.0, "ask_size": 17.0, "iv": 0.7207, "open_interest": 0.0, "volume": 0.0, "delta": -0.9255, "gamma": 0.0052, "vega": 0.0508, "theta": -0.025, "rho": -0.1257, "theo": 61.7266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.4500007629394}, {"option": "EET270115C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 33.0, "iv": 0.9716, "open_interest": 3.0, "volume": 0.0, "delta": 0.0678, "gamma": 0.0044, "vega": 0.0497, "theta": -0.0282, "rho": 0.0094, "theo": 0.7591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-29T09:30:05", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "EET270115P00155000", "bid": 64.5, "bid_size": 10.0, "ask": 69.0, "ask_size": 12.0, "iv": 0.8019, "open_interest": 0.0, "volume": 0.0, "delta": -0.933, "gamma": 0.0048, "vega": 0.0468, "theta": -0.0233, "rho": -0.1252, "theo": 66.6453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.25}, {"option": "EET270115C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 34.0, "iv": 1.0024, "open_interest": 1.0, "volume": 0.0, "delta": 0.062, "gamma": 0.004, "vega": 0.0464, "theta": -0.027, "rho": 0.0086, "theo": 0.6997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-29T09:30:05", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "EET270115P00160000", "bid": 69.0, "bid_size": 11.0, "ask": 73.9, "ask_size": 13.0, "iv": 0.7683, "open_interest": 0.0, "volume": 0.0, "delta": -0.9395, "gamma": 0.0044, "vega": 0.0429, "theta": -0.0217, "rho": -0.121, "theo": 71.5753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.2999992370606}, {"option": "EET270115C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 34.0, "iv": 1.038, "open_interest": 1.0, "volume": 0.0, "delta": 0.0571, "gamma": 0.0036, "vega": 0.0435, "theta": -0.0259, "rho": 0.0078, "theo": 0.6484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-06-10T09:30:02", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "EET270115P00165000", "bid": 74.5, "bid_size": 1.0, "ask": 79.0, "ask_size": 12.0, "iv": 0.8744, "open_interest": 0.0, "volume": 0.0, "delta": -0.9451, "gamma": 0.004, "vega": 0.0394, "theta": -0.0203, "rho": -0.1171, "theo": 76.5148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.1500015258789}, {"option": "EET270115C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 34.0, "iv": 1.0721, "open_interest": 0.0, "volume": 0.0, "delta": 0.0528, "gamma": 0.0033, "vega": 0.0408, "theta": -0.0249, "rho": 0.0073, "theo": 0.6038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "EET270115P00170000", "bid": 79.1, "bid_size": 1.0, "ask": 84.0, "ask_size": 14.0, "iv": 0.8627, "open_interest": 0.0, "volume": 0.0, "delta": -0.9502, "gamma": 0.0038, "vega": 0.0363, "theta": -0.0189, "rho": -0.1154, "theo": 81.4621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.2000007629394}, {"option": "EET270115C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 34.0, "iv": 1.1048, "open_interest": 1.0, "volume": 0.0, "delta": 0.049, "gamma": 0.0031, "vega": 0.0384, "theta": -0.0239, "rho": 0.0068, "theo": 0.5647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-08-19T09:30:07", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "EET270115P00175000", "bid": 84.1, "bid_size": 1.0, "ask": 89.0, "ask_size": 14.0, "iv": 0.8951, "open_interest": 0.0, "volume": 0.0, "delta": -0.9546, "gamma": 0.0035, "vega": 0.0339, "theta": -0.0176, "rho": -0.1133, "theo": 86.4152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.8499984741211}, {"option": "EET270115C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 34.0, "iv": 1.1362, "open_interest": 1.0, "volume": 0.0, "delta": 0.0457, "gamma": 0.0028, "vega": 0.0363, "theta": -0.0231, "rho": 0.0063, "theo": 0.5303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-27T09:33:51", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "EET270115P00180000", "bid": 89.1, "bid_size": 1.0, "ask": 94.0, "ask_size": 14.0, "iv": 0.9265, "open_interest": 0.0, "volume": 0.0, "delta": -0.9585, "gamma": 0.0033, "vega": 0.0308, "theta": -0.0164, "rho": -0.1065, "theo": 91.3742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.0}, {"option": "EET270115C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 34.0, "iv": 1.1665, "open_interest": 0.0, "volume": 0.0, "delta": 0.0428, "gamma": 0.0026, "vega": 0.0345, "theta": -0.0223, "rho": 0.0059, "theo": 0.4996, "change": 0.0, "open": 0.0, "high": 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": "EET270115P00185000", "bid": 94.0, "bid_size": 12.0, "ask": 98.5, "ask_size": 10.0, "iv": 0.8574, "open_interest": 0.0, "volume": 0.0, "delta": -0.9621, "gamma": 0.0031, "vega": 0.0285, "theta": -0.0154, "rho": -0.1016, "theo": 96.3381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.900001525879}, {"option": "EET270416C00045000", "bid": 42.0, "bid_size": 14.0, "ask": 46.3, "ask_size": 14.0, "iv": 0.72, "open_interest": 0.0, "volume": 0.0, "delta": 0.9464, "gamma": 0.0032, "vega": 0.0544, "theta": -0.0144, "rho": 0.0677, "theo": 44.4301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3999996185303}, {"option": "EET270416P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.9203, "open_interest": 0.0, "volume": 0.0, "delta": -0.0577, "gamma": 0.0025, "vega": 0.0673, "theta": -0.0162, "rho": -0.0273, "theo": 1.3814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EET270416C00050000", "bid": 37.0, "bid_size": 14.0, "ask": 41.6, "ask_size": 12.0, "iv": 0.6511, "open_interest": 0.0, "volume": 0.0, "delta": 0.924, "gamma": 0.004, "vega": 0.0738, "theta": -0.0174, "rho": 0.0858, "theo": 39.8158, "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": 35.0}, {"option": "EET270416P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.8034, "open_interest": 0.0, "volume": 0.0, "delta": -0.077, "gamma": 0.0033, "vega": 0.0842, "theta": -0.0191, "rho": -0.0363, "theo": 1.8208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EET270416C00055000", "bid": 33.0, "bid_size": 14.0, "ask": 37.0, "ask_size": 12.0, "iv": 0.6529, "open_interest": 0.0, "volume": 0.0, "delta": 0.8966, "gamma": 0.005, "vega": 0.0946, "theta": -0.0207, "rho": 0.1023, "theo": 35.3356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8500003814697}, {"option": "EET270416P00055000", "bid": 0.4, "bid_size": 14.0, "ask": 5.0, "ask_size": 13.0, "iv": 0.7212, "open_interest": 0.0, "volume": 0.0, "delta": -0.1012, "gamma": 0.0043, "vega": 0.1031, "theta": -0.022, "rho": -0.0476, "theo": 2.3771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EET270416C00060000", "bid": 28.5, "bid_size": 14.0, "ask": 32.7, "ask_size": 14.0, "iv": 0.6157, "open_interest": 0.0, "volume": 0.0, "delta": 0.8636, "gamma": 0.0062, "vega": 0.117, "theta": -0.024, "rho": 0.1171, "theo": 31.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "EET270416P00060000", "bid": 0.65, "bid_size": 13.0, "ask": 5.4, "ask_size": 13.0, "iv": 0.6483, "open_interest": 0.0, "volume": 0.0, "delta": -0.1311, "gamma": 0.0055, "vega": 0.1238, "theta": -0.025, "rho": -0.0616, "theo": 3.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "EET270416C00065000", "bid": 24.5, "bid_size": 14.0, "ask": 28.6, "ask_size": 12.0, "iv": 0.594, "open_interest": 0.0, "volume": 0.0, "delta": 0.8242, "gamma": 0.0075, "vega": 0.141, "theta": -0.0272, "rho": 0.1303, "theo": 26.9001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "EET270416P00065000", "bid": 1.55, "bid_size": 13.0, "ask": 6.4, "ask_size": 14.0, "iv": 0.6198, "open_interest": 0.0, "volume": 0.0, "delta": -0.1675, "gamma": 0.0068, "vega": 0.1454, "theta": -0.0279, "rho": -0.0785, "theo": 3.9664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "EET270416C00070000", "bid": 20.5, "bid_size": 14.0, "ask": 24.5, "ask_size": 13.0, "iv": 0.5576, "open_interest": 0.0, "volume": 0.0, "delta": 0.7778, "gamma": 0.0089, "vega": 0.1646, "theta": -0.0301, "rho": 0.1392, "theo": 23.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "EET270416P00070000", "bid": 2.85, "bid_size": 13.0, "ask": 7.5, "ask_size": 14.0, "iv": 0.5954, "open_interest": 0.0, "volume": 0.0, "delta": -0.2109, "gamma": 0.0083, "vega": 0.1673, "theta": -0.0305, "rho": -0.099, "theo": 5.0789, "change": 0.0, "open": 0.0, "high": 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": "EET270416C00075000", "bid": 17.5, "bid_size": 1.0, "ask": 20.9, "ask_size": 13.0, "iv": 0.5518, "open_interest": 0.0, "volume": 0.0, "delta": 0.7243, "gamma": 0.0102, "vega": 0.1865, "theta": -0.0327, "rho": 0.1438, "theo": 19.429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "EET270416P00075000", "bid": 4.3, "bid_size": 14.0, "ask": 9.0, "ask_size": 13.0, "iv": 0.5739, "open_interest": 1.0, "volume": 0.0, "delta": -0.2615, "gamma": 0.0097, "vega": 0.1879, "theta": -0.0327, "rho": -0.1228, "theo": 6.4655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-09-29T09:30:02", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "EET270416C00080000", "bid": 14.0, "bid_size": 1.0, "ask": 17.8, "ask_size": 12.0, "iv": 0.5293, "open_interest": 0.0, "volume": 0.0, "delta": 0.6646, "gamma": 0.0115, "vega": 0.205, "theta": -0.0346, "rho": 0.1432, "theo": 16.1735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "EET270416P00080000", "bid": 6.3, "bid_size": 1.0, "ask": 11.0, "ask_size": 13.0, "iv": 0.5657, "open_interest": 1.0, "volume": 0.0, "delta": -0.3187, "gamma": 0.011, "vega": 0.2056, "theta": -0.0342, "rho": -0.1496, "theo": 8.1753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-09-29T09:30:02", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "EET270416C00085000", "bid": 11.0, "bid_size": 1.0, "ask": 15.0, "ask_size": 13.0, "iv": 0.512, "open_interest": 0.0, "volume": 0.0, "delta": 0.6001, "gamma": 0.0126, "vega": 0.2188, "theta": -0.0358, "rho": 0.1395, "theo": 13.2958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "EET270416P00085000", "bid": 8.0, "bid_size": 2.0, "ask": 12.0, "ask_size": 11.0, "iv": 0.514, "open_interest": 1.0, "volume": 0.0, "delta": -0.381, "gamma": 0.0121, "vega": 0.2186, "theta": -0.035, "rho": -0.1793, "theo": 10.2515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-11-06T15:50:00", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "EET270416C00090000", "bid": 8.5, "bid_size": 1.0, "ask": 12.7, "ask_size": 13.0, "iv": 0.5028, "open_interest": 0.0, "volume": 0.0, "delta": 0.5334, "gamma": 0.0132, "vega": 0.2263, "theta": -0.0362, "rho": 0.1316, "theo": 10.8224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "EET270416P00090000", "bid": 10.5, "bid_size": 3.0, "ask": 15.3, "ask_size": 13.0, "iv": 0.5205, "open_interest": 0.0, "volume": 0.0, "delta": -0.4459, "gamma": 0.0128, "vega": 0.2258, "theta": -0.035, "rho": -0.2101, "theo": 12.722, "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": 15.25}, {"option": "EET270416C00095000", "bid": 6.5, "bid_size": 1.0, "ask": 10.4, "ask_size": 13.0, "iv": 0.4905, "open_interest": 0.0, "volume": 0.0, "delta": 0.4674, "gamma": 0.0134, "vega": 0.2273, "theta": -0.0358, "rho": 0.1208, "theo": 8.7561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "EET270416P00095000", "bid": 13.5, "bid_size": 1.0, "ask": 18.0, "ask_size": 13.0, "iv": 0.511, "open_interest": 1.0, "volume": 0.0, "delta": -0.5104, "gamma": 0.0131, "vega": 0.2268, "theta": -0.0341, "rho": -0.2401, "theo": 15.5914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-09-23T09:32:10", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "EET270416C00097000", "bid": 6.0, "bid_size": 1.0, "ask": 10.5, "ask_size": 14.0, "iv": 0.5109, "open_interest": 0.0, "volume": 0.0, "delta": 0.4419, "gamma": 0.0133, "vega": 0.226, "theta": -0.0354, "rho": 0.1163, "theo": 8.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "EET270416P00097000", "bid": 14.5, "bid_size": 1.0, "ask": 19.2, "ask_size": 13.0, "iv": 0.5017, "open_interest": 0.0, "volume": 0.0, "delta": -0.5354, "gamma": 0.0131, "vega": 0.2255, "theta": -0.0336, "rho": -0.2516, "theo": 16.847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "EET270416C00098000", "bid": 5.5, "bid_size": 1.0, "ask": 9.5, "ask_size": 13.0, "iv": 0.4916, "open_interest": 0.0, "volume": 0.0, "delta": 0.4295, "gamma": 0.0133, "vega": 0.225, "theta": -0.0352, "rho": 0.1139, "theo": 7.7035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "EET270416P00098000", "bid": 15.6, "bid_size": 1.0, "ask": 20.0, "ask_size": 14.0, "iv": 0.5142, "open_interest": 3.0, "volume": 0.0, "delta": -0.5477, "gamma": 0.0131, "vega": 0.2246, "theta": -0.0332, "rho": -0.257, "theo": 17.4967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-10-13T11:38:21", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "EET270416C00099000", "bid": 5.0, "bid_size": 14.0, "ask": 9.6, "ask_size": 13.0, "iv": 0.4962, "open_interest": 0.0, "volume": 0.0, "delta": 0.4172, "gamma": 0.0132, "vega": 0.2238, "theta": -0.035, "rho": 0.1114, "theo": 7.3815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "EET270416P00099000", "bid": 16.0, "bid_size": 3.0, "ask": 20.7, "ask_size": 13.0, "iv": 0.5083, "open_interest": 0.0, "volume": 0.0, "delta": -0.5598, "gamma": 0.0131, "vega": 0.2234, "theta": -0.0329, "rho": -0.2622, "theo": 18.1607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "EET270416C00100000", "bid": 5.0, "bid_size": 1.0, "ask": 9.2, "ask_size": 13.0, "iv": 0.5004, "open_interest": 0.0, "volume": 0.0, "delta": 0.4052, "gamma": 0.0132, "vega": 0.2224, "theta": -0.0347, "rho": 0.1088, "theo": 7.0737, "change": 0.0, "open": 0.0, "high": 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": "EET270416P00100000", "bid": 16.5, "bid_size": 3.0, "ask": 21.3, "ask_size": 13.0, "iv": 0.502, "open_interest": 1.0, "volume": 0.0, "delta": -0.5717, "gamma": 0.013, "vega": 0.222, "theta": -0.0325, "rho": -0.2678, "theo": 18.8387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.9, "last_trade_time": "2026-11-05T15:30:55", "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "EET270416C00101000", "bid": 4.5, "bid_size": 14.0, "ask": 9.0, "ask_size": 14.0, "iv": 0.4973, "open_interest": 0.0, "volume": 0.0, "delta": 0.3933, "gamma": 0.0131, "vega": 0.2207, "theta": -0.0344, "rho": 0.1065, "theo": 6.7795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "EET270416P00101000", "bid": 17.2, "bid_size": 1.0, "ask": 22.0, "ask_size": 14.0, "iv": 0.5018, "open_interest": 0.0, "volume": 0.0, "delta": -0.5834, "gamma": 0.0129, "vega": 0.2205, "theta": -0.0322, "rho": -0.2734, "theo": 19.5303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "EET270416C00102000", "bid": 4.2, "bid_size": 13.0, "ask": 8.9, "ask_size": 13.0, "iv": 0.5006, "open_interest": 0.0, "volume": 0.0, "delta": 0.3818, "gamma": 0.013, "vega": 0.2189, "theta": -0.0341, "rho": 0.104, "theo": 6.4989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "EET270416P00102000", "bid": 18.0, "bid_size": 1.0, "ask": 22.7, "ask_size": 13.0, "iv": 0.5035, "open_interest": 0.0, "volume": 0.0, "delta": -0.5948, "gamma": 0.0128, "vega": 0.2188, "theta": -0.0318, "rho": -0.2787, "theo": 20.2349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "EET270416C00103000", "bid": 4.0, "bid_size": 14.0, "ask": 8.4, "ask_size": 14.0, "iv": 0.4966, "open_interest": 0.0, "volume": 0.0, "delta": 0.3705, "gamma": 0.0128, "vega": 0.217, "theta": -0.0338, "rho": 0.1015, "theo": 6.231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "EET270416P00103000", "bid": 18.7, "bid_size": 1.0, "ask": 23.5, "ask_size": 14.0, "iv": 0.5048, "open_interest": 0.0, "volume": 0.0, "delta": -0.606, "gamma": 0.0127, "vega": 0.2169, "theta": -0.0314, "rho": -0.2834, "theo": 20.952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "EET270416C00104000", "bid": 3.9, "bid_size": 1.0, "ask": 8.5, "ask_size": 14.0, "iv": 0.5083, "open_interest": 0.0, "volume": 0.0, "delta": 0.3594, "gamma": 0.0127, "vega": 0.2151, "theta": -0.0334, "rho": 0.0991, "theo": 5.9751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "EET270416P00104000", "bid": 19.3, "bid_size": 1.0, "ask": 24.0, "ask_size": 14.0, "iv": 0.4964, "open_interest": 0.0, "volume": 0.0, "delta": -0.617, "gamma": 0.0126, "vega": 0.215, "theta": -0.0309, "rho": -0.2879, "theo": 21.6812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "EET270416C00105000", "bid": 3.5, "bid_size": 1.0, "ask": 7.9, "ask_size": 14.0, "iv": 0.4964, "open_interest": 0.0, "volume": 0.0, "delta": 0.3487, "gamma": 0.0126, "vega": 0.2129, "theta": -0.0331, "rho": 0.0966, "theo": 5.7309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "EET270416P00105000", "bid": 20.0, "bid_size": 2.0, "ask": 24.2, "ask_size": 11.0, "iv": 0.4826, "open_interest": 1.0, "volume": 0.0, "delta": -0.6277, "gamma": 0.0125, "vega": 0.2128, "theta": -0.0305, "rho": -0.2922, "theo": 22.4224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.04, "last_trade_time": "2026-11-06T15:11:20", "percent_change": 0.0, "prev_day_close": 24.6499996185303}, {"option": "EET270416C00106000", "bid": 3.5, "bid_size": 1.0, "ask": 8.0, "ask_size": 13.0, "iv": 0.5099, "open_interest": 0.0, "volume": 0.0, "delta": 0.3382, "gamma": 0.0124, "vega": 0.2105, "theta": -0.0327, "rho": 0.0941, "theo": 5.4982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "EET270416P00106000", "bid": 20.6, "bid_size": 1.0, "ask": 25.3, "ask_size": 13.0, "iv": 0.4872, "open_interest": 0.0, "volume": 0.0, "delta": -0.6381, "gamma": 0.0124, "vega": 0.2105, "theta": -0.03, "rho": -0.2968, "theo": 23.175, "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": 26.3999996185303}, {"option": "EET270416C00107000", "bid": 3.0, "bid_size": 14.0, "ask": 7.4, "ask_size": 14.0, "iv": 0.4944, "open_interest": 0.0, "volume": 0.0, "delta": 0.328, "gamma": 0.0123, "vega": 0.2081, "theta": -0.0323, "rho": 0.0918, "theo": 5.2764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "EET270416P00107000", "bid": 21.7, "bid_size": 1.0, "ask": 26.5, "ask_size": 14.0, "iv": 0.5059, "open_interest": 0.0, "volume": 0.0, "delta": -0.6483, "gamma": 0.0122, "vega": 0.2081, "theta": -0.0296, "rho": -0.3015, "theo": 23.9386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "EET270416C00108000", "bid": 3.0, "bid_size": 14.0, "ask": 7.5, "ask_size": 14.0, "iv": 0.5074, "open_interest": 0.0, "volume": 0.0, "delta": 0.3181, "gamma": 0.0121, "vega": 0.2054, "theta": -0.032, "rho": 0.0895, "theo": 5.0655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "EET270416P00108000", "bid": 22.1, "bid_size": 2.0, "ask": 26.9, "ask_size": 13.0, "iv": 0.488, "open_interest": 0.0, "volume": 0.0, "delta": -0.6582, "gamma": 0.0121, "vega": 0.2057, "theta": -0.0291, "rho": -0.3058, "theo": 24.7125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "EET270416C00109000", "bid": 2.65, "bid_size": 13.0, "ask": 7.4, "ask_size": 14.0, "iv": 0.5067, "open_interest": 0.0, "volume": 0.0, "delta": 0.3084, "gamma": 0.0119, "vega": 0.2029, "theta": -0.0316, "rho": 0.0871, "theo": 4.8646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82499998807907}, {"option": "EET270416P00109000", "bid": 23.1, "bid_size": 1.0, "ask": 27.9, "ask_size": 13.0, "iv": 0.499, "open_interest": 0.0, "volume": 0.0, "delta": -0.6678, "gamma": 0.012, "vega": 0.2032, "theta": -0.0286, "rho": -0.3094, "theo": 25.4964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "EET270416C00110000", "bid": 2.55, "bid_size": 13.0, "ask": 7.0, "ask_size": 14.0, "iv": 0.5044, "open_interest": 0.0, "volume": 0.0, "delta": 0.2991, "gamma": 0.0118, "vega": 0.2003, "theta": -0.0312, "rho": 0.0849, "theo": 4.6731, "change": 0.0, "open": 0.0, "high": 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": "EET270416P00110000", "bid": 24.0, "bid_size": 1.0, "ask": 28.6, "ask_size": 13.0, "iv": 0.4998, "open_interest": 0.0, "volume": 0.0, "delta": -0.6772, "gamma": 0.0118, "vega": 0.2006, "theta": -0.0281, "rho": -0.313, "theo": 26.2898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "EET270416C00111000", "bid": 2.15, "bid_size": 13.0, "ask": 6.9, "ask_size": 14.0, "iv": 0.5016, "open_interest": 0.0, "volume": 0.0, "delta": 0.29, "gamma": 0.0116, "vega": 0.1977, "theta": -0.0308, "rho": 0.0827, "theo": 4.4904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "EET270416P00111000", "bid": 24.6, "bid_size": 1.0, "ask": 29.5, "ask_size": 16.0, "iv": 0.4977, "open_interest": 0.0, "volume": 0.0, "delta": -0.6862, "gamma": 0.0116, "vega": 0.1979, "theta": -0.0276, "rho": -0.316, "theo": 27.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "EET270416C00112000", "bid": 2.0, "bid_size": 14.0, "ask": 6.4, "ask_size": 14.0, "iv": 0.4944, "open_interest": 0.0, "volume": 0.0, "delta": 0.2813, "gamma": 0.0114, "vega": 0.1948, "theta": -0.0304, "rho": 0.0804, "theo": 4.3166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "EET270416P00112000", "bid": 25.5, "bid_size": 1.0, "ask": 30.3, "ask_size": 11.0, "iv": 0.5003, "open_interest": 0.0, "volume": 0.0, "delta": -0.6951, "gamma": 0.0115, "vega": 0.1952, "theta": -0.0271, "rho": -0.3193, "theo": 27.9039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "EET270416C00113000", "bid": 1.5, "bid_size": 14.0, "ask": 5.8, "ask_size": 12.0, "iv": 0.4745, "open_interest": 0.0, "volume": 0.0, "delta": 0.2728, "gamma": 0.0112, "vega": 0.192, "theta": -0.03, "rho": 0.0782, "theo": 4.1511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "EET270416P00113000", "bid": 26.5, "bid_size": 1.0, "ask": 31.0, "ask_size": 13.0, "iv": 0.5026, "open_interest": 1.0, "volume": 0.0, "delta": -0.7036, "gamma": 0.0113, "vega": 0.1924, "theta": -0.0266, "rho": -0.3231, "theo": 28.7238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-09-02T09:30:05", "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "EET270416C00114000", "bid": 1.5, "bid_size": 14.0, "ask": 5.8, "ask_size": 14.0, "iv": 0.4835, "open_interest": 0.0, "volume": 0.0, "delta": 0.2645, "gamma": 0.011, "vega": 0.189, "theta": -0.0296, "rho": 0.0762, "theo": 3.9936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "EET270416P00114000", "bid": 27.3, "bid_size": 1.0, "ask": 32.0, "ask_size": 13.0, "iv": 0.5072, "open_interest": 0.0, "volume": 0.0, "delta": -0.7119, "gamma": 0.0111, "vega": 0.1896, "theta": -0.0261, "rho": -0.3266, "theo": 29.5517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "EET270416C00115000", "bid": 1.5, "bid_size": 14.0, "ask": 6.0, "ask_size": 14.0, "iv": 0.4978, "open_interest": 0.0, "volume": 0.0, "delta": 0.2566, "gamma": 0.0108, "vega": 0.186, "theta": -0.0292, "rho": 0.0741, "theo": 3.844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "EET270416P00115000", "bid": 28.0, "bid_size": 4.0, "ask": 32.9, "ask_size": 14.0, "iv": 0.5063, "open_interest": 2.0, "volume": 0.0, "delta": -0.72, "gamma": 0.0109, "vega": 0.1868, "theta": -0.0256, "rho": -0.3293, "theo": 30.387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.3, "last_trade_time": "2026-09-22T09:30:40", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "EET270416C00116000", "bid": 1.0, "bid_size": 14.0, "ask": 5.7, "ask_size": 14.0, "iv": 0.4843, "open_interest": 0.0, "volume": 0.0, "delta": 0.2489, "gamma": 0.0106, "vega": 0.1832, "theta": -0.0288, "rho": 0.0722, "theo": 3.7013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "EET270416P00116000", "bid": 29.0, "bid_size": 1.0, "ask": 33.5, "ask_size": 13.0, "iv": 0.5049, "open_interest": 0.0, "volume": 0.0, "delta": -0.7277, "gamma": 0.0108, "vega": 0.184, "theta": -0.0251, "rho": -0.3315, "theo": 31.2296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8500003814697}, {"option": "EET270416C00117000", "bid": 1.0, "bid_size": 14.0, "ask": 5.4, "ask_size": 14.0, "iv": 0.4841, "open_interest": 0.0, "volume": 0.0, "delta": 0.2415, "gamma": 0.0104, "vega": 0.1805, "theta": -0.0283, "rho": 0.0702, "theo": 3.5653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "EET270416P00117000", "bid": 29.9, "bid_size": 1.0, "ask": 34.5, "ask_size": 13.0, "iv": 0.5115, "open_interest": 0.0, "volume": 0.0, "delta": -0.7353, "gamma": 0.0106, "vega": 0.1812, "theta": -0.0246, "rho": -0.3338, "theo": 32.0789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "EET270416C00120000", "bid": 0.5, "bid_size": 14.0, "ask": 5.3, "ask_size": 14.0, "iv": 0.4906, "open_interest": 0.0, "volume": 0.0, "delta": 0.2207, "gamma": 0.0099, "vega": 0.1718, "theta": -0.0271, "rho": 0.0646, "theo": 3.1942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "EET270416P00120000", "bid": 32.0, "bid_size": 1.0, "ask": 36.5, "ask_size": 14.0, "iv": 0.4834, "open_interest": 0.0, "volume": 0.0, "delta": -0.7565, "gamma": 0.0101, "vega": 0.1726, "theta": -0.0231, "rho": -0.3403, "theo": 34.6653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3500003814697}, {"option": "EET270416C00125000", "bid": 0.2, "bid_size": 14.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.506, "open_interest": 0.0, "volume": 0.0, "delta": 0.1906, "gamma": 0.0089, "vega": 0.1577, "theta": -0.0252, "rho": 0.0565, "theo": 2.6831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EET270416P00125000", "bid": 36.5, "bid_size": 1.0, "ask": 41.2, "ask_size": 14.0, "iv": 0.4995, "open_interest": 0.0, "volume": 0.0, "delta": -0.7874, "gamma": 0.0092, "vega": 0.1588, "theta": -0.0207, "rho": -0.3465, "theo": 39.0848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "EET270416C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.5339, "open_interest": 0.0, "volume": 0.0, "delta": 0.1655, "gamma": 0.008, "vega": 0.1444, "theta": -0.0234, "rho": 0.0495, "theo": 2.277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EET270416P00130000", "bid": 41.0, "bid_size": 1.0, "ask": 45.6, "ask_size": 11.0, "iv": 0.4995, "open_interest": 1.0, "volume": 0.0, "delta": -0.8135, "gamma": 0.0084, "vega": 0.1454, "theta": -0.0184, "rho": -0.3521, "theo": 43.6138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.4, "last_trade_time": "2026-09-01T09:30:02", "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "EET270416C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.5662, "open_interest": 0.0, "volume": 0.0, "delta": 0.1446, "gamma": 0.0072, "vega": 0.1324, "theta": -0.0217, "rho": 0.0436, "theo": 1.9526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EET270416P00135000", "bid": 45.5, "bid_size": 1.0, "ask": 50.0, "ask_size": 14.0, "iv": 0.4914, "open_interest": 0.0, "volume": 0.0, "delta": -0.8357, "gamma": 0.0077, "vega": 0.1331, "theta": -0.0162, "rho": -0.3494, "theo": 48.2275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "EET270416C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.5967, "open_interest": 0.0, "volume": 0.0, "delta": 0.1271, "gamma": 0.0065, "vega": 0.1212, "theta": -0.0201, "rho": 0.0385, "theo": 1.6897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EET270416P00140000", "bid": 50.1, "bid_size": 3.0, "ask": 55.0, "ask_size": 14.0, "iv": 0.5067, "open_interest": 0.0, "volume": 0.0, "delta": -0.8546, "gamma": 0.007, "vega": 0.1218, "theta": -0.0142, "rho": -0.3493, "theo": 52.9078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.75}, {"option": "EET270416C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.6255, "open_interest": 0.0, "volume": 0.0, "delta": 0.1123, "gamma": 0.0059, "vega": 0.1111, "theta": -0.0187, "rho": 0.0341, "theo": 1.4756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EET270416P00145000", "bid": 55.0, "bid_size": 3.0, "ask": 59.9, "ask_size": 13.0, "iv": 0.5286, "open_interest": 0.0, "volume": 0.0, "delta": -0.8709, "gamma": 0.0064, "vega": 0.1113, "theta": -0.0123, "rho": -0.3422, "theo": 57.6406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.75}, {"option": "EET270416C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.6529, "open_interest": 1.0, "volume": 0.0, "delta": 0.0999, "gamma": 0.0053, "vega": 0.1022, "theta": -0.0174, "rho": 0.0305, "theo": 1.2985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-19T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EET270416P00150000", "bid": 59.8, "bid_size": 1.0, "ask": 64.5, "ask_size": 13.0, "iv": 0.5271, "open_interest": 1.0, "volume": 0.0, "delta": -0.8849, "gamma": 0.0059, "vega": 0.102, "theta": -0.0106, "rho": -0.3394, "theo": 62.4153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.7, "last_trade_time": "2026-09-03T09:30:03", "percent_change": 0.0, "prev_day_close": 66.75}, {"option": "EET270416C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.679, "open_interest": 1.0, "volume": 0.0, "delta": 0.0893, "gamma": 0.0048, "vega": 0.094, "theta": -0.0163, "rho": 0.0273, "theo": 1.1515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-15T09:30:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EET270416P00155000", "bid": 64.5, "bid_size": 2.0, "ask": 69.4, "ask_size": 14.0, "iv": 0.5315, "open_interest": 0.0, "volume": 0.0, "delta": -0.8971, "gamma": 0.0055, "vega": 0.0932, "theta": -0.0089, "rho": -0.3278, "theo": 67.2237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.25}, {"option": "EET270416C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 17.0, "iv": 0.7039, "open_interest": 1.0, "volume": 0.0, "delta": 0.0802, "gamma": 0.0044, "vega": 0.087, "theta": -0.0152, "rho": 0.0246, "theo": 1.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-15T09:30:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EET270416P00160000", "bid": 69.5, "bid_size": 14.0, "ask": 74.0, "ask_size": 13.0, "iv": 0.5311, "open_interest": 0.0, "volume": 0.0, "delta": -0.9079, "gamma": 0.0051, "vega": 0.0849, "theta": -0.0074, "rho": -0.32, "theo": 72.0605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.5}, {"option": "EET270416C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.7277, "open_interest": 0.0, "volume": 0.0, "delta": 0.0725, "gamma": 0.004, "vega": 0.0805, "theta": -0.0143, "rho": 0.0222, "theo": 0.923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EET270416P00165000", "bid": 74.7, "bid_size": 14.0, "ask": 79.0, "ask_size": 14.0, "iv": 0.5715, "open_interest": 1.0, "volume": 0.0, "delta": -0.9174, "gamma": 0.0048, "vega": 0.0778, "theta": -0.006, "rho": -0.3074, "theo": 76.9191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.1, "last_trade_time": "2026-09-01T09:30:02", "percent_change": 0.0, "prev_day_close": 81.5}, {"option": "EET270416C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.7504, "open_interest": 1.0, "volume": 0.0, "delta": 0.0658, "gamma": 0.0037, "vega": 0.0745, "theta": -0.0134, "rho": 0.0202, "theo": 0.8338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-13T09:30:06", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EET270416P00170000", "bid": 79.4, "bid_size": 12.0, "ask": 84.0, "ask_size": 14.0, "iv": 0.5744, "open_interest": 0.0, "volume": 0.0, "delta": -0.9259, "gamma": 0.0045, "vega": 0.0708, "theta": -0.0047, "rho": -0.2949, "theo": 81.7977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.5}], "symbol": "EET", "security_type": "stock", "exchange_id": 3, "current_price": 88.8586, "price_change": 5.0086, "price_change_percent": 5.9733, "bid": 33.33, "ask": 92.04, "bid_size": 100, "ask_size": 100, "open": 86.11, "high": 88.8586, "low": 86.035, "close": 88.8586, "prev_day_close": 83.85, "volume": 2812, "iv30": 53.36, "iv30_change": -4.487, "iv30_change_percent": -7.7567, "seqno": 10415190850, "last_trade_time": "2026-11-09T13:44:08", "tick": "up"}, "symbol": "EET"}