{"timestamp": "2026-11-10 04:51:05", "data": {"options": [{"option": "ESGV261120C00070000", "bid": 61.6, "bid_size": 16.0, "ask": 64.8, "ask_size": 195.0, "iv": 1.9347, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0008, "vega": 0.0032, "theta": -0.0394, "rho": 0.0035, "theo": 63.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.0999984741211}, {"option": "ESGV261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 85.0, "iv": 2.1983, "open_interest": 0.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0007, "vega": 0.0061, "theta": -0.0419, "rho": -0.0005, "theo": 0.1396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ESGV261120C00075000", "bid": 56.6, "bid_size": 15.0, "ask": 59.8, "ask_size": 195.0, "iv": 1.7485, "open_interest": 0.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.001, "vega": 0.0047, "theta": -0.0422, "rho": 0.0055, "theo": 58.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.1499996185303}, {"option": "ESGV261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 85.0, "iv": 1.9916, "open_interest": 0.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0009, "vega": 0.0072, "theta": -0.0452, "rho": -0.0006, "theo": 0.1554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ESGV261120C00080000", "bid": 51.6, "bid_size": 15.0, "ask": 54.8, "ask_size": 195.0, "iv": 1.5738, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0013, "vega": 0.0058, "theta": -0.0472, "rho": 0.0063, "theo": 53.0651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0999984741211}, {"option": "ESGV261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 85.0, "iv": 1.7974, "open_interest": 0.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0011, "vega": 0.0084, "theta": -0.0487, "rho": -0.0007, "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": 0.600000023841858}, {"option": "ESGV261120C00085000", "bid": 46.6, "bid_size": 16.0, "ask": 49.4, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0017, "vega": 0.0066, "theta": -0.0526, "rho": 0.0066, "theo": 48.079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.1499996185303}, {"option": "ESGV261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 85.0, "iv": 1.6138, "open_interest": 0.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0014, "vega": 0.0099, "theta": -0.0524, "rho": -0.0009, "theo": 0.1937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ESGV261120C00090000", "bid": 41.6, "bid_size": 16.0, "ask": 44.8, "ask_size": 195.0, "iv": 1.2519, "open_interest": 0.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0021, "vega": 0.0089, "theta": -0.0575, "rho": 0.0086, "theo": 43.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.1499996185303}, {"option": "ESGV261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 85.0, "iv": 1.4393, "open_interest": 0.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.0019, "vega": 0.0117, "theta": -0.0564, "rho": -0.0011, "theo": 0.2173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ESGV261120C00095000", "bid": 36.6, "bid_size": 15.0, "ask": 40.0, "ask_size": 200.0, "iv": 1.1644, "open_interest": 0.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0028, "vega": 0.0108, "theta": -0.0619, "rho": 0.0097, "theo": 38.1169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2000007629394}, {"option": "ESGV261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 130.0, "iv": 1.2725, "open_interest": 0.0, "volume": 0.0, "delta": -0.0261, "gamma": 0.0025, "vega": 0.0139, "theta": -0.0607, "rho": -0.0013, "theo": 0.2451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ESGV261120C00100000", "bid": 31.6, "bid_size": 15.0, "ask": 34.8, "ask_size": 195.0, "iv": 0.9582, "open_interest": 0.0, "volume": 1.0, "delta": 0.973, "gamma": 0.0037, "vega": 0.0136, "theta": -0.0673, "rho": 0.011, "theo": 33.1429, "change": 2.45, "open": 32.7, "high": 32.7, "low": 32.7, "tick": "up", "last_trade_price": 32.7, "last_trade_time": "2026-11-09T11:10:14", "percent_change": 8.09917, "prev_day_close": 30.25}, {"option": "ESGV261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 130.0, "iv": 1.1121, "open_interest": 0.0, "volume": 0.0, "delta": -0.0325, "gamma": 0.0034, "vega": 0.0168, "theta": -0.0653, "rho": -0.0016, "theo": 0.2784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ESGV261120C00105000", "bid": 26.7, "bid_size": 15.0, "ask": 30.1, "ask_size": 200.0, "iv": 0.9121, "open_interest": 0.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0051, "vega": 0.0175, "theta": -0.0729, "rho": 0.0132, "theo": 28.1757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "ESGV261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 208.0, "iv": 0.9568, "open_interest": 0.0, "volume": 0.0, "delta": -0.0412, "gamma": 0.0047, "vega": 0.0204, "theta": -0.0702, "rho": -0.002, "theo": 0.3193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "ESGV261120C00106000", "bid": 25.7, "bid_size": 15.0, "ask": 28.9, "ask_size": 195.0, "iv": 0.8412, "open_interest": 0.0, "volume": 0.0, "delta": 0.9628, "gamma": 0.0054, "vega": 0.0182, "theta": -0.074, "rho": 0.0134, "theo": 27.1835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.2999992370605}, {"option": "ESGV261120P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 208.0, "iv": 0.9343, "open_interest": 0.0, "volume": 0.0, "delta": -0.0433, "gamma": 0.005, "vega": 0.0213, "theta": -0.0712, "rho": -0.0021, "theo": 0.3287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ESGV261120C00107000", "bid": 24.7, "bid_size": 15.0, "ask": 27.9, "ask_size": 195.0, "iv": 0.8129, "open_interest": 0.0, "volume": 0.0, "delta": 0.9606, "gamma": 0.0058, "vega": 0.0189, "theta": -0.0752, "rho": 0.0134, "theo": 26.1917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.2999992370605}, {"option": "ESGV261120P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 208.0, "iv": 0.9038, "open_interest": 0.0, "volume": 0.0, "delta": -0.0456, "gamma": 0.0054, "vega": 0.0222, "theta": -0.0722, "rho": -0.0022, "theo": 0.3385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "ESGV261120C00108000", "bid": 23.7, "bid_size": 15.0, "ask": 27.1, "ask_size": 200.0, "iv": 0.8243, "open_interest": 0.0, "volume": 0.0, "delta": 0.9583, "gamma": 0.0062, "vega": 0.0197, "theta": -0.0763, "rho": 0.0136, "theo": 25.2002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3499994277954}, {"option": "ESGV261120P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 208.0, "iv": 0.8733, "open_interest": 0.0, "volume": 0.0, "delta": -0.048, "gamma": 0.0058, "vega": 0.0232, "theta": -0.0733, "rho": -0.0024, "theo": 0.3489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "ESGV261120C00109000", "bid": 22.7, "bid_size": 15.0, "ask": 26.1, "ask_size": 200.0, "iv": 0.7953, "open_interest": 0.0, "volume": 0.0, "delta": 0.9558, "gamma": 0.0066, "vega": 0.021, "theta": -0.0775, "rho": 0.0138, "theo": 24.2091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3499994277954}, {"option": "ESGV261120P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 208.0, "iv": 0.843, "open_interest": 0.0, "volume": 0.0, "delta": -0.0507, "gamma": 0.0063, "vega": 0.0242, "theta": -0.0743, "rho": -0.0025, "theo": 0.3598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "ESGV261120C00110000", "bid": 21.7, "bid_size": 15.0, "ask": 24.5, "ask_size": 71.0, "iv": 0.6277, "open_interest": 0.0, "volume": 0.0, "delta": 0.953, "gamma": 0.0071, "vega": 0.0223, "theta": -0.0787, "rho": 0.0148, "theo": 23.2187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "ESGV261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 208.0, "iv": 0.8128, "open_interest": 1.0, "volume": 0.0, "delta": -0.0535, "gamma": 0.0067, "vega": 0.0253, "theta": -0.0754, "rho": -0.0026, "theo": 0.3713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-05-20T15:57:55", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "ESGV261120C00111000", "bid": 20.7, "bid_size": 15.0, "ask": 23.6, "ask_size": 72.0, "iv": 0.633, "open_interest": 0.0, "volume": 0.0, "delta": 0.9501, "gamma": 0.0077, "vega": 0.0231, "theta": -0.0797, "rho": 0.0149, "theo": 22.2291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3499994277954}, {"option": "ESGV261120P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 208.0, "iv": 0.7827, "open_interest": 0.0, "volume": 0.0, "delta": -0.0566, "gamma": 0.0073, "vega": 0.0264, "theta": -0.0764, "rho": -0.0028, "theo": 0.3835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "ESGV261120C00112000", "bid": 19.7, "bid_size": 15.0, "ask": 22.6, "ask_size": 72.0, "iv": 0.6073, "open_interest": 0.0, "volume": 0.0, "delta": 0.9469, "gamma": 0.0083, "vega": 0.0242, "theta": -0.0808, "rho": 0.0149, "theo": 21.2401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "ESGV261120P00112000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 208.0, "iv": 0.7526, "open_interest": 0.0, "volume": 0.0, "delta": -0.06, "gamma": 0.0079, "vega": 0.0276, "theta": -0.0775, "rho": -0.0029, "theo": 0.3964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ESGV261120C00113000", "bid": 18.7, "bid_size": 15.0, "ask": 21.6, "ask_size": 72.0, "iv": 0.5817, "open_interest": 0.0, "volume": 0.0, "delta": 0.9434, "gamma": 0.009, "vega": 0.0254, "theta": -0.0818, "rho": 0.0151, "theo": 20.2516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "ESGV261120P00113000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 208.0, "iv": 0.7227, "open_interest": 0.0, "volume": 0.0, "delta": -0.0636, "gamma": 0.0086, "vega": 0.029, "theta": -0.0786, "rho": -0.0031, "theo": 0.4101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "ESGV261120C00114000", "bid": 17.7, "bid_size": 15.0, "ask": 20.9, "ask_size": 195.0, "iv": 0.618, "open_interest": 0.0, "volume": 0.0, "delta": 0.9395, "gamma": 0.0098, "vega": 0.0267, "theta": -0.0828, "rho": 0.0155, "theo": 19.2639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "ESGV261120P00114000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 208.0, "iv": 0.6992, "open_interest": 0.0, "volume": 0.0, "delta": -0.0676, "gamma": 0.0093, "vega": 0.0304, "theta": -0.0797, "rho": -0.0033, "theo": 0.4247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "ESGV261120C00115000", "bid": 16.7, "bid_size": 15.0, "ask": 19.7, "ask_size": 72.0, "iv": 0.5527, "open_interest": 0.0, "volume": 0.0, "delta": 0.9353, "gamma": 0.0107, "vega": 0.0284, "theta": -0.0838, "rho": 0.0156, "theo": 18.277, "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": 15.4499998092651}, {"option": "ESGV261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 208.0, "iv": 0.6692, "open_interest": 0.0, "volume": 0.0, "delta": -0.072, "gamma": 0.0101, "vega": 0.0319, "theta": -0.0808, "rho": -0.0035, "theo": 0.4404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ESGV261120C00116000", "bid": 15.7, "bid_size": 16.0, "ask": 18.7, "ask_size": 72.0, "iv": 0.5264, "open_interest": 0.0, "volume": 0.0, "delta": 0.9307, "gamma": 0.0117, "vega": 0.0306, "theta": -0.085, "rho": 0.0171, "theo": 17.2913, "change": 0.0, "open": 0.0, "high": 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": "ESGV261120P00116000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 208.0, "iv": 0.6391, "open_interest": 0.0, "volume": 0.0, "delta": -0.0769, "gamma": 0.0111, "vega": 0.0335, "theta": -0.0819, "rho": -0.0038, "theo": 0.4572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ESGV261120C00117000", "bid": 14.7, "bid_size": 15.0, "ask": 17.8, "ask_size": 78.0, "iv": 0.5186, "open_interest": 0.0, "volume": 0.0, "delta": 0.9255, "gamma": 0.0128, "vega": 0.0319, "theta": -0.0862, "rho": 0.017, "theo": 16.3073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "ESGV261120P00117000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 208.0, "iv": 0.6031, "open_interest": 0.0, "volume": 0.0, "delta": -0.0822, "gamma": 0.0121, "vega": 0.0353, "theta": -0.0829, "rho": -0.004, "theo": 0.4753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ESGV261120C00118000", "bid": 13.7, "bid_size": 15.0, "ask": 16.8, "ask_size": 195.0, "iv": 0.4918, "open_interest": 0.0, "volume": 0.0, "delta": 0.9198, "gamma": 0.0141, "vega": 0.0337, "theta": -0.0873, "rho": 0.017, "theo": 15.3243, "change": 0.0, "open": 0.0, "high": 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": "ESGV261120P00118000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 208.0, "iv": 0.5732, "open_interest": 0.0, "volume": 0.0, "delta": -0.0882, "gamma": 0.0133, "vega": 0.0372, "theta": -0.084, "rho": -0.0043, "theo": 0.4948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ESGV261120C00119000", "bid": 12.7, "bid_size": 15.0, "ask": 15.7, "ask_size": 72.0, "iv": 0.4478, "open_interest": 0.0, "volume": 0.0, "delta": 0.9133, "gamma": 0.0155, "vega": 0.0359, "theta": -0.0885, "rho": 0.018, "theo": 14.3426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "ESGV261120P00119000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 213.0, "iv": 0.5432, "open_interest": 1.0, "volume": 0.0, "delta": -0.0948, "gamma": 0.0147, "vega": 0.0393, "theta": -0.085, "rho": -0.0046, "theo": 0.516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-08-20T14:26:31", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ESGV261120C00120000", "bid": 11.8, "bid_size": 15.0, "ask": 15.1, "ask_size": 200.0, "iv": 0.4927, "open_interest": 0.0, "volume": 0.0, "delta": 0.9061, "gamma": 0.0172, "vega": 0.0382, "theta": -0.0894, "rho": 0.0182, "theo": 13.3628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "ESGV261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 213.0, "iv": 0.5186, "open_interest": 0.0, "volume": 0.0, "delta": -0.1023, "gamma": 0.0163, "vega": 0.0415, "theta": -0.086, "rho": -0.005, "theo": 0.5393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "ESGV261120C00121000", "bid": 10.8, "bid_size": 15.0, "ask": 13.9, "ask_size": 195.0, "iv": 0.4387, "open_interest": 13.0, "volume": 0.0, "delta": 0.8979, "gamma": 0.0191, "vega": 0.0408, "theta": -0.0903, "rho": 0.0184, "theo": 12.3851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-04-14T09:30:19", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "ESGV261120P00121000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 213.0, "iv": 0.4933, "open_interest": 0.0, "volume": 0.0, "delta": -0.1107, "gamma": 0.0181, "vega": 0.044, "theta": -0.087, "rho": -0.0054, "theo": 0.5648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "ESGV261120C00122000", "bid": 9.8, "bid_size": 15.0, "ask": 13.0, "ask_size": 195.0, "iv": 0.4224, "open_interest": 0.0, "volume": 0.0, "delta": 0.8884, "gamma": 0.0213, "vega": 0.0435, "theta": -0.0911, "rho": 0.0187, "theo": 11.4104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "ESGV261120P00122000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 208.0, "iv": 0.4577, "open_interest": 0.0, "volume": 0.0, "delta": -0.1204, "gamma": 0.0203, "vega": 0.0466, "theta": -0.0879, "rho": -0.0058, "theo": 0.5931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ESGV261120C00123000", "bid": 8.8, "bid_size": 15.0, "ask": 11.9, "ask_size": 195.0, "iv": 0.3818, "open_interest": 0.0, "volume": 0.0, "delta": 0.8776, "gamma": 0.0239, "vega": 0.0461, "theta": -0.0918, "rho": 0.0193, "theo": 10.4386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "ESGV261120P00123000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 213.0, "iv": 0.4317, "open_interest": 0.0, "volume": 0.0, "delta": -0.1314, "gamma": 0.0228, "vega": 0.0496, "theta": -0.0887, "rho": -0.0064, "theo": 0.6246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ESGV261120C00124000", "bid": 7.9, "bid_size": 15.0, "ask": 11.0, "ask_size": 195.0, "iv": 0.3747, "open_interest": 0.0, "volume": 0.0, "delta": 0.8651, "gamma": 0.027, "vega": 0.0494, "theta": -0.0926, "rho": 0.019, "theo": 9.4699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "ESGV261120P00124000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 213.0, "iv": 0.4049, "open_interest": 0.0, "volume": 0.0, "delta": -0.1442, "gamma": 0.0258, "vega": 0.0529, "theta": -0.0894, "rho": -0.007, "theo": 0.6603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "ESGV261120C00125000", "bid": 6.9, "bid_size": 15.0, "ask": 9.5, "ask_size": 67.0, "iv": 0.2881, "open_interest": 0.0, "volume": 0.0, "delta": 0.8504, "gamma": 0.0307, "vega": 0.0539, "theta": -0.0932, "rho": 0.0207, "theo": 8.5062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "ESGV261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 213.0, "iv": 0.3732, "open_interest": 0.0, "volume": 0.0, "delta": -0.1593, "gamma": 0.0293, "vega": 0.0564, "theta": -0.0899, "rho": -0.0077, "theo": 0.701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ESGV261120C00126000", "bid": 6.0, "bid_size": 15.0, "ask": 8.7, "ask_size": 72.0, "iv": 0.2944, "open_interest": 0.0, "volume": 0.0, "delta": 0.8327, "gamma": 0.0351, "vega": 0.0574, "theta": -0.0934, "rho": 0.0204, "theo": 7.5498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "ESGV261120P00126000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 213.0, "iv": 0.345, "open_interest": 0.0, "volume": 0.0, "delta": -0.1772, "gamma": 0.0336, "vega": 0.0604, "theta": -0.0903, "rho": -0.0086, "theo": 0.7483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-08-26T09:30:16", "percent_change": 0.0, "prev_day_close": 1.09999995306134}, {"option": "ESGV261120C00127000", "bid": 5.0, "bid_size": 15.0, "ask": 8.1, "ask_size": 195.0, "iv": 0.3001, "open_interest": 0.0, "volume": 0.0, "delta": 0.8114, "gamma": 0.0405, "vega": 0.0613, "theta": -0.0934, "rho": 0.0202, "theo": 6.6003, "change": 0.0, "open": 0.0, "high": 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": "ESGV261120P00127000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 213.0, "iv": 0.3158, "open_interest": 0.0, "volume": 0.0, "delta": -0.1987, "gamma": 0.0388, "vega": 0.0648, "theta": -0.0904, "rho": -0.0096, "theo": 0.8042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500002086163}, {"option": "ESGV261120C00128000", "bid": 4.1, "bid_size": 15.0, "ask": 7.2, "ask_size": 195.0, "iv": 0.2829, "open_interest": 0.0, "volume": 0.0, "delta": 0.7852, "gamma": 0.0472, "vega": 0.0677, "theta": -0.0931, "rho": 0.0212, "theo": 5.6621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "ESGV261120P00128000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 212.0, "iv": 0.289, "open_interest": 0.0, "volume": 0.0, "delta": -0.2251, "gamma": 0.0453, "vega": 0.0697, "theta": -0.0901, "rho": -0.0109, "theo": 0.872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500005364418}, {"option": "ESGV261120C00129000", "bid": 3.3, "bid_size": 15.0, "ask": 6.3, "ask_size": 198.0, "iv": 0.269, "open_interest": 0.0, "volume": 0.0, "delta": 0.7523, "gamma": 0.0554, "vega": 0.072, "theta": -0.0921, "rho": 0.0204, "theo": 4.7414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999985694885}, {"option": "ESGV261120P00129000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 213.0, "iv": 0.2568, "open_interest": 0.0, "volume": 0.0, "delta": -0.2582, "gamma": 0.0532, "vega": 0.075, "theta": -0.0893, "rho": -0.0125, "theo": 0.9571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75000005960464}, {"option": "ESGV261120C00130000", "bid": 2.5, "bid_size": 22.0, "ask": 5.0, "ask_size": 85.0, "iv": 0.2251, "open_interest": 0.0, "volume": 0.0, "delta": 0.7098, "gamma": 0.0654, "vega": 0.079, "theta": -0.0905, "rho": 0.0204, "theo": 3.8453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ESGV261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 213.0, "iv": 0.2291, "open_interest": 0.0, "volume": 0.0, "delta": -0.3006, "gamma": 0.0629, "vega": 0.0806, "theta": -0.0878, "rho": -0.0146, "theo": 1.0684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "ESGV261120C00131000", "bid": 1.7, "bid_size": 22.0, "ask": 4.6, "ask_size": 209.0, "iv": 0.2336, "open_interest": 0.0, "volume": 0.0, "delta": 0.6542, "gamma": 0.0771, "vega": 0.0847, "theta": -0.088, "rho": 0.0197, "theo": 2.9918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000005364418}, {"option": "ESGV261120P00131000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 212.0, "iv": 0.1974, "open_interest": 0.0, "volume": 0.0, "delta": -0.3564, "gamma": 0.0745, "vega": 0.0862, "theta": -0.0854, "rho": -0.0173, "theo": 1.2245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ESGV261120C00132000", "bid": 0.95, "bid_size": 201.0, "ask": 4.0, "ask_size": 205.0, "iv": 0.2243, "open_interest": 0.0, "volume": 0.0, "delta": 0.5809, "gamma": 0.0892, "vega": 0.0898, "theta": -0.0843, "rho": 0.0184, "theo": 2.2128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999994635582}, {"option": "ESGV261120P00132000", "bid": 0.15, "bid_size": 6.0, "ask": 2.4, "ask_size": 211.0, "iv": 0.1752, "open_interest": 0.0, "volume": 0.0, "delta": -0.4289, "gamma": 0.0864, "vega": 0.0905, "theta": -0.0818, "rho": -0.0208, "theo": 1.4553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "ESGV261120C00133000", "bid": 0.7, "bid_size": 6.0, "ask": 3.1, "ask_size": 211.0, "iv": 0.2181, "open_interest": 0.0, "volume": 0.0, "delta": 0.4893, "gamma": 0.0971, "vega": 0.0916, "theta": -0.0794, "rho": 0.0162, "theo": 1.5643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "ESGV261120P00133000", "bid": 0.6, "bid_size": 6.0, "ask": 2.7, "ask_size": 211.0, "iv": 0.1633, "open_interest": 0.0, "volume": 0.0, "delta": -0.5188, "gamma": 0.0942, "vega": 0.0918, "theta": -0.0771, "rho": -0.0252, "theo": 1.8168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "ESGV261120C00134000", "bid": 0.25, "bid_size": 6.0, "ask": 2.0, "ask_size": 208.0, "iv": 0.1804, "open_interest": 0.0, "volume": 0.0, "delta": 0.392, "gamma": 0.0948, "vega": 0.0886, "theta": -0.0743, "rho": 0.0137, "theo": 1.1019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "ESGV261120P00134000", "bid": 1.15, "bid_size": 79.0, "ask": 3.2, "ask_size": 211.0, "iv": 0.1562, "open_interest": 0.0, "volume": 0.0, "delta": -0.6135, "gamma": 0.0922, "vega": 0.0882, "theta": -0.0722, "rho": -0.0299, "theo": 2.3634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "ESGV261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 207.0, "iv": 0.1911, "open_interest": 0.0, "volume": 0.0, "delta": 0.3091, "gamma": 0.0836, "vega": 0.0816, "theta": -0.0699, "rho": 0.0114, "theo": 0.8171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ESGV261120P00135000", "bid": 1.05, "bid_size": 25.0, "ask": 3.9, "ask_size": 207.0, "iv": 0.0985, "open_interest": 1.0, "volume": 0.0, "delta": -0.6939, "gamma": 0.0815, "vega": 0.081, "theta": -0.0678, "rho": -0.034, "theo": 3.0848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-05T10:25:12", "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "ESGV261120C00136000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 210.0, "iv": 0.2136, "open_interest": 0.0, "volume": 0.0, "delta": 0.2476, "gamma": 0.07, "vega": 0.0734, "theta": -0.0663, "rho": 0.0093, "theo": 0.6476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "ESGV261120P00136000", "bid": 1.65, "bid_size": 16.0, "ask": 4.6, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7534, "gamma": 0.0684, "vega": 0.0729, "theta": -0.0644, "rho": -0.0371, "theo": 3.9183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "ESGV261120C00137000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 211.0, "iv": 0.2388, "open_interest": 0.0, "volume": 0.0, "delta": 0.2039, "gamma": 0.058, "vega": 0.0665, "theta": -0.0634, "rho": 0.0077, "theo": 0.5414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ESGV261120P00137000", "bid": 2.4, "bid_size": 16.0, "ask": 5.5, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7962, "gamma": 0.0568, "vega": 0.0654, "theta": -0.0616, "rho": -0.0395, "theo": 4.8126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "ESGV261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 213.0, "iv": 0.3223, "open_interest": 1.0, "volume": 0.0, "delta": 0.1286, "gamma": 0.0345, "vega": 0.0494, "theta": -0.057, "rho": 0.005, "theo": 0.3749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-09-02T09:30:51", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ESGV261120P00140000", "bid": 5.3, "bid_size": 16.0, "ask": 8.5, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8694, "gamma": 0.034, "vega": 0.0488, "theta": -0.0553, "rho": -0.0439, "theo": 7.646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "ESGV261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 208.0, "iv": 0.4498, "open_interest": 0.0, "volume": 0.0, "delta": 0.0762, "gamma": 0.0179, "vega": 0.0337, "theta": -0.0499, "rho": 0.0031, "theo": 0.2607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ESGV261120P00145000", "bid": 10.3, "bid_size": 15.0, "ask": 13.5, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9207, "gamma": 0.0177, "vega": 0.0334, "theta": -0.048, "rho": -0.0481, "theo": 12.5263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "ESGV261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 208.0, "iv": 0.5636, "open_interest": 0.0, "volume": 0.0, "delta": 0.0527, "gamma": 0.011, "vega": 0.0253, "theta": -0.0449, "rho": 0.0021, "theo": 0.2047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ESGV261120P00150000", "bid": 15.1, "bid_size": 15.0, "ask": 18.5, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9438, "gamma": 0.0109, "vega": 0.0251, "theta": -0.0425, "rho": -0.051, "theo": 17.4634, "change": 0.0, "open": 0.0, "high": 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": "ESGV261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 208.0, "iv": 0.6681, "open_interest": 0.0, "volume": 0.0, "delta": 0.0396, "gamma": 0.0074, "vega": 0.02, "theta": -0.041, "rho": 0.0016, "theo": 0.1705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ESGV261120P00155000", "bid": 20.1, "bid_size": 15.0, "ask": 23.5, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9568, "gamma": 0.0074, "vega": 0.0199, "theta": -0.0382, "rho": -0.0533, "theo": 22.4216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "ESGV261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 208.0, "iv": 0.7654, "open_interest": 0.0, "volume": 0.0, "delta": 0.0313, "gamma": 0.0054, "vega": 0.0164, "theta": -0.0379, "rho": 0.0013, "theo": 0.1471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ESGV261120P00160000", "bid": 25.3, "bid_size": 15.0, "ask": 28.5, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.965, "gamma": 0.0054, "vega": 0.0164, "theta": -0.0345, "rho": -0.0555, "theo": 27.3904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9499998092651}, {"option": "ESGV261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 208.0, "iv": 0.8568, "open_interest": 0.0, "volume": 0.0, "delta": 0.0257, "gamma": 0.0041, "vega": 0.0139, "theta": -0.0353, "rho": 0.0011, "theo": 0.1297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ESGV261120P00165000", "bid": 30.3, "bid_size": 15.0, "ask": 33.5, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9706, "gamma": 0.0041, "vega": 0.0138, "theta": -0.0314, "rho": -0.0575, "theo": 32.3653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.9500007629394}, {"option": "ESGV261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 208.0, "iv": 0.9431, "open_interest": 0.0, "volume": 0.0, "delta": 0.0216, "gamma": 0.0033, "vega": 0.012, "theta": -0.0332, "rho": 0.0009, "theo": 0.1165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ESGV261120P00170000", "bid": 35.3, "bid_size": 15.0, "ask": 38.5, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9746, "gamma": 0.0032, "vega": 0.012, "theta": -0.0287, "rho": -0.0595, "theo": 37.3442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.9500007629394}, {"option": "ESGV261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 130.0, "iv": 1.0251, "open_interest": 0.0, "volume": 0.0, "delta": 0.0186, "gamma": 0.0026, "vega": 0.0106, "theta": -0.0313, "rho": 0.0008, "theo": 0.1058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ESGV261120P00175000", "bid": 40.1, "bid_size": 15.0, "ask": 43.5, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9776, "gamma": 0.0026, "vega": 0.0105, "theta": -0.0263, "rho": -0.0614, "theo": 42.3256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.9500007629394}, {"option": "ESGV261120C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 130.0, "iv": 1.1033, "open_interest": 0.0, "volume": 0.0, "delta": 0.0163, "gamma": 0.0022, "vega": 0.0094, "theta": -0.0297, "rho": 0.0007, "theo": 0.0971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ESGV261120P00180000", "bid": 45.1, "bid_size": 15.0, "ask": 48.5, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9799, "gamma": 0.0022, "vega": 0.0093, "theta": -0.0241, "rho": -0.0632, "theo": 47.309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.9500007629394}, {"option": "ESGV261120C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 130.0, "iv": 1.178, "open_interest": 0.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.0019, "vega": 0.0084, "theta": -0.0283, "rho": 0.0006, "theo": 0.0899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ESGV261120P00185000", "bid": 50.3, "bid_size": 15.0, "ask": 53.5, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9818, "gamma": 0.0018, "vega": 0.0084, "theta": -0.0221, "rho": -0.0651, "theo": 52.2939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.9500007629394}, {"option": "ESGV261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 131.0, "iv": 1.2122, "open_interest": 0.0, "volume": 0.0, "delta": 0.0129, "gamma": 0.0016, "vega": 0.0077, "theta": -0.027, "rho": 0.0005, "theo": 0.0837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ESGV261120P00190000", "bid": 55.3, "bid_size": 15.0, "ask": 58.5, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9833, "gamma": 0.0016, "vega": 0.0076, "theta": -0.0203, "rho": -0.067, "theo": 57.2798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.9500007629394}, {"option": "ESGV261120C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 130.0, "iv": 1.3183, "open_interest": 0.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.0014, "vega": 0.007, "theta": -0.0259, "rho": 0.0005, "theo": 0.0784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ESGV261120P00195000", "bid": 60.3, "bid_size": 15.0, "ask": 63.5, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9845, "gamma": 0.0014, "vega": 0.007, "theta": -0.0186, "rho": -0.0688, "theo": 62.2665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.9500007629394}, {"option": "ESGV261218C00125000", "bid": 7.6, "bid_size": 15.0, "ask": 11.3, "ask_size": 160.0, "iv": 0.2476, "open_interest": 0.0, "volume": 0.0, "delta": 0.7775, "gamma": 0.0254, "vega": 0.1282, "theta": -0.0435, "rho": 0.098, "theo": 9.7183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "ESGV261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 173.0, "iv": 0.2403, "open_interest": 0.0, "volume": 0.0, "delta": -0.2294, "gamma": 0.0258, "vega": 0.1322, "theta": -0.0452, "rho": -0.0359, "theo": 1.6146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "ESGV261218C00126000", "bid": 6.7, "bid_size": 15.0, "ask": 10.4, "ask_size": 160.0, "iv": 0.2364, "open_interest": 0.0, "volume": 0.0, "delta": 0.7599, "gamma": 0.0279, "vega": 0.1325, "theta": -0.0432, "rho": 0.0973, "theo": 8.7935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.7000002861023}, {"option": "ESGV261218P00126000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 173.0, "iv": 0.2236, "open_interest": 0.0, "volume": 0.0, "delta": -0.2478, "gamma": 0.0284, "vega": 0.1378, "theta": -0.0447, "rho": -0.0387, "theo": 1.6932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12499997019768}, {"option": "ESGV261218C00127000", "bid": 6.0, "bid_size": 64.0, "ask": 9.4, "ask_size": 156.0, "iv": 0.2282, "open_interest": 0.0, "volume": 0.0, "delta": 0.7397, "gamma": 0.0309, "vega": 0.1416, "theta": -0.0428, "rho": 0.094, "theo": 7.8813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "ESGV261218P00127000", "bid": 0.15, "bid_size": 759.0, "ask": 2.7, "ask_size": 173.0, "iv": 0.2156, "open_interest": 0.0, "volume": 0.0, "delta": -0.2689, "gamma": 0.0314, "vega": 0.1436, "theta": -0.0441, "rho": -0.042, "theo": 1.7828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "ESGV261218C00128000", "bid": 5.2, "bid_size": 64.0, "ask": 8.5, "ask_size": 156.0, "iv": 0.2181, "open_interest": 0.0, "volume": 0.0, "delta": 0.7163, "gamma": 0.0342, "vega": 0.146, "theta": -0.0422, "rho": 0.0923, "theo": 6.9842, "change": 0.0, "open": 0.0, "high": 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": "ESGV261218P00128000", "bid": 0.6, "bid_size": 70.0, "ask": 2.9, "ask_size": 173.0, "iv": 0.2182, "open_interest": 0.0, "volume": 0.0, "delta": -0.2932, "gamma": 0.0347, "vega": 0.1496, "theta": -0.0434, "rho": -0.0458, "theo": 1.8866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "ESGV261218C00129000", "bid": 4.4, "bid_size": 62.0, "ask": 7.8, "ask_size": 156.0, "iv": 0.2135, "open_interest": 0.0, "volume": 0.0, "delta": 0.6894, "gamma": 0.038, "vega": 0.1534, "theta": -0.0416, "rho": 0.091, "theo": 6.1033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "ESGV261218P00129000", "bid": 0.85, "bid_size": 70.0, "ask": 3.1, "ask_size": 172.0, "iv": 0.2114, "open_interest": 0.0, "volume": 0.0, "delta": -0.3214, "gamma": 0.0384, "vega": 0.1556, "theta": -0.0425, "rho": -0.0501, "theo": 2.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "ESGV261218C00130000", "bid": 3.8, "bid_size": 75.0, "ask": 7.1, "ask_size": 168.0, "iv": 0.213, "open_interest": 0.0, "volume": 0.0, "delta": 0.6571, "gamma": 0.0422, "vega": 0.159, "theta": -0.0406, "rho": 0.0856, "theo": 5.2454, "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": 3.84999990463257}, {"option": "ESGV261218P00130000", "bid": 0.4, "bid_size": 6.0, "ask": 3.4, "ask_size": 170.0, "iv": 0.1841, "open_interest": 0.0, "volume": 0.0, "delta": -0.3545, "gamma": 0.0426, "vega": 0.1615, "theta": -0.0414, "rho": -0.0552, "theo": 2.1576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "ESGV261218C00131000", "bid": 3.0, "bid_size": 173.0, "ask": 6.2, "ask_size": 173.0, "iv": 0.1982, "open_interest": 0.0, "volume": 0.0, "delta": 0.6194, "gamma": 0.0469, "vega": 0.1648, "theta": -0.0396, "rho": 0.0833, "theo": 4.4184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24999994039536}, {"option": "ESGV261218P00131000", "bid": 1.4, "bid_size": 59.0, "ask": 3.5, "ask_size": 173.0, "iv": 0.1937, "open_interest": 0.0, "volume": 0.0, "delta": -0.3935, "gamma": 0.0471, "vega": 0.1667, "theta": -0.04, "rho": -0.0612, "theo": 2.3417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499985694885}, {"option": "ESGV261218C00132000", "bid": 2.2, "bid_size": 166.0, "ask": 4.6, "ask_size": 65.0, "iv": 0.1605, "open_interest": 0.0, "volume": 0.0, "delta": 0.5746, "gamma": 0.0515, "vega": 0.1689, "theta": -0.0382, "rho": 0.0762, "theo": 3.6482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "ESGV261218P00132000", "bid": 0.8, "bid_size": 166.0, "ask": 3.8, "ask_size": 173.0, "iv": 0.159, "open_interest": 1.0, "volume": 0.0, "delta": -0.4393, "gamma": 0.0516, "vega": 0.1707, "theta": -0.0383, "rho": -0.0684, "theo": 2.5767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-28T14:14:45", "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "ESGV261218C00133000", "bid": 1.6, "bid_size": 166.0, "ask": 4.8, "ask_size": 173.0, "iv": 0.1797, "open_interest": 0.0, "volume": 0.0, "delta": 0.5227, "gamma": 0.0557, "vega": 0.1721, "theta": -0.0366, "rho": 0.0688, "theo": 2.9436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999998211861}, {"option": "ESGV261218P00133000", "bid": 1.15, "bid_size": 166.0, "ask": 4.3, "ask_size": 172.0, "iv": 0.1556, "open_interest": 0.0, "volume": 0.0, "delta": -0.4921, "gamma": 0.0554, "vega": 0.1725, "theta": -0.0364, "rho": -0.0766, "theo": 2.8843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "ESGV261218C00134000", "bid": 1.0, "bid_size": 166.0, "ask": 3.3, "ask_size": 68.0, "iv": 0.1462, "open_interest": 0.0, "volume": 0.0, "delta": 0.4646, "gamma": 0.0584, "vega": 0.1713, "theta": -0.0349, "rho": 0.061, "theo": 2.3354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500004470348}, {"option": "ESGV261218P00134000", "bid": 1.4, "bid_size": 166.0, "ask": 4.5, "ask_size": 173.0, "iv": 0.137, "open_interest": 0.0, "volume": 0.0, "delta": -0.5503, "gamma": 0.0577, "vega": 0.1712, "theta": -0.0343, "rho": -0.0858, "theo": 3.2909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "ESGV261218C00135000", "bid": 0.55, "bid_size": 6.0, "ask": 2.85, "ask_size": 171.0, "iv": 0.1438, "open_interest": 0.0, "volume": 0.0, "delta": 0.4045, "gamma": 0.0586, "vega": 0.1686, "theta": -0.0331, "rho": 0.0561, "theo": 1.8491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ESGV261218P00135000", "bid": 2.3, "bid_size": 172.0, "ask": 5.2, "ask_size": 172.0, "iv": 0.1486, "open_interest": 0.0, "volume": 0.0, "delta": -0.6098, "gamma": 0.0574, "vega": 0.1662, "theta": -0.0322, "rho": -0.0953, "theo": 3.8173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "ESGV261218C00136000", "bid": 0.1, "bid_size": 6.0, "ask": 2.5, "ask_size": 171.0, "iv": 0.1405, "open_interest": 0.0, "volume": 0.0, "delta": 0.348, "gamma": 0.056, "vega": 0.161, "theta": -0.0314, "rho": 0.0476, "theo": 1.4866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ESGV261218P00136000", "bid": 2.9, "bid_size": 29.0, "ask": 5.5, "ask_size": 75.0, "iv": 0.1353, "open_interest": 0.0, "volume": 0.0, "delta": -0.6649, "gamma": 0.0547, "vega": 0.158, "theta": -0.0304, "rho": -0.1043, "theo": 4.4611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "ESGV261218C00137000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 172.0, "iv": 0.1481, "open_interest": 0.0, "volume": 0.0, "delta": 0.2989, "gamma": 0.0517, "vega": 0.1506, "theta": -0.03, "rho": 0.0402, "theo": 1.2256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "ESGV261218P00137000", "bid": 3.0, "bid_size": 15.0, "ask": 6.4, "ask_size": 15.0, "iv": 0.1183, "open_interest": 0.0, "volume": 0.0, "delta": -0.7124, "gamma": 0.0502, "vega": 0.1482, "theta": -0.0287, "rho": -0.1123, "theo": 5.2079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.99999976158142}, {"option": "ESGV261218C00138000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 171.0, "iv": 0.1572, "open_interest": 0.0, "volume": 0.0, "delta": 0.2582, "gamma": 0.0466, "vega": 0.1394, "theta": -0.0288, "rho": 0.0341, "theo": 1.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ESGV261218P00138000", "bid": 3.6, "bid_size": 12.0, "ask": 7.1, "ask_size": 15.0, "iv": 0.1027, "open_interest": 0.0, "volume": 0.0, "delta": -0.7513, "gamma": 0.0451, "vega": 0.1381, "theta": -0.0274, "rho": -0.119, "theo": 6.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "ESGV261218C00139000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 173.0, "iv": 0.1682, "open_interest": 0.0, "volume": 0.0, "delta": 0.2252, "gamma": 0.0416, "vega": 0.1328, "theta": -0.0278, "rho": 0.0312, "theo": 0.9008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "ESGV261218P00139000", "bid": 4.4, "bid_size": 12.0, "ask": 7.9, "ask_size": 16.0, "iv": 0.1044, "open_interest": 0.0, "volume": 0.0, "delta": -0.7826, "gamma": 0.0402, "vega": 0.1283, "theta": -0.0262, "rho": -0.1247, "theo": 6.8946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "ESGV261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 173.0, "iv": 0.18, "open_interest": 0.0, "volume": 0.0, "delta": 0.1987, "gamma": 0.037, "vega": 0.1212, "theta": -0.0269, "rho": 0.0265, "theo": 0.7996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "ESGV261218P00140000", "bid": 5.2, "bid_size": 15.0, "ask": 8.8, "ask_size": 15.0, "iv": 0.101, "open_interest": 0.0, "volume": 0.0, "delta": -0.8078, "gamma": 0.0357, "vega": 0.1194, "theta": -0.0253, "rho": -0.1295, "theo": 7.7944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "ESGV261218C00141000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 173.0, "iv": 0.1908, "open_interest": 0.0, "volume": 0.0, "delta": 0.1769, "gamma": 0.0329, "vega": 0.1157, "theta": -0.0261, "rho": 0.0246, "theo": 0.7194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ESGV261218P00141000", "bid": 6.1, "bid_size": 10.0, "ask": 10.2, "ask_size": 10.0, "iv": 0.1368, "open_interest": 0.0, "volume": 0.0, "delta": -0.8282, "gamma": 0.0318, "vega": 0.1113, "theta": -0.0244, "rho": -0.1336, "theo": 8.716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "ESGV261218C00142000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 173.0, "iv": 0.2032, "open_interest": 0.0, "volume": 0.0, "delta": 0.1591, "gamma": 0.0294, "vega": 0.1054, "theta": -0.0254, "rho": 0.0211, "theo": 0.6572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ESGV261218P00142000", "bid": 7.0, "bid_size": 10.0, "ask": 11.2, "ask_size": 10.0, "iv": 0.1421, "open_interest": 0.0, "volume": 0.0, "delta": -0.8451, "gamma": 0.0284, "vega": 0.1042, "theta": -0.0237, "rho": -0.1371, "theo": 9.6527, "change": 0.0, "open": 0.0, "high": 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": "ESGV261218C00143000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 173.0, "iv": 0.2172, "open_interest": 0.0, "volume": 0.0, "delta": 0.1442, "gamma": 0.0264, "vega": 0.1004, "theta": -0.0248, "rho": 0.0196, "theo": 0.6064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ESGV261218P00143000", "bid": 8.0, "bid_size": 10.0, "ask": 12.2, "ask_size": 10.0, "iv": 0.1457, "open_interest": 0.0, "volume": 0.0, "delta": -0.8591, "gamma": 0.0255, "vega": 0.0977, "theta": -0.023, "rho": -0.1403, "theo": 10.6003, "change": 0.0, "open": 0.0, "high": 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": "ESGV270219C00125000", "bid": 8.3, "bid_size": 2.0, "ask": 13.2, "ask_size": 1.0, "iv": 0.211, "open_interest": 0.0, "volume": 0.0, "delta": 0.7307, "gamma": 0.0208, "vega": 0.2299, "theta": -0.0232, "rho": 0.2447, "theo": 11.2048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "ESGV270219P00125000", "bid": 0.15, "bid_size": 770.0, "ask": 3.7, "ask_size": 93.0, "iv": 0.1885, "open_interest": 1.0, "volume": 0.0, "delta": -0.2682, "gamma": 0.0213, "vega": 0.2318, "theta": -0.0251, "rho": -0.093, "theo": 2.6821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-09-21T15:59:49", "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "ESGV270219C00126000", "bid": 8.0, "bid_size": 3.0, "ask": 13.0, "ask_size": 3.0, "iv": 0.2188, "open_interest": 0.0, "volume": 0.0, "delta": 0.7141, "gamma": 0.0223, "vega": 0.2368, "theta": -0.0232, "rho": 0.2408, "theo": 10.3316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "ESGV270219P00126000", "bid": 0.8, "bid_size": 93.0, "ask": 3.8, "ask_size": 93.0, "iv": 0.1926, "open_interest": 0.0, "volume": 0.0, "delta": -0.2854, "gamma": 0.0229, "vega": 0.2382, "theta": -0.0249, "rho": -0.0982, "theo": 2.7998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1000000834465}, {"option": "ESGV270219C00127000", "bid": 6.9, "bid_size": 2.0, "ask": 11.8, "ask_size": 1.0, "iv": 0.2067, "open_interest": 0.0, "volume": 0.0, "delta": 0.6959, "gamma": 0.0239, "vega": 0.2437, "theta": -0.023, "rho": 0.2364, "theo": 9.4715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "ESGV270219P00127000", "bid": 1.1, "bid_size": 93.0, "ask": 3.9, "ask_size": 93.0, "iv": 0.1878, "open_interest": 0.0, "volume": 0.0, "delta": -0.3043, "gamma": 0.0246, "vega": 0.2453, "theta": -0.0247, "rho": -0.1034, "theo": 2.9308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32499998807907}, {"option": "ESGV270219C00128000", "bid": 6.9, "bid_size": 44.0, "ask": 10.5, "ask_size": 43.0, "iv": 0.2002, "open_interest": 0.0, "volume": 0.0, "delta": 0.6757, "gamma": 0.0256, "vega": 0.2505, "theta": -0.0229, "rho": 0.2312, "theo": 8.6272, "change": 0.0, "open": 0.0, "high": 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": "ESGV270219P00128000", "bid": 1.45, "bid_size": 92.0, "ask": 4.1, "ask_size": 93.0, "iv": 0.1853, "open_interest": 0.0, "volume": 0.0, "delta": -0.3253, "gamma": 0.0264, "vega": 0.2519, "theta": -0.0245, "rho": -0.1091, "theo": 3.0784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "ESGV270219C00129000", "bid": 6.2, "bid_size": 82.0, "ask": 9.8, "ask_size": 93.0, "iv": 0.197, "open_interest": 0.0, "volume": 0.0, "delta": 0.6533, "gamma": 0.0274, "vega": 0.2572, "theta": -0.0227, "rho": 0.225, "theo": 7.8023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "ESGV270219P00129000", "bid": 1.8, "bid_size": 45.0, "ask": 4.3, "ask_size": 93.0, "iv": 0.1818, "open_interest": 0.0, "volume": 0.0, "delta": -0.3487, "gamma": 0.0283, "vega": 0.2584, "theta": -0.0242, "rho": -0.1155, "theo": 3.2469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "ESGV270219C00130000", "bid": 5.5, "bid_size": 82.0, "ask": 8.3, "ask_size": 25.0, "iv": 0.1777, "open_interest": 0.0, "volume": 0.0, "delta": 0.6286, "gamma": 0.0293, "vega": 0.2634, "theta": -0.0224, "rho": 0.2179, "theo": 7.0017, "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": 5.54999995231628}, {"option": "ESGV270219P00130000", "bid": 2.1, "bid_size": 45.0, "ask": 4.6, "ask_size": 93.0, "iv": 0.178, "open_interest": 0.0, "volume": 0.0, "delta": -0.3752, "gamma": 0.0304, "vega": 0.2647, "theta": -0.0238, "rho": -0.1226, "theo": 3.4438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "ESGV270219C00131000", "bid": 4.8, "bid_size": 91.0, "ask": 7.6, "ask_size": 29.0, "iv": 0.1731, "open_interest": 0.0, "volume": 0.0, "delta": 0.6011, "gamma": 0.0312, "vega": 0.269, "theta": -0.0221, "rho": 0.2098, "theo": 6.2308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "ESGV270219P00131000", "bid": 2.45, "bid_size": 45.0, "ask": 5.0, "ask_size": 93.0, "iv": 0.1763, "open_interest": 0.0, "volume": 0.0, "delta": -0.4042, "gamma": 0.0325, "vega": 0.2701, "theta": -0.0234, "rho": -0.1298, "theo": 3.6692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "ESGV270219C00132000", "bid": 4.1, "bid_size": 91.0, "ask": 7.0, "ask_size": 42.0, "iv": 0.1693, "open_interest": 0.0, "volume": 0.0, "delta": 0.5708, "gamma": 0.0331, "vega": 0.2737, "theta": -0.0217, "rho": 0.2003, "theo": 5.4974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "ESGV270219P00132000", "bid": 2.8, "bid_size": 39.0, "ask": 5.3, "ask_size": 93.0, "iv": 0.1715, "open_interest": 0.0, "volume": 0.0, "delta": -0.4362, "gamma": 0.0346, "vega": 0.274, "theta": -0.0229, "rho": -0.1372, "theo": 3.9344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "ESGV270219C00133000", "bid": 3.8, "bid_size": 44.0, "ask": 6.4, "ask_size": 39.0, "iv": 0.1716, "open_interest": 0.0, "volume": 0.0, "delta": 0.5377, "gamma": 0.0348, "vega": 0.2769, "theta": -0.0212, "rho": 0.1898, "theo": 4.8104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "ESGV270219P00133000", "bid": 3.2, "bid_size": 39.0, "ask": 5.7, "ask_size": 93.0, "iv": 0.1684, "open_interest": 0.0, "volume": 0.0, "delta": -0.4714, "gamma": 0.0365, "vega": 0.2764, "theta": -0.0223, "rho": -0.1442, "theo": 4.2481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "ESGV270219C00134000", "bid": 3.2, "bid_size": 45.0, "ask": 5.8, "ask_size": 39.0, "iv": 0.1673, "open_interest": 0.0, "volume": 0.0, "delta": 0.5022, "gamma": 0.0362, "vega": 0.2783, "theta": -0.0207, "rho": 0.178, "theo": 4.1797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "ESGV270219P00134000", "bid": 2.85, "bid_size": 91.0, "ask": 6.1, "ask_size": 92.0, "iv": 0.1505, "open_interest": 0.0, "volume": 0.0, "delta": -0.5093, "gamma": 0.038, "vega": 0.2765, "theta": -0.0217, "rho": -0.1524, "theo": 4.6214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "ESGV270219C00135000", "bid": 2.2, "bid_size": 91.0, "ask": 5.1, "ask_size": 39.0, "iv": 0.1528, "open_interest": 0.0, "volume": 0.0, "delta": 0.4649, "gamma": 0.037, "vega": 0.2775, "theta": -0.0201, "rho": 0.1655, "theo": 3.6153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97499996423721}, {"option": "ESGV270219P00135000", "bid": 3.7, "bid_size": 45.0, "ask": 6.4, "ask_size": 44.0, "iv": 0.1511, "open_interest": 0.0, "volume": 0.0, "delta": -0.5491, "gamma": 0.0391, "vega": 0.2741, "theta": -0.021, "rho": -0.16, "theo": 5.0635, "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": 6.75}, {"option": "ESGV270219C00136000", "bid": 1.6, "bid_size": 91.0, "ask": 4.7, "ask_size": 41.0, "iv": 0.1496, "open_interest": 0.0, "volume": 0.0, "delta": 0.427, "gamma": 0.0373, "vega": 0.2742, "theta": -0.0195, "rho": 0.1524, "theo": 3.1244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.3999999165535}, {"option": "ESGV270219P00136000", "bid": 4.2, "bid_size": 39.0, "ask": 6.9, "ask_size": 45.0, "iv": 0.1475, "open_interest": 0.0, "volume": 0.0, "delta": -0.5896, "gamma": 0.0394, "vega": 0.269, "theta": -0.0203, "rho": -0.1667, "theo": 5.5821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2999997138977}, {"option": "ESGV270219C00137000", "bid": 1.45, "bid_size": 93.0, "ask": 4.3, "ask_size": 93.0, "iv": 0.1534, "open_interest": 0.0, "volume": 0.0, "delta": 0.3898, "gamma": 0.0369, "vega": 0.2687, "theta": -0.019, "rho": 0.1396, "theo": 2.7093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000000149012}, {"option": "ESGV270219P00137000", "bid": 4.8, "bid_size": 41.0, "ask": 7.4, "ask_size": 45.0, "iv": 0.1442, "open_interest": 0.0, "volume": 0.0, "delta": -0.6292, "gamma": 0.039, "vega": 0.2612, "theta": -0.0196, "rho": -0.1738, "theo": 6.1786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "ESGV270219C00138000", "bid": 1.05, "bid_size": 93.0, "ask": 4.1, "ask_size": 93.0, "iv": 0.1551, "open_interest": 0.0, "volume": 0.0, "delta": 0.3547, "gamma": 0.0358, "vega": 0.2612, "theta": -0.0184, "rho": 0.1271, "theo": 2.3666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.00000002980232}, {"option": "ESGV270219P00138000", "bid": 5.0, "bid_size": 29.0, "ask": 8.0, "ask_size": 45.0, "iv": 0.1329, "open_interest": 0.0, "volume": 0.0, "delta": -0.6663, "gamma": 0.0379, "vega": 0.2514, "theta": -0.0189, "rho": -0.1784, "theo": 6.8488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "ESGV270219C00139000", "bid": 0.55, "bid_size": 93.0, "ask": 4.0, "ask_size": 93.0, "iv": 0.1556, "open_interest": 0.0, "volume": 0.0, "delta": 0.3226, "gamma": 0.0343, "vega": 0.2525, "theta": -0.0179, "rho": 0.1158, "theo": 2.0879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "ESGV270219P00139000", "bid": 4.5, "bid_size": 12.0, "ask": 9.4, "ask_size": 80.0, "iv": 0.1272, "open_interest": 0.0, "volume": 0.0, "delta": -0.7001, "gamma": 0.0362, "vega": 0.2403, "theta": -0.0181, "rho": -0.1831, "theo": 7.5834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "ESGV270219C00140000", "bid": 0.35, "bid_size": 325.0, "ask": 3.8, "ask_size": 92.0, "iv": 0.1591, "open_interest": 0.0, "volume": 0.0, "delta": 0.2938, "gamma": 0.0324, "vega": 0.2428, "theta": -0.0175, "rho": 0.1054, "theo": 1.8626, "change": 0.0, "open": 0.0, "high": 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": "ESGV270219P00140000", "bid": 5.8, "bid_size": 3.0, "ask": 10.8, "ask_size": 3.0, "iv": 0.138, "open_interest": 0.0, "volume": 0.0, "delta": -0.73, "gamma": 0.0341, "vega": 0.2289, "theta": -0.0174, "rho": -0.1856, "theo": 8.3709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "ESGV270219C00141000", "bid": 0.1, "bid_size": 753.0, "ask": 3.6, "ask_size": 92.0, "iv": 0.1606, "open_interest": 0.0, "volume": 0.0, "delta": 0.2684, "gamma": 0.0304, "vega": 0.233, "theta": -0.017, "rho": 0.0964, "theo": 1.68, "change": 0.0, "open": 0.0, "high": 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": "ESGV270219P00141000", "bid": 6.7, "bid_size": 15.0, "ask": 11.5, "ask_size": 15.0, "iv": 0.1282, "open_interest": 0.0, "volume": 0.0, "delta": -0.756, "gamma": 0.0319, "vega": 0.2177, "theta": -0.0168, "rho": -0.1882, "theo": 9.2003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "ESGV270219C00142000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 93.0, "iv": 0.1597, "open_interest": 0.0, "volume": 0.0, "delta": 0.2466, "gamma": 0.0285, "vega": 0.2236, "theta": -0.0167, "rho": 0.0885, "theo": 1.5341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "ESGV270219P00142000", "bid": 7.2, "bid_size": 3.0, "ask": 12.2, "ask_size": 3.0, "iv": 0.1291, "open_interest": 0.0, "volume": 0.0, "delta": -0.7786, "gamma": 0.0297, "vega": 0.2064, "theta": -0.0161, "rho": -0.1911, "theo": 10.0621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "ESGV270219C00143000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 93.0, "iv": 0.1672, "open_interest": 0.0, "volume": 0.0, "delta": 0.2272, "gamma": 0.0266, "vega": 0.214, "theta": -0.0164, "rho": 0.0815, "theo": 1.4106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "ESGV270219P00143000", "bid": 8.1, "bid_size": 3.0, "ask": 13.1, "ask_size": 3.0, "iv": 0.1317, "open_interest": 0.0, "volume": 0.0, "delta": -0.7981, "gamma": 0.0275, "vega": 0.1952, "theta": -0.0156, "rho": -0.193, "theo": 10.9491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "ESGV270219C00144000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 48.0, "iv": 0.1364, "open_interest": 0.0, "volume": 0.0, "delta": 0.2101, "gamma": 0.0248, "vega": 0.2051, "theta": -0.0161, "rho": 0.0754, "theo": 1.3074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "ESGV270219P00144000", "bid": 8.9, "bid_size": 3.0, "ask": 13.9, "ask_size": 3.0, "iv": 0.1332, "open_interest": 0.0, "volume": 0.0, "delta": -0.815, "gamma": 0.0255, "vega": 0.1857, "theta": -0.015, "rho": -0.1933, "theo": 11.8546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9500002861023}, {"option": "ESGV270521C00125000", "bid": 11.1, "bid_size": 1.0, "ask": 15.9, "ask_size": 1.0, "iv": 0.202, "open_interest": 0.0, "volume": 0.0, "delta": 0.7232, "gamma": 0.016, "vega": 0.323, "theta": -0.0163, "rho": 0.435, "theo": 14.1219, "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": 11.6499996185303}, {"option": "ESGV270521P00125000", "bid": 1.3, "bid_size": 18.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.189, "open_interest": 0.0, "volume": 0.0, "delta": -0.2874, "gamma": 0.017, "vega": 0.3272, "theta": -0.0185, "rho": -0.1811, "theo": 3.9425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.12500011920929}, {"option": "ESGV270521C00126000", "bid": 9.6, "bid_size": 2.0, "ask": 14.5, "ask_size": 1.0, "iv": 0.199, "open_interest": 0.0, "volume": 0.0, "delta": 0.7102, "gamma": 0.0169, "vega": 0.3301, "theta": -0.0162, "rho": 0.4303, "theo": 13.2742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "ESGV270521P00126000", "bid": 1.3, "bid_size": 20.0, "ask": 5.1, "ask_size": 13.0, "iv": 0.1822, "open_interest": 0.0, "volume": 0.0, "delta": -0.3017, "gamma": 0.018, "vega": 0.3343, "theta": -0.0184, "rho": -0.1879, "theo": 4.0756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02500009536743}, {"option": "ESGV270521C00127000", "bid": 9.1, "bid_size": 1.0, "ask": 14.0, "ask_size": 16.0, "iv": 0.1899, "open_interest": 0.0, "volume": 0.0, "delta": 0.696, "gamma": 0.0178, "vega": 0.3372, "theta": -0.0162, "rho": 0.4249, "theo": 12.4267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "ESGV270521P00127000", "bid": 1.6, "bid_size": 20.0, "ask": 5.4, "ask_size": 13.0, "iv": 0.1812, "open_interest": 0.0, "volume": 0.0, "delta": -0.3173, "gamma": 0.019, "vega": 0.3412, "theta": -0.0184, "rho": -0.1956, "theo": 4.2209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "ESGV270521C00128000", "bid": 8.6, "bid_size": 2.0, "ask": 12.9, "ask_size": 13.0, "iv": 0.1819, "open_interest": 0.0, "volume": 0.0, "delta": 0.6808, "gamma": 0.0188, "vega": 0.3442, "theta": -0.0161, "rho": 0.4187, "theo": 11.5967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "ESGV270521P00128000", "bid": 1.95, "bid_size": 18.0, "ask": 5.7, "ask_size": 13.0, "iv": 0.1804, "open_interest": 0.0, "volume": 0.0, "delta": -0.3342, "gamma": 0.0202, "vega": 0.3484, "theta": -0.0182, "rho": -0.2028, "theo": 4.3806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.97499990463257}, {"option": "ESGV270521C00129000", "bid": 7.9, "bid_size": 1.0, "ask": 12.2, "ask_size": 16.0, "iv": 0.1795, "open_interest": 0.0, "volume": 0.0, "delta": 0.6645, "gamma": 0.0198, "vega": 0.3512, "theta": -0.016, "rho": 0.4114, "theo": 10.7812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "ESGV270521P00129000", "bid": 2.1, "bid_size": 18.0, "ask": 6.0, "ask_size": 16.0, "iv": 0.1761, "open_interest": 2.0, "volume": 0.0, "delta": -0.3524, "gamma": 0.0213, "vega": 0.3545, "theta": -0.0181, "rho": -0.21, "theo": 4.5574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.86, "last_trade_time": "2026-09-21T15:59:49", "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "ESGV270521C00130000", "bid": 7.3, "bid_size": 1.0, "ask": 11.5, "ask_size": 16.0, "iv": 0.1809, "open_interest": 0.0, "volume": 0.0, "delta": 0.6469, "gamma": 0.0208, "vega": 0.3578, "theta": -0.0159, "rho": 0.4031, "theo": 9.9828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "ESGV270521P00130000", "bid": 2.5, "bid_size": 18.0, "ask": 6.3, "ask_size": 16.0, "iv": 0.1747, "open_interest": 0.0, "volume": 0.0, "delta": -0.3724, "gamma": 0.0226, "vega": 0.3605, "theta": -0.018, "rho": -0.2179, "theo": 4.7532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75000011920929}, {"option": "ESGV270521C00131000", "bid": 7.1, "bid_size": 1.0, "ask": 11.6, "ask_size": 1.0, "iv": 0.1856, "open_interest": 0.0, "volume": 0.0, "delta": 0.6279, "gamma": 0.0218, "vega": 0.3641, "theta": -0.0158, "rho": 0.3939, "theo": 9.2043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "ESGV270521P00131000", "bid": 2.6, "bid_size": 20.0, "ask": 6.6, "ask_size": 16.0, "iv": 0.1687, "open_interest": 0.0, "volume": 0.0, "delta": -0.394, "gamma": 0.024, "vega": 0.366, "theta": -0.0179, "rho": -0.2257, "theo": 4.9716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "ESGV270521C00132000", "bid": 6.1, "bid_size": 1.0, "ask": 11.0, "ask_size": 20.0, "iv": 0.187, "open_interest": 0.0, "volume": 0.0, "delta": 0.6075, "gamma": 0.0229, "vega": 0.3698, "theta": -0.0156, "rho": 0.3836, "theo": 8.4493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "ESGV270521P00132000", "bid": 3.1, "bid_size": 20.0, "ask": 7.4, "ask_size": 16.0, "iv": 0.1743, "open_interest": 0.0, "volume": 0.0, "delta": -0.4175, "gamma": 0.0253, "vega": 0.3703, "theta": -0.0178, "rho": -0.2339, "theo": 5.2177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "ESGV270521C00133000", "bid": 5.7, "bid_size": 1.0, "ask": 10.4, "ask_size": 1.0, "iv": 0.1796, "open_interest": 0.0, "volume": 0.0, "delta": 0.5857, "gamma": 0.0239, "vega": 0.3749, "theta": -0.0155, "rho": 0.3719, "theo": 7.7266, "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": 6.5}, {"option": "ESGV270521P00133000", "bid": 3.5, "bid_size": 20.0, "ask": 7.7, "ask_size": 16.0, "iv": 0.1657, "open_interest": 0.0, "volume": 0.0, "delta": -0.4431, "gamma": 0.0267, "vega": 0.3735, "theta": -0.0176, "rho": -0.2409, "theo": 5.4965, "change": 0.0, "open": 0.0, "high": 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": "ESGV270521C00134000", "bid": 4.9, "bid_size": 1.0, "ask": 9.4, "ask_size": 20.0, "iv": 0.1706, "open_interest": 0.0, "volume": 0.0, "delta": 0.5621, "gamma": 0.0249, "vega": 0.379, "theta": -0.0153, "rho": 0.359, "theo": 7.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "ESGV270521P00134000", "bid": 3.7, "bid_size": 20.0, "ask": 7.8, "ask_size": 16.0, "iv": 0.1605, "open_interest": 0.0, "volume": 0.0, "delta": -0.4707, "gamma": 0.0281, "vega": 0.3754, "theta": -0.0175, "rho": -0.2494, "theo": 5.8118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "ESGV270521C00135000", "bid": 4.2, "bid_size": 1.0, "ask": 8.7, "ask_size": 17.0, "iv": 0.165, "open_interest": 0.0, "volume": 0.0, "delta": 0.5375, "gamma": 0.0258, "vega": 0.3819, "theta": -0.015, "rho": 0.3452, "theo": 6.3757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "ESGV270521P00135000", "bid": 4.1, "bid_size": 20.0, "ask": 8.5, "ask_size": 13.0, "iv": 0.1559, "open_interest": 0.0, "volume": 0.0, "delta": -0.5003, "gamma": 0.0294, "vega": 0.3748, "theta": -0.0173, "rho": -0.2562, "theo": 6.1721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "ESGV270521C00136000", "bid": 3.5, "bid_size": 1.0, "ask": 8.1, "ask_size": 20.0, "iv": 0.1616, "open_interest": 0.0, "volume": 0.0, "delta": 0.5113, "gamma": 0.0265, "vega": 0.3834, "theta": -0.0148, "rho": 0.3297, "theo": 5.7592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "ESGV270521P00136000", "bid": 4.7, "bid_size": 20.0, "ask": 9.4, "ask_size": 13.0, "iv": 0.1558, "open_interest": 0.0, "volume": 0.0, "delta": -0.5316, "gamma": 0.0306, "vega": 0.3724, "theta": -0.0171, "rho": -0.26, "theo": 6.582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "ESGV270521C00137000", "bid": 2.9, "bid_size": 1.0, "ask": 7.5, "ask_size": 20.0, "iv": 0.1614, "open_interest": 0.0, "volume": 0.0, "delta": 0.4844, "gamma": 0.0271, "vega": 0.3834, "theta": -0.0145, "rho": 0.3138, "theo": 5.1958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "ESGV270521P00137000", "bid": 4.8, "bid_size": 20.0, "ask": 9.4, "ask_size": 13.0, "iv": 0.1468, "open_interest": 0.0, "volume": 0.0, "delta": -0.5642, "gamma": 0.0316, "vega": 0.3674, "theta": -0.0169, "rho": -0.2654, "theo": 7.046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "ESGV270521C00138000", "bid": 2.4, "bid_size": 1.0, "ask": 7.0, "ask_size": 20.0, "iv": 0.158, "open_interest": 0.0, "volume": 0.0, "delta": 0.4571, "gamma": 0.0274, "vega": 0.3817, "theta": -0.0143, "rho": 0.2973, "theo": 4.6852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "ESGV270521P00138000", "bid": 5.3, "bid_size": 21.0, "ask": 10.0, "ask_size": 13.0, "iv": 0.1435, "open_interest": 0.0, "volume": 0.0, "delta": -0.5975, "gamma": 0.0322, "vega": 0.3595, "theta": -0.0166, "rho": -0.2676, "theo": 7.5716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "ESGV270521C00139000", "bid": 1.7, "bid_size": 1.0, "ask": 6.3, "ask_size": 20.0, "iv": 0.1465, "open_interest": 0.0, "volume": 0.0, "delta": 0.43, "gamma": 0.0274, "vega": 0.3782, "theta": -0.014, "rho": 0.2803, "theo": 4.2329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "ESGV270521P00139000", "bid": 6.4, "bid_size": 16.0, "ask": 10.6, "ask_size": 16.0, "iv": 0.1507, "open_interest": 0.0, "volume": 0.0, "delta": -0.6306, "gamma": 0.0325, "vega": 0.3507, "theta": -0.0163, "rho": -0.2687, "theo": 8.1557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "ESGV270521C00140000", "bid": 1.2, "bid_size": 1.0, "ask": 5.8, "ask_size": 20.0, "iv": 0.147, "open_interest": 1.0, "volume": 0.0, "delta": 0.4032, "gamma": 0.0272, "vega": 0.3732, "theta": -0.0138, "rho": 0.2637, "theo": 3.8303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-06T13:17:31", "percent_change": 0.0, "prev_day_close": 2.84999999403954}, {"option": "ESGV270521P00140000", "bid": 6.2, "bid_size": 20.0, "ask": 11.0, "ask_size": 13.0, "iv": 0.1332, "open_interest": 0.0, "volume": 0.0, "delta": -0.663, "gamma": 0.0324, "vega": 0.3373, "theta": -0.016, "rho": -0.27, "theo": 8.8007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "ESGV270521C00141000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 16.0, "iv": 0.1357, "open_interest": 1.0, "volume": 0.0, "delta": 0.3776, "gamma": 0.0267, "vega": 0.3668, "theta": -0.0135, "rho": 0.2473, "theo": 3.4831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-06T13:17:31", "percent_change": 0.0, "prev_day_close": 2.35000005364418}, {"option": "ESGV270521P00141000", "bid": 6.6, "bid_size": 2.0, "ask": 11.5, "ask_size": 1.0, "iv": 0.1341, "open_interest": 0.0, "volume": 0.0, "delta": -0.6936, "gamma": 0.032, "vega": 0.323, "theta": -0.0156, "rho": -0.27, "theo": 9.4984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "ESGV270521C00142000", "bid": 0.4, "bid_size": 169.0, "ask": 4.5, "ask_size": 16.0, "iv": 0.1266, "open_interest": 2.0, "volume": 0.0, "delta": 0.3536, "gamma": 0.0261, "vega": 0.3592, "theta": -0.0133, "rho": 0.2318, "theo": 3.1846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-16T12:40:23", "percent_change": 0.0, "prev_day_close": 2.20000009611249}, {"option": "ESGV270521P00142000", "bid": 7.6, "bid_size": 3.0, "ask": 12.6, "ask_size": 3.0, "iv": 0.1354, "open_interest": 0.0, "volume": 0.0, "delta": -0.7223, "gamma": 0.0313, "vega": 0.3095, "theta": -0.0152, "rho": -0.2655, "theo": 10.2504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}], "symbol": "ESGV", "security_type": "stock", "exchange_id": 3, "current_price": 132.92, "price_change": 3.23, "price_change_percent": 2.43, "bid": 132.19, "ask": 133.47, "bid_size": 2300, "ask_size": 4100, "open": 131.0, "high": 133.4304, "low": 130.97, "close": 132.92, "prev_day_close": 132.92, "volume": 187567, "iv30": 16.774, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415205955, "last_trade_time": "2026-11-09T15:59:56", "tick": "down"}, "symbol": "ESGV"}