{"timestamp": "2026-11-03 00:42:31", "data": {"options": [{"option": "ESI261120C00017500", "bid": 15.5, "bid_size": 44.0, "ask": 18.8, "ask_size": 6.0, "iv": 2.2992, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0004, "vega": 0.0002, "theta": 0.0, "rho": 0.0093, "theo": 16.6077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "ESI261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 293.0, "iv": 2.813, "open_interest": 6.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-06T09:31:28", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ESI261120C00019000", "bid": 14.0, "bid_size": 41.0, "ask": 17.3, "ask_size": 6.0, "iv": 2.0595, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0007, "vega": 0.0004, "theta": 0.0, "rho": 0.0103, "theo": 15.1125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "ESI261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 22.0, "iv": 1.875, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0007, "vega": 0.0004, "theta": -0.0008, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-10-28T10:23:35", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ESI261120C00020000", "bid": 12.9, "bid_size": 64.0, "ask": 16.3, "ask_size": 11.0, "iv": 1.8598, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.001, "vega": 0.0005, "theta": 0.0, "rho": 0.0109, "theo": 14.1163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "ESI261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 87.0, "iv": 2.3625, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.001, "vega": 0.0005, "theta": -0.0011, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ESI261120C00021000", "bid": 12.2, "bid_size": 64.0, "ask": 15.2, "ask_size": 10.0, "iv": 1.8123, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0015, "vega": 0.0007, "theta": 0.0, "rho": 0.0114, "theo": 13.1207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "ESI261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 84.0, "iv": 2.1975, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0016, "vega": 0.0007, "theta": -0.0015, "rho": -0.0001, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 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": "ESI261120C00022500", "bid": 10.7, "bid_size": 64.0, "ask": 13.7, "ask_size": 8.0, "iv": 1.6054, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0028, "vega": 0.0013, "theta": -0.0008, "rho": 0.0122, "theo": 11.6292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "ESI261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 84.0, "iv": 1.963, "open_interest": 0.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0028, "vega": 0.0013, "theta": -0.0025, "rho": -0.0001, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 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": "ESI261120C00024000", "bid": 9.6, "bid_size": 8.0, "ask": 12.3, "ask_size": 11.0, "iv": 1.5857, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0053, "vega": 0.0022, "theta": -0.0025, "rho": 0.0129, "theo": 10.1421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "ESI261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 270.0, "iv": 1.7416, "open_interest": 62.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0053, "vega": 0.0022, "theta": -0.004, "rho": -0.0002, "theo": 0.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T15:02:11", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ESI261120C00025000", "bid": 8.6, "bid_size": 6.0, "ask": 11.3, "ask_size": 14.0, "iv": 1.4509, "open_interest": 3.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0079, "vega": 0.0031, "theta": -0.0042, "rho": 0.0133, "theo": 9.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.41, "last_trade_time": "2026-08-18T10:23:42", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "ESI261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 100.0, "iv": 1.5998, "open_interest": 2.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0079, "vega": 0.0031, "theta": -0.0055, "rho": -0.0003, "theo": 0.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T11:09:13", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ESI261120C00026000", "bid": 7.7, "bid_size": 19.0, "ask": 10.3, "ask_size": 11.0, "iv": 1.3491, "open_interest": 0.0, "volume": 0.0, "delta": 0.9741, "gamma": 0.0118, "vega": 0.0044, "theta": -0.0064, "rho": 0.0137, "theo": 8.1738, "change": 0.0, "open": 0.0, "high": 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": "ESI261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 87.0, "iv": 1.462, "open_interest": 0.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0118, "vega": 0.0044, "theta": -0.0076, "rho": -0.0004, "theo": 0.047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ESI261120C00027000", "bid": 6.5, "bid_size": 10.0, "ask": 9.3, "ask_size": 10.0, "iv": 1.1639, "open_interest": 0.0, "volume": 0.0, "delta": 0.9612, "gamma": 0.0176, "vega": 0.0063, "theta": -0.0092, "rho": 0.014, "theo": 7.2017, "change": 0.0, "open": 0.0, "high": 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": "ESI261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 44.0, "iv": 1.3402, "open_interest": 0.0, "volume": 0.0, "delta": -0.0379, "gamma": 0.0176, "vega": 0.0063, "theta": -0.0103, "rho": -0.0007, "theo": 0.0726, "change": 0.0, "open": 0.0, "high": 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": "ESI261120C00028000", "bid": 5.8, "bid_size": 5.0, "ask": 7.7, "ask_size": 10.0, "iv": 0.9578, "open_interest": 0.0, "volume": 0.0, "delta": 0.9416, "gamma": 0.0257, "vega": 0.0088, "theta": -0.013, "rho": 0.0142, "theo": 6.2443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "ESI261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 138.0, "iv": 1.1706, "open_interest": 55.0, "volume": 0.0, "delta": -0.0575, "gamma": 0.0258, "vega": 0.0088, "theta": -0.0139, "rho": -0.001, "theo": 0.1127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-22T15:32:48", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ESI261120C00029000", "bid": 5.1, "bid_size": 10.0, "ask": 6.9, "ask_size": 11.0, "iv": 0.9669, "open_interest": 0.0, "volume": 0.0, "delta": 0.9126, "gamma": 0.0368, "vega": 0.012, "theta": -0.0176, "rho": 0.0142, "theo": 5.3096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-10-26T10:58:25", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "ESI261120P00029000", "bid": 0.05, "bid_size": 10.0, "ask": 2.35, "ask_size": 44.0, "iv": 1.1212, "open_interest": 10.0, "volume": 0.0, "delta": -0.0866, "gamma": 0.0369, "vega": 0.012, "theta": -0.0183, "rho": -0.0016, "theo": 0.1757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-10-21T10:53:46", "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "ESI261120C00030000", "bid": 4.0, "bid_size": 29.0, "ask": 6.0, "ask_size": 12.0, "iv": 0.8422, "open_interest": 2.0, "volume": 0.0, "delta": 0.8707, "gamma": 0.051, "vega": 0.016, "theta": -0.023, "rho": 0.0139, "theo": 4.4096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.63, "last_trade_time": "2026-05-11T12:15:43", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "ESI261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 68.0, "iv": 0.5859, "open_interest": 8848.0, "volume": 0.0, "delta": -0.1287, "gamma": 0.0512, "vega": 0.016, "theta": -0.0236, "rho": -0.0023, "theo": 0.2736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-28T15:56:48", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ESI261120C00031000", "bid": 3.4, "bid_size": 92.0, "ask": 5.2, "ask_size": 37.0, "iv": 0.8393, "open_interest": 13.0, "volume": 0.0, "delta": 0.8125, "gamma": 0.0678, "vega": 0.0204, "theta": -0.0288, "rho": 0.0132, "theo": 3.5611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-10-27T14:17:16", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "ESI261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 31.0, "iv": 0.4565, "open_interest": 45.0, "volume": 0.0, "delta": -0.1871, "gamma": 0.068, "vega": 0.0204, "theta": -0.0294, "rho": -0.0033, "theo": 0.4231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-10-27T09:47:56", "percent_change": 0.0, "prev_day_close": 0.499999988824129}, {"option": "ESI261120C00032000", "bid": 2.6, "bid_size": 111.0, "ask": 4.3, "ask_size": 103.0, "iv": 0.7589, "open_interest": 37.0, "volume": 0.0, "delta": 0.7359, "gamma": 0.0851, "vega": 0.0248, "theta": -0.0344, "rho": 0.0122, "theo": 2.7846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-09-15T14:20:02", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "ESI261120P00032000", "bid": 0.5, "bid_size": 36.0, "ask": 0.8, "ask_size": 71.0, "iv": 0.506, "open_interest": 151.0, "volume": 3.0, "delta": -0.264, "gamma": 0.0854, "vega": 0.0248, "theta": -0.0348, "rho": -0.0046, "theo": 0.6447, "change": -0.35, "open": 0.45, "high": 0.45, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T11:52:11", "percent_change": -46.6667, "prev_day_close": 0.749999985098839}, {"option": "ESI261120C00033000", "bid": 1.25, "bid_size": 395.0, "ask": 3.7, "ask_size": 100.0, "iv": 0.6225, "open_interest": 60.0, "volume": 0.0, "delta": 0.6423, "gamma": 0.0997, "vega": 0.0283, "theta": -0.0386, "rho": 0.0108, "theo": 2.1017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-10-27T15:58:03", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "ESI261120P00033000", "bid": 0.8, "bid_size": 68.0, "ask": 1.05, "ask_size": 22.0, "iv": 0.479, "open_interest": 35.0, "volume": 0.0, "delta": -0.358, "gamma": 0.1001, "vega": 0.0283, "theta": -0.0389, "rho": -0.0061, "theo": 0.9605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-29T11:18:45", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ESI261120C00034000", "bid": 1.45, "bid_size": 32.0, "ask": 2.1, "ask_size": 109.0, "iv": 0.5646, "open_interest": 60.0, "volume": 0.0, "delta": 0.5371, "gamma": 0.1079, "vega": 0.0301, "theta": -0.0405, "rho": 0.0092, "theo": 1.53, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-10-26T14:52:41", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "ESI261120P00034000", "bid": 0.7, "bid_size": 378.0, "ask": 1.5, "ask_size": 52.0, "iv": 0.3874, "open_interest": 778.0, "volume": 0.0, "delta": -0.4637, "gamma": 0.1085, "vega": 0.0301, "theta": -0.0408, "rho": -0.0077, "theo": 1.3879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-28T15:51:43", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "ESI261120C00035000", "bid": 1.0, "bid_size": 19.0, "ask": 1.3, "ask_size": 180.0, "iv": 0.5033, "open_interest": 8799.0, "volume": 2.0, "delta": 0.4296, "gamma": 0.1077, "vega": 0.0297, "theta": -0.0397, "rho": 0.0074, "theo": 1.0768, "change": 0.0, "open": 0.57, "high": 1.1, "low": 0.57, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-02T09:30:10", "percent_change": -2.16744e-06, "prev_day_close": 1.10000002384186}, {"option": "ESI261120P00035000", "bid": 1.7, "bid_size": 61.0, "ask": 2.15, "ask_size": 154.0, "iv": 0.4755, "open_interest": 1183.0, "volume": 0.0, "delta": -0.5718, "gamma": 0.1084, "vega": 0.0297, "theta": -0.0399, "rho": -0.0092, "theo": 1.9345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-30T13:34:58", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "ESI261120C00036000", "bid": 0.3, "bid_size": 480.0, "ask": 1.15, "ask_size": 241.0, "iv": 0.4735, "open_interest": 518.0, "volume": 0.0, "delta": 0.3295, "gamma": 0.0995, "vega": 0.0274, "theta": -0.0365, "rho": 0.0057, "theo": 0.7367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-10-29T11:39:46", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "ESI261120P00036000", "bid": 2.15, "bid_size": 88.0, "ask": 2.8, "ask_size": 158.0, "iv": 0.4333, "open_interest": 4008.0, "volume": 0.0, "delta": -0.6726, "gamma": 0.1002, "vega": 0.0273, "theta": -0.0365, "rho": -0.0103, "theo": 2.5947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-10-28T11:10:46", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "ESI261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 106.0, "iv": 0.4505, "open_interest": 5215.0, "volume": 0.0, "delta": 0.2438, "gamma": 0.0858, "vega": 0.0238, "theta": -0.0316, "rho": 0.0042, "theo": 0.4935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-28T15:26:32", "percent_change": 0.0, "prev_day_close": 0.399999994784594}, {"option": "ESI261120P00037000", "bid": 1.85, "bid_size": 194.0, "ask": 4.1, "ask_size": 42.0, "iv": 0.2828, "open_interest": 80.0, "volume": 0.0, "delta": -0.7591, "gamma": 0.0866, "vega": 0.0235, "theta": -0.0315, "rho": -0.0111, "theo": 3.3525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.86, "last_trade_time": "2026-10-16T15:49:46", "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "ESI261120C00038000", "bid": 0.05, "bid_size": 309.0, "ask": 0.5, "ask_size": 317.0, "iv": 0.4575, "open_interest": 5357.0, "volume": 0.0, "delta": 0.1755, "gamma": 0.0699, "vega": 0.0196, "theta": -0.0261, "rho": 0.0031, "theo": 0.3262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T14:28:15", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ESI261120P00038000", "bid": 2.65, "bid_size": 98.0, "ask": 4.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": -0.8282, "gamma": 0.071, "vega": 0.0193, "theta": -0.0259, "rho": -0.0112, "theo": 4.1869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-10-15T11:30:40", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "ESI261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 47.0, "iv": 0.5137, "open_interest": 39.0, "volume": 0.0, "delta": 0.1239, "gamma": 0.0546, "vega": 0.0156, "theta": -0.0208, "rho": 0.0022, "theo": 0.2143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-10-28T12:24:19", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ESI261120P00039000", "bid": 3.5, "bid_size": 56.0, "ask": 5.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8806, "gamma": 0.0559, "vega": 0.0151, "theta": -0.0206, "rho": -0.0107, "theo": 5.0771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.72, "last_trade_time": "2026-05-06T13:19:23", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "ESI261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 216.0, "iv": 0.5453, "open_interest": 49.0, "volume": 0.0, "delta": 0.0865, "gamma": 0.0414, "vega": 0.012, "theta": -0.0161, "rho": 0.0015, "theo": 0.1406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T14:42:41", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ESI261120P00040000", "bid": 4.7, "bid_size": 77.0, "ask": 6.9, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.919, "gamma": 0.0428, "vega": 0.0113, "theta": -0.0158, "rho": -0.0101, "theo": 6.0062, "change": 0.0, "open": 0.0, "high": 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": "ESI261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 84.0, "iv": 0.6416, "open_interest": 5005.0, "volume": 0.0, "delta": 0.06, "gamma": 0.0307, "vega": 0.0091, "theta": -0.0123, "rho": 0.001, "theo": 0.0926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-20T14:59:35", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ESI261120P00041000", "bid": 5.2, "bid_size": 64.0, "ask": 7.6, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9465, "gamma": 0.0323, "vega": 0.0082, "theta": -0.012, "rho": -0.0089, "theo": 6.9615, "change": 0.0, "open": 0.0, "high": 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": "ESI261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 124.0, "iv": 0.7831, "open_interest": 5028.0, "volume": 0.0, "delta": 0.0415, "gamma": 0.0225, "vega": 0.0068, "theta": -0.0092, "rho": 0.0007, "theo": 0.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-10-21T15:29:53", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ESI261120P00042000", "bid": 5.8, "bid_size": 65.0, "ask": 8.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9659, "gamma": 0.024, "vega": 0.0057, "theta": -0.0089, "rho": -0.0075, "theo": 7.9342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "ESI261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 48.0, "iv": 1.2063, "open_interest": 1.0, "volume": 0.0, "delta": 0.0288, "gamma": 0.0163, "vega": 0.005, "theta": -0.0069, "rho": 0.0005, "theo": 0.0409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-02T15:56:25", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ESI261120P00043000", "bid": 7.2, "bid_size": 64.0, "ask": 10.5, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9797, "gamma": 0.0184, "vega": 0.0036, "theta": -0.0062, "rho": -0.0057, "theo": 8.9181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "ESI261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 106.0, "iv": 1.2626, "open_interest": 12.0, "volume": 0.0, "delta": 0.02, "gamma": 0.0118, "vega": 0.0037, "theta": -0.0051, "rho": 0.0004, "theo": 0.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-08-11T09:30:03", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ESI261120P00044000", "bid": 8.4, "bid_size": 44.0, "ask": 11.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.0133, "vega": 0.002, "theta": -0.0044, "rho": -0.0034, "theo": 9.9097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1499996185303}, {"option": "ESI261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 199.0, "iv": 1.3268, "open_interest": 27.0, "volume": 0.0, "delta": 0.014, "gamma": 0.0085, "vega": 0.0027, "theta": -0.0038, "rho": 0.0002, "theo": 0.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-10-22T11:22:28", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ESI261120P00045000", "bid": 8.8, "bid_size": 42.0, "ask": 11.9, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0078, "vega": 0.0006, "theta": -0.0034, "rho": -0.001, "theo": 10.9061, "change": 0.0, "open": 0.0, "high": 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": "ESI261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 202.0, "iv": 1.008, "open_interest": 979.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0062, "vega": 0.002, "theta": -0.0028, "rho": 0.0002, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-06T09:55:00", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ESI261120P00046000", "bid": 10.5, "bid_size": 41.0, "ask": 13.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0031, "vega": 0.0003, "theta": -0.0029, "rho": 0.0, "theo": 11.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "ESI261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 81.0, "iv": 1.1266, "open_interest": 7.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0045, "vega": 0.0015, "theta": -0.0021, "rho": 0.0001, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-10-22T11:22:28", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ESI261120P00047000", "bid": 11.5, "bid_size": 41.0, "ask": 14.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0006, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 12.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "ESI261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 105.0, "iv": 1.1081, "open_interest": 65.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0032, "vega": 0.0011, "theta": -0.0016, "rho": 0.0001, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-08-17T15:52:30", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ESI261120P00048000", "bid": 11.8, "bid_size": 42.0, "ask": 15.0, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 13.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "ESI261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 86.0, "iv": 1.5597, "open_interest": 1.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0024, "vega": 0.0008, "theta": -0.0012, "rho": 0.0001, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-07-14T09:30:04", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ESI261120P00049000", "bid": 12.8, "bid_size": 42.0, "ask": 16.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 14.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "ESI261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 287.0, "iv": 1.6129, "open_interest": 235.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0017, "vega": 0.0006, "theta": -0.0009, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-22T11:22:28", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ESI261120P00050000", "bid": 13.8, "bid_size": 50.0, "ask": 17.4, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 15.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "ESI261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 288.0, "iv": 1.802, "open_interest": 2.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-28T13:04:51", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ESI261120P00055000", "bid": 18.8, "bid_size": 42.0, "ask": 22.4, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 20.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0999994277954}, {"option": "ESI261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 26.0, "iv": 1.2577, "open_interest": 9.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-28T13:05:58", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ESI261120P00060000", "bid": 23.8, "bid_size": 42.0, "ask": 27.5, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 25.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0499992370605}, {"option": "ESI261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 297.0, "iv": 2.194, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-05-14T09:30:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ESI261120P00065000", "bid": 29.5, "bid_size": 41.0, "ask": 32.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 30.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0499992370606}, {"option": "ESI261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 295.0, "iv": 2.419, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "ESI261120P00070000", "bid": 34.5, "bid_size": 41.0, "ask": 37.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 35.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1000003814697}, {"option": "ESI261218C00012500", "bid": 20.5, "bid_size": 32.0, "ask": 23.8, "ask_size": 6.0, "iv": 2.1174, "open_interest": 1.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0009, "vega": 0.0014, "theta": 0.0, "rho": 0.0092, "theo": 21.5926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.1, "last_trade_time": "2026-06-16T13:43:16", "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "ESI261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 281.0, "iv": 2.4638, "open_interest": 0.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.001, "vega": 0.0018, "theta": -0.0022, "rho": -0.0002, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ESI261218C00015000", "bid": 18.0, "bid_size": 32.0, "ask": 21.3, "ask_size": 6.0, "iv": 1.7674, "open_interest": 1.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0016, "vega": 0.0021, "theta": 0.0, "rho": 0.0118, "theo": 19.1107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.95, "last_trade_time": "2026-01-22T13:38:11", "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "ESI261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 278.0, "iv": 2.0885, "open_interest": 0.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0018, "vega": 0.0027, "theta": -0.0029, "rho": -0.0004, "theo": 0.037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ESI261218C00017500", "bid": 15.4, "bid_size": 50.0, "ask": 18.8, "ask_size": 6.0, "iv": 1.4398, "open_interest": 16.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0029, "vega": 0.0035, "theta": -0.0009, "rho": 0.014, "theo": 16.6354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.6, "last_trade_time": "2026-02-18T13:00:41", "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "ESI261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 291.0, "iv": 1.7611, "open_interest": 3.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0031, "vega": 0.0041, "theta": -0.004, "rho": -0.0006, "theo": 0.0554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-06T09:31:50", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ESI261218C00019000", "bid": 14.0, "bid_size": 44.0, "ask": 17.3, "ask_size": 6.0, "iv": 1.3199, "open_interest": 0.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0041, "vega": 0.0048, "theta": -0.002, "rho": 0.0156, "theo": 15.1552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "ESI261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 32.0, "iv": 1.1733, "open_interest": 1.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0043, "vega": 0.0054, "theta": -0.0048, "rho": -0.0008, "theo": 0.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-28T13:07:32", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ESI261218C00020000", "bid": 12.7, "bid_size": 42.0, "ask": 16.3, "ask_size": 5.0, "iv": 1.126, "open_interest": 9.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0052, "vega": 0.0059, "theta": -0.0028, "rho": 0.017, "theo": 14.171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.13, "last_trade_time": "2026-08-11T12:59:06", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "ESI261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 83.0, "iv": 1.4789, "open_interest": 0.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.0054, "vega": 0.0064, "theta": -0.0054, "rho": -0.001, "theo": 0.0852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ESI261218C00021000", "bid": 12.0, "bid_size": 41.0, "ask": 15.3, "ask_size": 10.0, "iv": 1.1306, "open_interest": 0.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0066, "vega": 0.007, "theta": -0.0037, "rho": 0.0176, "theo": 13.1906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "ESI261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 77.0, "iv": 1.0696, "open_interest": 1.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.0068, "vega": 0.0076, "theta": -0.0061, "rho": -0.0012, "theo": 0.1022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-28T13:07:32", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ESI261218C00022500", "bid": 11.2, "bid_size": 20.0, "ask": 13.8, "ask_size": 16.0, "iv": 1.1661, "open_interest": 7.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.0094, "vega": 0.0093, "theta": -0.0053, "rho": 0.0194, "theo": 11.7275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.54, "last_trade_time": "2026-10-22T09:32:29", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "ESI261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 131.0, "iv": 1.2287, "open_interest": 6.0, "volume": 0.0, "delta": -0.0373, "gamma": 0.0095, "vega": 0.0099, "theta": -0.0074, "rho": -0.0017, "theo": 0.1359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.64, "last_trade_time": "2025-09-23T11:45:57", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ESI261218C00024000", "bid": 9.8, "bid_size": 13.0, "ask": 12.3, "ask_size": 10.0, "iv": 1.0495, "open_interest": 0.0, "volume": 0.0, "delta": 0.9499, "gamma": 0.0133, "vega": 0.0124, "theta": -0.0071, "rho": 0.0211, "theo": 10.2784, "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": 10.4000000953674}, {"option": "ESI261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 84.0, "iv": 1.0994, "open_interest": 0.0, "volume": 0.0, "delta": -0.0518, "gamma": 0.0134, "vega": 0.0128, "theta": -0.0089, "rho": -0.0024, "theo": 0.1837, "change": 0.0, "open": 0.0, "high": 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": "ESI261218C00025000", "bid": 8.9, "bid_size": 10.0, "ask": 11.4, "ask_size": 12.0, "iv": 0.9981, "open_interest": 3.0, "volume": 0.0, "delta": 0.9369, "gamma": 0.0168, "vega": 0.0146, "theta": -0.0086, "rho": 0.0215, "theo": 9.3236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.32, "last_trade_time": "2026-08-20T10:12:17", "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "ESI261218P00025000", "bid": 0.05, "bid_size": 36.0, "ask": 0.25, "ask_size": 40.0, "iv": 0.5645, "open_interest": 261.0, "volume": 0.0, "delta": -0.0648, "gamma": 0.0168, "vega": 0.0153, "theta": -0.0101, "rho": -0.0029, "theo": 0.2268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-10T10:00:01", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "ESI261218C00026000", "bid": 8.1, "bid_size": 10.0, "ask": 10.4, "ask_size": 10.0, "iv": 0.9444, "open_interest": 0.0, "volume": 0.0, "delta": 0.9204, "gamma": 0.021, "vega": 0.0177, "theta": -0.0101, "rho": 0.0229, "theo": 8.3814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "ESI261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 26.0, "iv": 0.6383, "open_interest": 0.0, "volume": 0.0, "delta": -0.0813, "gamma": 0.0211, "vega": 0.0183, "theta": -0.0115, "rho": -0.0037, "theo": 0.2823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ESI261218C00027000", "bid": 7.0, "bid_size": 10.0, "ask": 9.6, "ask_size": 10.0, "iv": 0.8729, "open_interest": 0.0, "volume": 0.0, "delta": 0.8992, "gamma": 0.0263, "vega": 0.0213, "theta": -0.0118, "rho": 0.0242, "theo": 7.4558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "ESI261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 31.0, "iv": 0.6146, "open_interest": 0.0, "volume": 0.0, "delta": -0.1024, "gamma": 0.0263, "vega": 0.0216, "theta": -0.013, "rho": -0.0046, "theo": 0.3547, "change": 0.0, "open": 0.0, "high": 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": "ESI261218C00028000", "bid": 5.9, "bid_size": 20.0, "ask": 8.1, "ask_size": 12.0, "iv": 0.6934, "open_interest": 0.0, "volume": 0.0, "delta": 0.8722, "gamma": 0.0326, "vega": 0.0252, "theta": -0.0137, "rho": 0.0245, "theo": 6.5529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "ESI261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 60.0, "iv": 0.8146, "open_interest": 6.0, "volume": 0.0, "delta": -0.1293, "gamma": 0.0325, "vega": 0.0255, "theta": -0.0147, "rho": -0.0058, "theo": 0.4496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-09-02T15:20:57", "percent_change": 0.0, "prev_day_close": 0.950000012293458}, {"option": "ESI261218C00029000", "bid": 5.4, "bid_size": 15.0, "ask": 7.1, "ask_size": 14.0, "iv": 0.6866, "open_interest": 0.0, "volume": 0.0, "delta": 0.8381, "gamma": 0.0399, "vega": 0.0294, "theta": -0.0156, "rho": 0.0247, "theo": 5.6808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "ESI261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 62.0, "iv": 0.7497, "open_interest": 13.0, "volume": 0.0, "delta": -0.1633, "gamma": 0.0398, "vega": 0.0299, "theta": -0.0164, "rho": -0.0072, "theo": 0.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-09-02T14:20:18", "percent_change": 0.0, "prev_day_close": 1.40000002458692}, {"option": "ESI261218C00030000", "bid": 4.7, "bid_size": 91.0, "ask": 6.5, "ask_size": 84.0, "iv": 0.6944, "open_interest": 24.0, "volume": 0.0, "delta": 0.7956, "gamma": 0.048, "vega": 0.0341, "theta": -0.0176, "rho": 0.025, "theo": 4.8493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-10-29T09:49:51", "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "ESI261218P00030000", "bid": 0.15, "bid_size": 174.0, "ask": 0.9, "ask_size": 29.0, "iv": 0.425, "open_interest": 29.0, "volume": 0.0, "delta": -0.2057, "gamma": 0.048, "vega": 0.0345, "theta": -0.0182, "rho": -0.009, "theo": 0.7409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-23T12:33:05", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ESI261218C00031000", "bid": 3.9, "bid_size": 72.0, "ask": 5.6, "ask_size": 53.0, "iv": 0.6413, "open_interest": 11.0, "volume": 0.0, "delta": 0.7438, "gamma": 0.0565, "vega": 0.0387, "theta": -0.0194, "rho": 0.0247, "theo": 4.0709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-09-08T13:41:54", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "ESI261218P00031000", "bid": 0.7, "bid_size": 106.0, "ask": 1.1, "ask_size": 25.0, "iv": 0.4574, "open_interest": 3.0, "volume": 1.0, "delta": -0.2574, "gamma": 0.0565, "vega": 0.039, "theta": -0.0199, "rho": -0.0112, "theo": 0.9598, "change": -0.225, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T11:42:23", "percent_change": -21.9512, "prev_day_close": 1.02499997615814}, {"option": "ESI261218C00032000", "bid": 2.75, "bid_size": 193.0, "ask": 4.9, "ask_size": 69.0, "iv": 0.5658, "open_interest": 0.0, "volume": 0.0, "delta": 0.6828, "gamma": 0.0643, "vega": 0.0429, "theta": -0.021, "rho": 0.0238, "theo": 3.3595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "ESI261218P00032000", "bid": 1.05, "bid_size": 155.0, "ask": 1.4, "ask_size": 152.0, "iv": 0.4539, "open_interest": 4023.0, "volume": 4.0, "delta": -0.3184, "gamma": 0.0644, "vega": 0.0431, "theta": -0.0214, "rho": -0.0137, "theo": 1.2457, "change": -0.325, "open": 1.08, "high": 1.15, "low": 1.08, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-02T14:00:49", "percent_change": -22.0339, "prev_day_close": 1.47499996423721}, {"option": "ESI261218C00033000", "bid": 2.0, "bid_size": 205.0, "ask": 3.2, "ask_size": 87.0, "iv": 0.4206, "open_interest": 1.0, "volume": 0.0, "delta": 0.6141, "gamma": 0.0705, "vega": 0.046, "theta": -0.0221, "rho": 0.0223, "theo": 2.7282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-09-02T14:50:05", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "ESI261218P00033000", "bid": 1.45, "bid_size": 37.0, "ask": 1.75, "ask_size": 67.0, "iv": 0.4459, "open_interest": 2.0, "volume": 51.0, "delta": -0.3873, "gamma": 0.0708, "vega": 0.0462, "theta": -0.0224, "rho": -0.0164, "theo": 1.612, "change": -0.7, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-02T14:02:49", "percent_change": -31.8182, "prev_day_close": 2.19999998807907}, {"option": "ESI261218C00034000", "bid": 2.05, "bid_size": 43.0, "ask": 2.55, "ask_size": 77.0, "iv": 0.4661, "open_interest": 5.0, "volume": 0.0, "delta": 0.5409, "gamma": 0.0741, "vega": 0.0478, "theta": -0.0227, "rho": 0.0206, "theo": 2.1864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-09-15T09:30:04", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "ESI261218P00034000", "bid": 1.25, "bid_size": 129.0, "ask": 2.2, "ask_size": 26.0, "iv": 0.3706, "open_interest": 0.0, "volume": 0.0, "delta": -0.4608, "gamma": 0.0745, "vega": 0.0478, "theta": -0.0229, "rho": -0.0194, "theo": 2.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499992847443}, {"option": "ESI261218C00035000", "bid": 1.15, "bid_size": 283.0, "ask": 2.0, "ask_size": 104.0, "iv": 0.4064, "open_interest": 18.0, "volume": 3.0, "delta": 0.4674, "gamma": 0.0745, "vega": 0.0479, "theta": -0.0227, "rho": 0.0182, "theo": 1.7366, "change": 0.225, "open": 1.85, "high": 1.9, "low": 1.85, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-02T15:51:00", "percent_change": 13.4328, "prev_day_close": 1.67500007152557}, {"option": "ESI261218P00035000", "bid": 2.15, "bid_size": 106.0, "ask": 2.85, "ask_size": 70.0, "iv": 0.4158, "open_interest": 9.0, "volume": 0.0, "delta": -0.5348, "gamma": 0.075, "vega": 0.0478, "theta": -0.0227, "rho": -0.0222, "theo": 2.6164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-09-14T10:23:18", "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "ESI261218C00036000", "bid": 1.25, "bid_size": 40.0, "ask": 1.65, "ask_size": 121.0, "iv": 0.4579, "open_interest": 4.0, "volume": 5.0, "delta": 0.3976, "gamma": 0.072, "vega": 0.0465, "theta": -0.0221, "rho": 0.0157, "theo": 1.3737, "change": 0.15, "open": 2.0, "high": 2.0, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-02T14:57:43", "percent_change": 11.1111, "prev_day_close": 1.34999999403954}, {"option": "ESI261218P00036000", "bid": 2.55, "bid_size": 121.0, "ask": 3.3, "ask_size": 34.0, "iv": 0.37, "open_interest": 26.0, "volume": 6.0, "delta": -0.6051, "gamma": 0.0726, "vega": 0.0463, "theta": -0.022, "rho": -0.0248, "theo": 3.2521, "change": -0.825, "open": 2.5, "high": 2.6, "low": 2.5, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-11-02T11:47:03", "percent_change": -24.0876, "prev_day_close": 3.42499995231628}, {"option": "ESI261218C00037000", "bid": 0.9, "bid_size": 57.0, "ask": 1.25, "ask_size": 140.0, "iv": 0.443, "open_interest": 6.0, "volume": 16.0, "delta": 0.3345, "gamma": 0.0673, "vega": 0.044, "theta": -0.0211, "rho": 0.0134, "theo": 1.0873, "change": 0.5, "open": 1.55, "high": 1.55, "low": 1.5, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-02T11:53:02", "percent_change": 50.0, "prev_day_close": 1.00000002980232}, {"option": "ESI261218P00037000", "bid": 3.1, "bid_size": 74.0, "ask": 4.1, "ask_size": 67.0, "iv": 0.3593, "open_interest": 25.0, "volume": 5.0, "delta": -0.6686, "gamma": 0.0678, "vega": 0.0436, "theta": -0.0208, "rho": -0.0271, "theo": 3.9645, "change": -1.1, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-11-02T12:01:37", "percent_change": -25.5814, "prev_day_close": 4.30000007152557}, {"option": "ESI261218C00038000", "bid": 0.7, "bid_size": 33.0, "ask": 1.05, "ask_size": 107.0, "iv": 0.4549, "open_interest": 28.0, "volume": 4.0, "delta": 0.2796, "gamma": 0.0613, "vega": 0.0406, "theta": -0.0198, "rho": 0.0112, "theo": 0.8642, "change": 0.325, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T11:00:26", "percent_change": 37.1429, "prev_day_close": 0.875000029802322}, {"option": "ESI261218P00038000", "bid": 2.85, "bid_size": 272.0, "ask": 5.5, "ask_size": 141.0, "iv": 0.292, "open_interest": 14.0, "volume": 0.0, "delta": -0.7239, "gamma": 0.0617, "vega": 0.0402, "theta": -0.0192, "rho": -0.0291, "theo": 4.7403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-10-06T14:28:00", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "ESI261218C00039000", "bid": 0.45, "bid_size": 48.0, "ask": 0.95, "ask_size": 189.0, "iv": 0.4627, "open_interest": 20.0, "volume": 0.0, "delta": 0.233, "gamma": 0.0547, "vega": 0.037, "theta": -0.0183, "rho": 0.0094, "theo": 0.6913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-10-08T11:40:17", "percent_change": 0.0, "prev_day_close": 0.600000001490116}, {"option": "ESI261218P00039000", "bid": 3.6, "bid_size": 262.0, "ask": 6.2, "ask_size": 45.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": -0.7706, "gamma": 0.055, "vega": 0.0366, "theta": -0.0176, "rho": -0.0311, "theo": 5.5666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-10-05T14:22:43", "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "ESI261218C00040000", "bid": 0.25, "bid_size": 50.0, "ask": 1.45, "ask_size": 5.0, "iv": 0.4277, "open_interest": 45.0, "volume": 0.0, "delta": 0.1943, "gamma": 0.0482, "vega": 0.0333, "theta": -0.0167, "rho": 0.0079, "theo": 0.5573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-15T15:10:24", "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "ESI261218P00040000", "bid": 4.9, "bid_size": 77.0, "ask": 7.0, "ask_size": 12.0, "iv": 0.2542, "open_interest": 4.0, "volume": 0.0, "delta": -0.8094, "gamma": 0.0484, "vega": 0.0328, "theta": -0.0158, "rho": -0.0324, "theo": 6.432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-06-29T10:18:03", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "ESI261218C00041000", "bid": 0.1, "bid_size": 53.0, "ask": 0.7, "ask_size": 58.0, "iv": 0.4611, "open_interest": 23.0, "volume": 0.0, "delta": 0.1623, "gamma": 0.0422, "vega": 0.0298, "theta": -0.0152, "rho": 0.0066, "theo": 0.453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-15T10:40:47", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "ESI261218P00041000", "bid": 5.6, "bid_size": 54.0, "ask": 7.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8414, "gamma": 0.0422, "vega": 0.029, "theta": -0.0141, "rho": -0.0333, "theo": 7.3267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-10-05T15:45:03", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "ESI261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 112.0, "iv": 0.4914, "open_interest": 4009.0, "volume": 0.0, "delta": 0.1361, "gamma": 0.0367, "vega": 0.0265, "theta": -0.0138, "rho": 0.0055, "theo": 0.3713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-10-06T14:52:40", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "ESI261218P00042000", "bid": 6.7, "bid_size": 77.0, "ask": 8.9, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8677, "gamma": 0.0367, "vega": 0.0259, "theta": -0.0125, "rho": -0.0344, "theo": 8.2438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "ESI261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 64.0, "iv": 0.777, "open_interest": 4.0, "volume": 0.0, "delta": 0.1146, "gamma": 0.0318, "vega": 0.0235, "theta": -0.0125, "rho": 0.0046, "theo": 0.3069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-02T13:49:26", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ESI261218P00043000", "bid": 7.5, "bid_size": 55.0, "ask": 9.9, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8892, "gamma": 0.0319, "vega": 0.0226, "theta": -0.011, "rho": -0.0346, "theo": 9.1784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "ESI261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 47.0, "iv": 0.8331, "open_interest": 14.0, "volume": 0.0, "delta": 0.0969, "gamma": 0.0276, "vega": 0.0208, "theta": -0.0113, "rho": 0.0039, "theo": 0.2555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-05T10:51:25", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ESI261218P00044000", "bid": 8.5, "bid_size": 51.0, "ask": 10.8, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.907, "gamma": 0.0278, "vega": 0.02, "theta": -0.0097, "rho": -0.0347, "theo": 10.1257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1499996185303}, {"option": "ESI261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 61.0, "iv": 0.8603, "open_interest": 20.0, "volume": 0.0, "delta": 0.0823, "gamma": 0.0239, "vega": 0.0184, "theta": -0.0102, "rho": 0.0033, "theo": 0.2143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-02T15:32:20", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ESI261218P00045000", "bid": 9.4, "bid_size": 63.0, "ask": 11.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9218, "gamma": 0.0245, "vega": 0.0174, "theta": -0.0085, "rho": -0.0336, "theo": 11.0836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-05-18T10:51:21", "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "ESI261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 25.0, "iv": 0.6322, "open_interest": 0.0, "volume": 0.0, "delta": 0.0703, "gamma": 0.0208, "vega": 0.0164, "theta": -0.0092, "rho": 0.0028, "theo": 0.181, "change": 0.0, "open": 0.0, "high": 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": "ESI261218P00046000", "bid": 10.4, "bid_size": 52.0, "ask": 13.0, "ask_size": 33.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9344, "gamma": 0.0217, "vega": 0.0154, "theta": -0.0075, "rho": -0.0331, "theo": 12.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-05-18T10:48:29", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "ESI261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 39.0, "iv": 0.664, "open_interest": 3.0, "volume": 0.0, "delta": 0.0603, "gamma": 0.0181, "vega": 0.0145, "theta": -0.0083, "rho": 0.0024, "theo": 0.1538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-04-27T10:32:52", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ESI261218P00047000", "bid": 11.4, "bid_size": 44.0, "ask": 14.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9451, "gamma": 0.0194, "vega": 0.0131, "theta": -0.0067, "rho": -0.0298, "theo": 13.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-05-18T10:49:24", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "ESI261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 47.0, "iv": 0.9585, "open_interest": 0.0, "volume": 0.0, "delta": 0.0519, "gamma": 0.0158, "vega": 0.0129, "theta": -0.0075, "rho": 0.0021, "theo": 0.1315, "change": 0.0, "open": 0.0, "high": 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": "ESI261218P00048000", "bid": 12.4, "bid_size": 41.0, "ask": 15.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9544, "gamma": 0.0176, "vega": 0.0116, "theta": -0.006, "rho": -0.0291, "theo": 13.9992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "ESI261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 42.0, "iv": 0.5745, "open_interest": 37.0, "volume": 0.0, "delta": 0.0449, "gamma": 0.0138, "vega": 0.0115, "theta": -0.0068, "rho": 0.0018, "theo": 0.113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-28T13:05:58", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ESI261218P00049000", "bid": 12.8, "bid_size": 45.0, "ask": 16.2, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9625, "gamma": 0.016, "vega": 0.0096, "theta": -0.0054, "rho": -0.0241, "theo": 14.9813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "ESI261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 358.0, "iv": 0.7987, "open_interest": 3068.0, "volume": 0.0, "delta": 0.039, "gamma": 0.0121, "vega": 0.0103, "theta": -0.0062, "rho": 0.0016, "theo": 0.0977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-16T09:53:24", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ESI261218P00050000", "bid": 13.8, "bid_size": 42.0, "ask": 17.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9695, "gamma": 0.0144, "vega": 0.0081, "theta": -0.0047, "rho": -0.0219, "theo": 15.9673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.84, "last_trade_time": "2026-03-23T11:01:05", "percent_change": 0.0, "prev_day_close": 16.0499997138977}, {"option": "ESI261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 333.0, "iv": 1.163, "open_interest": 2.0, "volume": 0.0, "delta": 0.0204, "gamma": 0.0065, "vega": 0.006, "theta": -0.0038, "rho": 0.0008, "theo": 0.0501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-05-18T12:23:34", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "ESI261218P00055000", "bid": 19.5, "bid_size": 44.0, "ask": 22.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0088, "vega": 0.0014, "theta": -0.0015, "rho": 0.0, "theo": 20.9347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0999994277954}, {"option": "ESI261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 331.0, "iv": 1.2598, "open_interest": 18.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.0037, "vega": 0.0037, "theta": -0.0025, "rho": 0.0005, "theo": 0.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-29T09:30:03", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ESI261218P00060000", "bid": 24.4, "bid_size": 41.0, "ask": 27.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0041, "rho": 0.0, "theo": 25.9347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0999994277954}, {"option": "ESI261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 339.0, "iv": 1.1718, "open_interest": 11.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0023, "vega": 0.0024, "theta": -0.0017, "rho": 0.0003, "theo": 0.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-28T10:51:21", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "ESI261218P00065000", "bid": 28.8, "bid_size": 42.0, "ask": 32.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0041, "rho": 0.0, "theo": 30.9347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0499992370606}, {"option": "ESI261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 334.0, "iv": 1.4784, "open_interest": 0.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0014, "vega": 0.0016, "theta": -0.0012, "rho": 0.0002, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ESI261218P00070000", "bid": 33.8, "bid_size": 45.0, "ask": 37.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0041, "rho": 0.0, "theo": 35.9347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0499992370606}, {"option": "ESI270219C00020000", "bid": 13.8, "bid_size": 5.0, "ask": 16.5, "ask_size": 5.0, "iv": 0.8899, "open_interest": 0.0, "volume": 0.0, "delta": 0.9471, "gamma": 0.0084, "vega": 0.0208, "theta": -0.0046, "rho": 0.0533, "theo": 14.6975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.6, "last_trade_time": "2026-10-02T10:38:05", "percent_change": 0.0, "prev_day_close": 14.4500002861023}, {"option": "ESI270219P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 112.0, "iv": 0.9516, "open_interest": 1.0, "volume": 0.0, "delta": -0.0555, "gamma": 0.0085, "vega": 0.021, "theta": -0.0067, "rho": -0.0063, "theo": 0.3574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-18T09:30:02", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ESI270219C00023000", "bid": 11.3, "bid_size": 10.0, "ask": 13.3, "ask_size": 10.0, "iv": 0.7407, "open_interest": 2.0, "volume": 0.0, "delta": 0.9155, "gamma": 0.0136, "vega": 0.0295, "theta": -0.0066, "rho": 0.0585, "theo": 11.9115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-09-02T11:30:36", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "ESI270219P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 65.0, "iv": 0.7553, "open_interest": 0.0, "volume": 0.0, "delta": -0.0876, "gamma": 0.0138, "vega": 0.0297, "theta": -0.0083, "rho": -0.0097, "theo": 0.5315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ESI270219C00025000", "bid": 9.4, "bid_size": 53.0, "ask": 11.6, "ask_size": 31.0, "iv": 0.6702, "open_interest": 5.0, "volume": 0.0, "delta": 0.8842, "gamma": 0.0185, "vega": 0.037, "theta": -0.0082, "rho": 0.0607, "theo": 10.1139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.93, "last_trade_time": "2026-09-22T09:50:22", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "ESI270219P00025000", "bid": 0.1, "bid_size": 147.0, "ask": 0.95, "ask_size": 73.0, "iv": 0.5202, "open_interest": 2.0, "volume": 0.0, "delta": -0.1193, "gamma": 0.0188, "vega": 0.0371, "theta": -0.0096, "rho": -0.013, "theo": 0.7081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-08-27T09:30:02", "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "ESI270219C00030000", "bid": 5.7, "bid_size": 94.0, "ask": 7.6, "ask_size": 72.0, "iv": 0.5824, "open_interest": 1.0, "volume": 1.0, "delta": 0.7489, "gamma": 0.0356, "vega": 0.0596, "theta": -0.0123, "rho": 0.0591, "theo": 6.0391, "change": 1.15, "open": 6.7, "high": 6.7, "low": 6.7, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-02T09:30:07", "percent_change": 20.7207, "prev_day_close": 5.54999995231628}, {"option": "ESI270219P00030000", "bid": 0.15, "bid_size": 1368.0, "ask": 2.9, "ask_size": 158.0, "iv": 0.4734, "open_interest": 37.0, "volume": 0.0, "delta": -0.2572, "gamma": 0.0364, "vega": 0.06, "theta": -0.0132, "rho": -0.0268, "theo": 1.5766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-29T11:27:31", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "ESI270219C00035000", "bid": 2.25, "bid_size": 354.0, "ask": 4.7, "ask_size": 398.0, "iv": 0.4956, "open_interest": 6213.0, "volume": 0.0, "delta": 0.5297, "gamma": 0.0477, "vega": 0.0741, "theta": -0.0148, "rho": 0.0452, "theo": 3.1255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-10-30T10:03:47", "percent_change": 0.0, "prev_day_close": 2.92499989271164}, {"option": "ESI270219P00035000", "bid": 1.8, "bid_size": 231.0, "ask": 4.8, "ask_size": 172.0, "iv": 0.4034, "open_interest": 21.0, "volume": 0.0, "delta": -0.4832, "gamma": 0.0495, "vega": 0.0738, "theta": -0.0154, "rho": -0.0464, "theo": 3.6331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-09-14T09:30:07", "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "ESI270219C00037000", "bid": 1.95, "bid_size": 23.0, "ask": 2.85, "ask_size": 19.0, "iv": 0.4534, "open_interest": 7.0, "volume": 0.0, "delta": 0.4406, "gamma": 0.047, "vega": 0.0734, "theta": -0.0149, "rho": 0.0382, "theo": 2.3772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-10-28T12:36:38", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "ESI270219P00037000", "bid": 3.4, "bid_size": 47.0, "ask": 5.9, "ask_size": 47.0, "iv": 0.4178, "open_interest": 0.0, "volume": 0.0, "delta": -0.5761, "gamma": 0.0492, "vega": 0.0724, "theta": -0.0152, "rho": -0.0526, "theo": 4.8836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "ESI270219C00038000", "bid": 0.95, "bid_size": 51.0, "ask": 3.7, "ask_size": 61.0, "iv": 0.4874, "open_interest": 13.0, "volume": 0.0, "delta": 0.3998, "gamma": 0.0457, "vega": 0.0719, "theta": -0.0147, "rho": 0.0348, "theo": 2.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-28T11:22:22", "percent_change": 0.0, "prev_day_close": 2.12500002980232}, {"option": "ESI270219P00038000", "bid": 4.1, "bid_size": 59.0, "ask": 5.9, "ask_size": 25.0, "iv": 0.3675, "open_interest": 5.0, "volume": 0.0, "delta": -0.6187, "gamma": 0.048, "vega": 0.0703, "theta": -0.0149, "rho": -0.0551, "theo": 5.5892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.26, "last_trade_time": "2026-09-22T09:48:27", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "ESI270219C00039000", "bid": 0.6, "bid_size": 46.0, "ask": 3.5, "ask_size": 60.0, "iv": 0.4896, "open_interest": 5.0, "volume": 0.0, "delta": 0.3623, "gamma": 0.0439, "vega": 0.0698, "theta": -0.0144, "rho": 0.0318, "theo": 1.8266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-09-09T10:50:44", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "ESI270219P00039000", "bid": 4.7, "bid_size": 104.0, "ask": 7.1, "ask_size": 18.0, "iv": 0.3909, "open_interest": 0.0, "volume": 0.0, "delta": -0.6581, "gamma": 0.0463, "vega": 0.0676, "theta": -0.0146, "rho": -0.0569, "theo": 6.3384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "ESI270219C00040000", "bid": 0.3, "bid_size": 44.0, "ask": 2.3, "ask_size": 28.0, "iv": 0.4158, "open_interest": 23.0, "volume": 0.0, "delta": 0.3281, "gamma": 0.0419, "vega": 0.0673, "theta": -0.014, "rho": 0.0288, "theo": 1.6101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-10-13T10:03:42", "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "ESI270219P00040000", "bid": 5.5, "bid_size": 95.0, "ask": 7.4, "ask_size": 16.0, "iv": 0.3494, "open_interest": 2.0, "volume": 0.0, "delta": -0.6938, "gamma": 0.0442, "vega": 0.0646, "theta": -0.0141, "rho": -0.0584, "theo": 7.1266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-07-23T15:02:46", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "ESI270219C00041000", "bid": 0.85, "bid_size": 18.0, "ask": 3.3, "ask_size": 74.0, "iv": 0.5663, "open_interest": 0.0, "volume": 0.0, "delta": 0.2973, "gamma": 0.0396, "vega": 0.0645, "theta": -0.0136, "rho": 0.0262, "theo": 1.4253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "ESI270219P00041000", "bid": 6.1, "bid_size": 95.0, "ask": 8.6, "ask_size": 16.0, "iv": 0.361, "open_interest": 0.0, "volume": 0.0, "delta": -0.7263, "gamma": 0.0419, "vega": 0.0611, "theta": -0.0135, "rho": -0.0595, "theo": 7.9466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.48, "last_trade_time": "2026-07-21T15:12:49", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "ESI270219C00042000", "bid": 0.5, "bid_size": 31.0, "ask": 3.2, "ask_size": 94.0, "iv": 0.5662, "open_interest": 4.0, "volume": 0.0, "delta": 0.2696, "gamma": 0.0373, "vega": 0.0616, "theta": -0.0132, "rho": 0.0238, "theo": 1.267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-09-30T11:34:21", "percent_change": 0.0, "prev_day_close": 0.875000029802322}, {"option": "ESI270219P00042000", "bid": 7.1, "bid_size": 63.0, "ask": 9.3, "ask_size": 22.0, "iv": 0.3564, "open_interest": 11.0, "volume": 0.0, "delta": -0.7552, "gamma": 0.0395, "vega": 0.0577, "theta": -0.0129, "rho": -0.0606, "theo": 8.7944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-09-30T11:34:21", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "ESI270219C00043000", "bid": 0.3, "bid_size": 30.0, "ask": 3.1, "ask_size": 100.0, "iv": 0.5744, "open_interest": 0.0, "volume": 0.0, "delta": 0.2449, "gamma": 0.035, "vega": 0.0586, "theta": -0.0127, "rho": 0.0217, "theo": 1.131, "change": 0.0, "open": 0.0, "high": 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": "ESI270219P00043000", "bid": 7.9, "bid_size": 77.0, "ask": 9.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7812, "gamma": 0.037, "vega": 0.0542, "theta": -0.0123, "rho": -0.0606, "theo": 9.6642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "ESI270219C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 100.0, "iv": 0.5636, "open_interest": 2.0, "volume": 0.0, "delta": 0.2228, "gamma": 0.0327, "vega": 0.0556, "theta": -0.0122, "rho": 0.0197, "theo": 1.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-10-05T13:55:22", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "ESI270219P00044000", "bid": 8.7, "bid_size": 55.0, "ask": 11.2, "ask_size": 28.0, "iv": 0.3189, "open_interest": 0.0, "volume": 0.0, "delta": -0.8043, "gamma": 0.0347, "vega": 0.0507, "theta": -0.0116, "rho": -0.0607, "theo": 10.5539, "change": 0.0, "open": 0.0, "high": 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": "ESI270219C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 99.0, "iv": 0.5743, "open_interest": 6.0, "volume": 0.0, "delta": 0.2031, "gamma": 0.0305, "vega": 0.0527, "theta": -0.0117, "rho": 0.018, "theo": 0.9121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-19T12:22:40", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "ESI270219P00045000", "bid": 9.7, "bid_size": 60.0, "ask": 11.6, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.825, "gamma": 0.0324, "vega": 0.0473, "theta": -0.011, "rho": -0.0606, "theo": 11.4589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "ESI270219C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 33.0, "iv": 0.4661, "open_interest": 7.0, "volume": 0.0, "delta": 0.1855, "gamma": 0.0285, "vega": 0.0499, "theta": -0.0113, "rho": 0.0165, "theo": 0.8237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-28T10:37:57", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ESI270219P00046000", "bid": 10.5, "bid_size": 51.0, "ask": 12.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8434, "gamma": 0.0303, "vega": 0.0436, "theta": -0.0103, "rho": -0.0599, "theo": 12.3774, "change": 0.0, "open": 0.0, "high": 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": "ESI270219C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 0.6123, "open_interest": 3.0, "volume": 0.0, "delta": 0.1698, "gamma": 0.0265, "vega": 0.0472, "theta": -0.0108, "rho": 0.0151, "theo": 0.7465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-09-28T10:38:00", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ESI270219P00047000", "bid": 11.4, "bid_size": 51.0, "ask": 13.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8599, "gamma": 0.0284, "vega": 0.0407, "theta": -0.0097, "rho": -0.0587, "theo": 13.3074, "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": 13.3500003814697}, {"option": "ESI270219C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 98.0, "iv": 0.5796, "open_interest": 18.0, "volume": 0.0, "delta": 0.1557, "gamma": 0.0247, "vega": 0.0446, "theta": -0.0103, "rho": 0.0138, "theo": 0.6787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-28T09:30:02", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "ESI270219P00048000", "bid": 12.5, "bid_size": 46.0, "ask": 14.4, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8748, "gamma": 0.0266, "vega": 0.0377, "theta": -0.0092, "rho": -0.0575, "theo": 14.2467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "ESI270219C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 98.0, "iv": 0.6455, "open_interest": 2.0, "volume": 0.0, "delta": 0.1431, "gamma": 0.0231, "vega": 0.0422, "theta": -0.0099, "rho": 0.0127, "theo": 0.619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-09-24T09:30:03", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ESI270219P00049000", "bid": 13.1, "bid_size": 64.0, "ask": 15.7, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8881, "gamma": 0.0249, "vega": 0.0344, "theta": -0.0086, "rho": -0.0562, "theo": 15.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9999995231628}, {"option": "ESI270219C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 98.0, "iv": 0.6628, "open_interest": 2.0, "volume": 0.0, "delta": 0.1318, "gamma": 0.0215, "vega": 0.0399, "theta": -0.0095, "rho": 0.0117, "theo": 0.5661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-24T09:30:03", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ESI270219P00050000", "bid": 13.8, "bid_size": 65.0, "ask": 17.5, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9004, "gamma": 0.0236, "vega": 0.0315, "theta": -0.0081, "rho": -0.0541, "theo": 16.1492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "ESI270219C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 213.0, "iv": 0.7478, "open_interest": 1.0, "volume": 0.0, "delta": 0.0898, "gamma": 0.0154, "vega": 0.0302, "theta": -0.0076, "rho": 0.008, "theo": 0.3762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ESI270219P00055000", "bid": 18.8, "bid_size": 50.0, "ask": 22.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9484, "gamma": 0.0191, "vega": 0.0188, "theta": -0.0064, "rho": -0.0401, "theo": 21.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0499992370605}, {"option": "ESI270219C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 463.0, "iv": 0.8286, "open_interest": 12.0, "volume": 0.0, "delta": 0.0638, "gamma": 0.0112, "vega": 0.0233, "theta": -0.0061, "rho": 0.0056, "theo": 0.2629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.54, "last_trade_time": "2026-06-25T10:37:54", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "ESI270219P00060000", "bid": 23.8, "bid_size": 42.0, "ask": 27.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9812, "gamma": 0.0149, "vega": 0.0069, "theta": -0.0058, "rho": -0.017, "theo": 25.9418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0499992370605}, {"option": "ESI270219C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.4677, "open_interest": 10.0, "volume": 0.0, "delta": 0.0468, "gamma": 0.0084, "vega": 0.0182, "theta": -0.005, "rho": 0.0041, "theo": 0.1909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-09-28T09:30:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ESI270219P00065000", "bid": 28.8, "bid_size": 42.0, "ask": 32.6, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0032, "vega": 0.0, "theta": -0.0057, "rho": 0.0, "theo": 30.9347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1000003814697}, {"option": "ESI270219C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 25.0, "iv": 0.7664, "open_interest": 0.0, "volume": 0.0, "delta": 0.0353, "gamma": 0.0064, "vega": 0.0145, "theta": -0.0041, "rho": 0.0031, "theo": 0.1429, "change": 0.0, "open": 0.0, "high": 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": "ESI270219P00070000", "bid": 33.8, "bid_size": 42.0, "ask": 37.5, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0057, "rho": 0.0, "theo": 35.9347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0499992370606}, {"option": "ESI270521C00020000", "bid": 13.8, "bid_size": 5.0, "ask": 16.2, "ask_size": 8.0, "iv": 0.5294, "open_interest": 0.0, "volume": 0.0, "delta": 0.936, "gamma": 0.0089, "vega": 0.0345, "theta": -0.0034, "rho": 0.0912, "theo": 15.236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "ESI270521P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 48.0, "iv": 0.755, "open_interest": 0.0, "volume": 0.0, "delta": -0.0723, "gamma": 0.0091, "vega": 0.0348, "theta": -0.0052, "rho": -0.0152, "theo": 0.5826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ESI270521C00024000", "bid": 10.6, "bid_size": 21.0, "ask": 12.8, "ask_size": 10.0, "iv": 0.523, "open_interest": 0.0, "volume": 0.0, "delta": 0.8814, "gamma": 0.0154, "vega": 0.0523, "theta": -0.0056, "rho": 0.1001, "theo": 11.7639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "ESI270521P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 44.0, "iv": 0.6048, "open_interest": 0.0, "volume": 0.0, "delta": -0.1282, "gamma": 0.0157, "vega": 0.0529, "theta": -0.007, "rho": -0.0262, "theo": 1.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "ESI270521C00025000", "bid": 10.0, "bid_size": 24.0, "ask": 12.0, "ask_size": 10.0, "iv": 0.5313, "open_interest": 0.0, "volume": 0.0, "delta": 0.863, "gamma": 0.0174, "vega": 0.0575, "theta": -0.0062, "rho": 0.1012, "theo": 10.9413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "ESI270521P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 43.0, "iv": 0.5759, "open_interest": 0.0, "volume": 0.0, "delta": -0.1471, "gamma": 0.0178, "vega": 0.058, "theta": -0.0075, "rho": -0.0298, "theo": 1.1733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "ESI270521C00026000", "bid": 9.0, "bid_size": 39.0, "ask": 11.1, "ask_size": 16.0, "iv": 0.4931, "open_interest": 0.0, "volume": 0.0, "delta": 0.8424, "gamma": 0.0194, "vega": 0.0627, "theta": -0.0068, "rho": 0.1017, "theo": 10.1426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "ESI270521P00026000", "bid": 0.05, "bid_size": 52.0, "ask": 3.2, "ask_size": 44.0, "iv": 0.5503, "open_interest": 0.0, "volume": 0.0, "delta": -0.1682, "gamma": 0.0199, "vega": 0.0634, "theta": -0.008, "rho": -0.0338, "theo": 1.3531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50000002421439}, {"option": "ESI270521C00027000", "bid": 8.1, "bid_size": 34.0, "ask": 10.3, "ask_size": 24.0, "iv": 0.4709, "open_interest": 0.0, "volume": 0.0, "delta": 0.8196, "gamma": 0.0216, "vega": 0.0681, "theta": -0.0073, "rho": 0.1017, "theo": 9.3706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "ESI270521P00027000", "bid": 0.05, "bid_size": 1081.0, "ask": 3.4, "ask_size": 44.0, "iv": 0.5201, "open_interest": 0.0, "volume": 0.0, "delta": -0.1917, "gamma": 0.0222, "vega": 0.0687, "theta": -0.0085, "rho": -0.0383, "theo": 1.5609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "ESI270521C00028000", "bid": 7.8, "bid_size": 31.0, "ask": 9.8, "ask_size": 14.0, "iv": 0.5092, "open_interest": 0.0, "volume": 0.0, "delta": 0.7945, "gamma": 0.0238, "vega": 0.0734, "theta": -0.0079, "rho": 0.1011, "theo": 8.6289, "change": 0.0, "open": 0.0, "high": 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": "ESI270521P00028000", "bid": 0.3, "bid_size": 504.0, "ask": 3.4, "ask_size": 47.0, "iv": 0.4928, "open_interest": 0.0, "volume": 0.0, "delta": -0.2176, "gamma": 0.0245, "vega": 0.0741, "theta": -0.009, "rho": -0.0431, "theo": 1.7994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000001788139}, {"option": "ESI270521C00029000", "bid": 6.9, "bid_size": 39.0, "ask": 9.1, "ask_size": 35.0, "iv": 0.487, "open_interest": 0.0, "volume": 0.0, "delta": 0.7672, "gamma": 0.026, "vega": 0.0785, "theta": -0.0084, "rho": 0.0998, "theo": 7.9202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "ESI270521P00029000", "bid": 0.6, "bid_size": 90.0, "ask": 3.5, "ask_size": 44.0, "iv": 0.4739, "open_interest": 0.0, "volume": 0.0, "delta": -0.2458, "gamma": 0.0268, "vega": 0.0792, "theta": -0.0094, "rho": -0.0482, "theo": 2.0726, "change": 0.0, "open": 0.0, "high": 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": "ESI270521C00030000", "bid": 6.6, "bid_size": 28.0, "ask": 8.4, "ask_size": 14.0, "iv": 0.499, "open_interest": 0.0, "volume": 0.0, "delta": 0.738, "gamma": 0.0281, "vega": 0.0834, "theta": -0.0089, "rho": 0.098, "theo": 7.2479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "ESI270521P00030000", "bid": 1.0, "bid_size": 77.0, "ask": 3.7, "ask_size": 44.0, "iv": 0.4649, "open_interest": 0.0, "volume": 0.0, "delta": -0.2762, "gamma": 0.029, "vega": 0.0841, "theta": -0.0098, "rho": -0.0536, "theo": 2.3828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "ESI270521C00031000", "bid": 5.7, "bid_size": 57.0, "ask": 7.9, "ask_size": 22.0, "iv": 0.4832, "open_interest": 0.0, "volume": 0.0, "delta": 0.7069, "gamma": 0.03, "vega": 0.0878, "theta": -0.0094, "rho": 0.0957, "theo": 6.614, "change": 0.0, "open": 0.0, "high": 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": "ESI270521P00031000", "bid": 1.4, "bid_size": 79.0, "ask": 3.9, "ask_size": 39.0, "iv": 0.4526, "open_interest": 0.0, "volume": 0.0, "delta": -0.3085, "gamma": 0.0311, "vega": 0.0884, "theta": -0.0102, "rho": -0.0593, "theo": 2.7336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25000011920929}, {"option": "ESI270521C00032000", "bid": 5.1, "bid_size": 58.0, "ask": 7.4, "ask_size": 19.0, "iv": 0.4814, "open_interest": 0.0, "volume": 0.0, "delta": 0.6743, "gamma": 0.0317, "vega": 0.0917, "theta": -0.0098, "rho": 0.0928, "theo": 6.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "ESI270521P00032000", "bid": 1.8, "bid_size": 70.0, "ask": 4.2, "ask_size": 25.0, "iv": 0.4428, "open_interest": 0.0, "volume": 0.0, "delta": -0.3424, "gamma": 0.033, "vega": 0.0922, "theta": -0.0106, "rho": -0.065, "theo": 3.1262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37499988079071}, {"option": "ESI270521C00033000", "bid": 5.0, "bid_size": 38.0, "ask": 6.9, "ask_size": 23.0, "iv": 0.5025, "open_interest": 0.0, "volume": 0.0, "delta": 0.6407, "gamma": 0.0332, "vega": 0.095, "theta": -0.0101, "rho": 0.0896, "theo": 5.4698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "ESI270521P00033000", "bid": 2.35, "bid_size": 42.0, "ask": 4.9, "ask_size": 44.0, "iv": 0.4585, "open_interest": 0.0, "volume": 0.0, "delta": -0.3776, "gamma": 0.0347, "vega": 0.0952, "theta": -0.0108, "rho": -0.0707, "theo": 3.5629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "ESI270521C00034000", "bid": 4.0, "bid_size": 53.0, "ask": 6.5, "ask_size": 24.0, "iv": 0.4781, "open_interest": 0.0, "volume": 0.0, "delta": 0.6065, "gamma": 0.0344, "vega": 0.0976, "theta": -0.0104, "rho": 0.0859, "theo": 4.9611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "ESI270521P00034000", "bid": 2.95, "bid_size": 99.0, "ask": 4.8, "ask_size": 71.0, "iv": 0.4312, "open_interest": 2.0, "volume": 0.0, "delta": -0.4136, "gamma": 0.0361, "vega": 0.0976, "theta": -0.0111, "rho": -0.0763, "theo": 4.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.81, "last_trade_time": "2026-10-30T13:34:58", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "ESI270521C00035000", "bid": 3.6, "bid_size": 46.0, "ask": 6.0, "ask_size": 17.0, "iv": 0.4766, "open_interest": 0.0, "volume": 0.0, "delta": 0.572, "gamma": 0.0352, "vega": 0.0994, "theta": -0.0106, "rho": 0.082, "theo": 4.4942, "change": 0.0, "open": 0.0, "high": 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": "ESI270521P00035000", "bid": 3.3, "bid_size": 53.0, "ask": 5.9, "ask_size": 44.0, "iv": 0.4491, "open_interest": 0.0, "volume": 0.0, "delta": -0.45, "gamma": 0.0372, "vega": 0.099, "theta": -0.0112, "rho": -0.0815, "theo": 4.5683, "change": 0.0, "open": 0.0, "high": 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": "ESI270521C00036000", "bid": 3.2, "bid_size": 48.0, "ask": 5.5, "ask_size": 16.0, "iv": 0.4722, "open_interest": 0.0, "volume": 0.0, "delta": 0.5379, "gamma": 0.0358, "vega": 0.1005, "theta": -0.0107, "rho": 0.078, "theo": 4.0685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-10-20T12:31:41", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "ESI270521P00036000", "bid": 3.8, "bid_size": 60.0, "ask": 6.2, "ask_size": 21.0, "iv": 0.4305, "open_interest": 0.0, "volume": 0.0, "delta": -0.4863, "gamma": 0.038, "vega": 0.0997, "theta": -0.0113, "rho": -0.0865, "theo": 5.1358, "change": 0.0, "open": 0.0, "high": 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": "ESI270521C00037000", "bid": 2.75, "bid_size": 59.0, "ask": 5.1, "ask_size": 19.0, "iv": 0.4673, "open_interest": 0.0, "volume": 0.0, "delta": 0.5044, "gamma": 0.036, "vega": 0.1009, "theta": -0.0108, "rho": 0.0738, "theo": 3.6818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "ESI270521P00037000", "bid": 4.5, "bid_size": 44.0, "ask": 6.9, "ask_size": 51.0, "iv": 0.4386, "open_interest": 0.0, "volume": 0.0, "delta": -0.5221, "gamma": 0.0384, "vega": 0.0993, "theta": -0.0113, "rho": -0.0906, "theo": 5.7452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "ESI270521C00038000", "bid": 2.35, "bid_size": 51.0, "ask": 4.7, "ask_size": 19.0, "iv": 0.462, "open_interest": 1.0, "volume": 0.0, "delta": 0.4718, "gamma": 0.0359, "vega": 0.1006, "theta": -0.0108, "rho": 0.0696, "theo": 3.3324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-09-30T11:34:53", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "ESI270521P00038000", "bid": 5.1, "bid_size": 46.0, "ask": 7.6, "ask_size": 44.0, "iv": 0.4385, "open_interest": 1.0, "volume": 0.0, "delta": -0.5571, "gamma": 0.0386, "vega": 0.0984, "theta": -0.0113, "rho": -0.0944, "theo": 6.3934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-09-30T11:34:53", "percent_change": 0.0, "prev_day_close": 6.7000002861023}, {"option": "ESI270521C00039000", "bid": 1.95, "bid_size": 177.0, "ask": 4.4, "ask_size": 209.0, "iv": 0.459, "open_interest": 0.0, "volume": 0.0, "delta": 0.4406, "gamma": 0.0355, "vega": 0.0997, "theta": -0.0107, "rho": 0.0655, "theo": 3.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "ESI270521P00039000", "bid": 5.1, "bid_size": 132.0, "ask": 8.3, "ask_size": 126.0, "iv": 0.4036, "open_interest": 0.0, "volume": 0.0, "delta": -0.5909, "gamma": 0.0385, "vega": 0.0967, "theta": -0.0112, "rho": -0.0977, "theo": 7.0784, "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": 7.39999985694885}, {"option": "ESI270521C00040000", "bid": 2.4, "bid_size": 55.0, "ask": 3.0, "ask_size": 66.0, "iv": 0.4405, "open_interest": 1.0, "volume": 1.0, "delta": 0.4107, "gamma": 0.0349, "vega": 0.0982, "theta": -0.0106, "rho": 0.0614, "theo": 2.7342, "change": -0.13, "open": 2.52, "high": 2.52, "low": 2.52, "tick": "down", "last_trade_price": 2.52, "last_trade_time": "2026-11-02T15:51:00", "percent_change": -4.90566, "prev_day_close": 2.64999997615814}, {"option": "ESI270521P00040000", "bid": 5.8, "bid_size": 275.0, "ask": 8.8, "ask_size": 31.0, "iv": 0.39, "open_interest": 0.0, "volume": 0.0, "delta": -0.6234, "gamma": 0.0382, "vega": 0.0943, "theta": -0.011, "rho": -0.1001, "theo": 7.7976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "ESI270521C00041000", "bid": 1.2, "bid_size": 169.0, "ask": 3.9, "ask_size": 170.0, "iv": 0.4524, "open_interest": 0.0, "volume": 0.0, "delta": 0.3825, "gamma": 0.0341, "vega": 0.0963, "theta": -0.0104, "rho": 0.0576, "theo": 2.4801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500004172325}, {"option": "ESI270521P00041000", "bid": 6.8, "bid_size": 228.0, "ask": 9.3, "ask_size": 36.0, "iv": 0.3889, "open_interest": 0.0, "volume": 0.0, "delta": -0.6544, "gamma": 0.0376, "vega": 0.0913, "theta": -0.0108, "rho": -0.1012, "theo": 8.5477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "ESI270521C00042000", "bid": 1.0, "bid_size": 79.0, "ask": 3.7, "ask_size": 35.0, "iv": 0.4572, "open_interest": 0.0, "volume": 0.0, "delta": 0.3559, "gamma": 0.0332, "vega": 0.0941, "theta": -0.0102, "rho": 0.0538, "theo": 2.2522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "ESI270521P00042000", "bid": 7.8, "bid_size": 90.0, "ask": 10.1, "ask_size": 12.0, "iv": 0.4026, "open_interest": 0.0, "volume": 0.0, "delta": -0.6838, "gamma": 0.0369, "vega": 0.088, "theta": -0.0106, "rho": -0.1027, "theo": 9.3263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "ESI270521C00045000", "bid": 0.2, "bid_size": 692.0, "ask": 3.4, "ask_size": 47.0, "iv": 0.4647, "open_interest": 7.0, "volume": 0.0, "delta": 0.2862, "gamma": 0.0298, "vega": 0.0859, "theta": -0.0095, "rho": 0.0437, "theo": 1.701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-10-13T13:19:11", "percent_change": 0.0, "prev_day_close": 1.99999997019768}, {"option": "ESI270521P00045000", "bid": 10.3, "bid_size": 76.0, "ask": 12.2, "ask_size": 11.0, "iv": 0.3695, "open_interest": 0.0, "volume": 0.0, "delta": -0.7617, "gamma": 0.0337, "vega": 0.076, "theta": -0.0096, "rho": -0.1011, "theo": 11.8053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "ESI270521C00050000", "bid": 0.05, "bid_size": 93.0, "ask": 2.95, "ask_size": 47.0, "iv": 0.5211, "open_interest": 1.0, "volume": 0.0, "delta": 0.1999, "gamma": 0.0238, "vega": 0.0707, "theta": -0.008, "rho": 0.0309, "theo": 1.0995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-25T09:30:03", "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "ESI270521P00050000", "bid": 14.6, "bid_size": 64.0, "ask": 16.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8598, "gamma": 0.0276, "vega": 0.0535, "theta": -0.0076, "rho": -0.0885, "theo": 16.2824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3499994277954}, {"option": "ESI270521C00055000", "bid": 0.1, "bid_size": 43.0, "ask": 2.15, "ask_size": 47.0, "iv": 0.5448, "open_interest": 0.0, "volume": 0.0, "delta": 0.142, "gamma": 0.0185, "vega": 0.0568, "theta": -0.0066, "rho": 0.0221, "theo": 0.7387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ESI270521P00055000", "bid": 18.8, "bid_size": 65.0, "ask": 22.4, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9303, "gamma": 0.0241, "vega": 0.0312, "theta": -0.0062, "rho": -0.056, "theo": 21.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "ESI280121C00020000", "bid": 15.0, "bid_size": 12.0, "ask": 18.4, "ask_size": 31.0, "iv": 0.5812, "open_interest": 0.0, "volume": 0.0, "delta": 0.9145, "gamma": 0.0088, "vega": 0.0643, "theta": -0.0018, "rho": 0.1793, "theo": 16.3149, "change": 0.0, "open": 0.0, "high": 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": "ESI280121P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 30.0, "iv": 0.5735, "open_interest": 0.0, "volume": 0.0, "delta": -0.0988, "gamma": 0.009, "vega": 0.0652, "theta": -0.0037, "rho": -0.0488, "theo": 1.164, "change": 0.0, "open": 0.0, "high": 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": "ESI280121C00023000", "bid": 12.5, "bid_size": 11.0, "ask": 15.0, "ask_size": 10.0, "iv": 0.462, "open_interest": 0.0, "volume": 0.0, "delta": 0.8716, "gamma": 0.0119, "vega": 0.0833, "theta": -0.003, "rho": 0.1891, "theo": 14.061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "ESI280121P00023000", "bid": 0.05, "bid_size": 61.0, "ask": 3.5, "ask_size": 25.0, "iv": 0.5024, "open_interest": 0.0, "volume": 0.0, "delta": -0.1433, "gamma": 0.0124, "vega": 0.0846, "theta": -0.0046, "rho": -0.0696, "theo": 1.7585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499995268881}, {"option": "ESI280121C00025000", "bid": 11.5, "bid_size": 25.0, "ask": 13.7, "ask_size": 23.0, "iv": 0.4815, "open_interest": 0.0, "volume": 0.0, "delta": 0.8381, "gamma": 0.0141, "vega": 0.096, "theta": -0.0037, "rho": 0.1923, "theo": 12.6581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "ESI280121P00025000", "bid": 0.55, "bid_size": 58.0, "ask": 3.8, "ask_size": 20.0, "iv": 0.4788, "open_interest": 0.0, "volume": 0.0, "delta": -0.1783, "gamma": 0.0147, "vega": 0.0973, "theta": -0.0052, "rho": -0.0855, "theo": 2.2595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "ESI280121C00028000", "bid": 9.5, "bid_size": 25.0, "ask": 11.9, "ask_size": 29.0, "iv": 0.4696, "open_interest": 6.0, "volume": 0.0, "delta": 0.7813, "gamma": 0.0173, "vega": 0.1138, "theta": -0.0047, "rho": 0.1924, "theo": 10.7172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.58, "last_trade_time": "2026-09-22T09:50:22", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "ESI280121P00028000", "bid": 1.25, "bid_size": 37.0, "ask": 4.3, "ask_size": 21.0, "iv": 0.4353, "open_interest": 0.0, "volume": 0.0, "delta": -0.2384, "gamma": 0.0183, "vega": 0.1153, "theta": -0.006, "rho": -0.1112, "theo": 3.1839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24999988079071}, {"option": "ESI280121C00030000", "bid": 8.0, "bid_size": 38.0, "ask": 10.8, "ask_size": 21.0, "iv": 0.4506, "open_interest": 0.0, "volume": 0.0, "delta": 0.7398, "gamma": 0.0193, "vega": 0.1242, "theta": -0.0053, "rho": 0.1896, "theo": 9.5372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "ESI280121P00030000", "bid": 2.25, "bid_size": 50.0, "ask": 5.4, "ask_size": 26.0, "iv": 0.454, "open_interest": 0.0, "volume": 0.0, "delta": -0.2827, "gamma": 0.0206, "vega": 0.1256, "theta": -0.0064, "rho": -0.1294, "theo": 3.9222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "ESI280121C00032000", "bid": 7.1, "bid_size": 40.0, "ask": 9.9, "ask_size": 26.0, "iv": 0.4571, "open_interest": 2.0, "volume": 0.0, "delta": 0.6962, "gamma": 0.0211, "vega": 0.1331, "theta": -0.0058, "rho": 0.1848, "theo": 8.4505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.16, "last_trade_time": "2026-10-01T15:59:42", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "ESI280121P00032000", "bid": 2.9, "bid_size": 55.0, "ask": 6.4, "ask_size": 25.0, "iv": 0.4451, "open_interest": 0.0, "volume": 0.0, "delta": -0.3298, "gamma": 0.0227, "vega": 0.1341, "theta": -0.0067, "rho": -0.1476, "theo": 4.7613, "change": 0.0, "open": 0.0, "high": 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": "ESI280121C00035000", "bid": 5.6, "bid_size": 43.0, "ask": 8.6, "ask_size": 39.0, "iv": 0.4499, "open_interest": 1.0, "volume": 0.0, "delta": 0.6284, "gamma": 0.0233, "vega": 0.1431, "theta": -0.0063, "rho": 0.1744, "theo": 6.9944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.58, "last_trade_time": "2026-09-16T15:24:35", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "ESI280121P00035000", "bid": 4.0, "bid_size": 51.0, "ask": 8.0, "ask_size": 16.0, "iv": 0.4277, "open_interest": 5.0, "volume": 0.0, "delta": -0.4042, "gamma": 0.0255, "vega": 0.1429, "theta": -0.0071, "rho": -0.1724, "theo": 6.2118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-09-22T09:48:27", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "ESI280121C00037000", "bid": 4.8, "bid_size": 47.0, "ask": 7.8, "ask_size": 41.0, "iv": 0.4473, "open_interest": 0.0, "volume": 0.0, "delta": 0.5826, "gamma": 0.0243, "vega": 0.1473, "theta": -0.0065, "rho": 0.1657, "theo": 6.1365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-10-14T11:14:31", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "ESI280121P00037000", "bid": 5.0, "bid_size": 59.0, "ask": 10.0, "ask_size": 35.0, "iv": 0.4495, "open_interest": 0.0, "volume": 0.0, "delta": -0.4555, "gamma": 0.027, "vega": 0.146, "theta": -0.0072, "rho": -0.1887, "theo": 7.3059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "ESI280121C00040000", "bid": 3.6, "bid_size": 58.0, "ask": 6.6, "ask_size": 23.0, "iv": 0.4339, "open_interest": 2.0, "volume": 0.0, "delta": 0.5147, "gamma": 0.0252, "vega": 0.15, "theta": -0.0066, "rho": 0.1512, "theo": 5.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-10-13T14:36:14", "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "ESI280121P00040000", "bid": 7.0, "bid_size": 64.0, "ask": 10.9, "ask_size": 25.0, "iv": 0.4155, "open_interest": 0.0, "volume": 0.0, "delta": -0.5332, "gamma": 0.0289, "vega": 0.1455, "theta": -0.0072, "rho": -0.2051, "theo": 9.1305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "ESI280121C00042000", "bid": 2.75, "bid_size": 53.0, "ask": 5.9, "ask_size": 26.0, "iv": 0.4208, "open_interest": 0.0, "volume": 0.0, "delta": 0.4708, "gamma": 0.0254, "vega": 0.1495, "theta": -0.0066, "rho": 0.141, "theo": 4.3593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "ESI280121P00042000", "bid": 8.7, "bid_size": 45.0, "ask": 12.2, "ask_size": 19.0, "iv": 0.422, "open_interest": 0.0, "volume": 0.0, "delta": -0.5851, "gamma": 0.0298, "vega": 0.1416, "theta": -0.0071, "rho": -0.2104, "theo": 10.4646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "ESI280121C00045000", "bid": 1.9, "bid_size": 59.0, "ask": 4.8, "ask_size": 23.0, "iv": 0.4049, "open_interest": 0.0, "volume": 0.0, "delta": 0.4082, "gamma": 0.0251, "vega": 0.1458, "theta": -0.0064, "rho": 0.1253, "theo": 3.5196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17499989271164}, {"option": "ESI280121P00045000", "bid": 10.5, "bid_size": 77.0, "ask": 14.2, "ask_size": 29.0, "iv": 0.3945, "open_interest": 0.0, "volume": 0.0, "delta": -0.6618, "gamma": 0.0308, "vega": 0.1316, "theta": -0.0068, "rho": -0.2132, "theo": 12.6332, "change": 0.0, "open": 0.0, "high": 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": "ESI280121C00050000", "bid": 0.55, "bid_size": 51.0, "ask": 4.1, "ask_size": 22.0, "iv": 0.3994, "open_interest": 0.0, "volume": 0.0, "delta": 0.3149, "gamma": 0.0234, "vega": 0.1332, "theta": -0.0058, "rho": 0.0997, "theo": 2.4347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.8999999538064}, {"option": "ESI280121P00050000", "bid": 14.5, "bid_size": 77.0, "ask": 17.8, "ask_size": 23.0, "iv": 0.3483, "open_interest": 0.0, "volume": 0.0, "delta": -0.7827, "gamma": 0.0308, "vega": 0.1025, "theta": -0.0061, "rho": -0.1781, "theo": 16.6524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "ESI280121C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 35.0, "iv": 0.3905, "open_interest": 0.0, "volume": 0.0, "delta": 0.2375, "gamma": 0.0207, "vega": 0.116, "theta": -0.005, "rho": 0.077, "theo": 1.6648, "change": 0.0, "open": 0.0, "high": 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": "ESI280121P00055000", "bid": 18.5, "bid_size": 65.0, "ask": 22.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8908, "gamma": 0.0296, "vega": 0.0612, "theta": -0.0042, "rho": -0.1149, "theo": 21.1095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "ESI290119C00020000", "bid": 16.4, "bid_size": 10.0, "ask": 19.9, "ask_size": 21.0, "iv": 0.5504, "open_interest": 14.0, "volume": 0.0, "delta": 0.8928, "gamma": 0.0076, "vega": 0.0982, "theta": -0.0009, "rho": 0.2718, "theo": 17.8408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.31, "last_trade_time": "2026-10-22T09:32:45", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "ESI290119P00020000", "bid": 0.45, "bid_size": 30.0, "ask": 2.6, "ask_size": 11.0, "iv": 0.4481, "open_interest": 0.0, "volume": 0.0, "delta": -0.1208, "gamma": 0.008, "vega": 0.1004, "theta": -0.003, "rho": -0.1178, "theo": 2.2058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25000005960464}, {"option": "ESI290119C00023000", "bid": 14.3, "bid_size": 17.0, "ask": 18.1, "ask_size": 17.0, "iv": 0.5242, "open_interest": 1.0, "volume": 0.0, "delta": 0.8556, "gamma": 0.0095, "vega": 0.1187, "theta": -0.0017, "rho": 0.2861, "theo": 15.9367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.88, "last_trade_time": "2026-10-26T14:52:51", "percent_change": 0.0, "prev_day_close": 15.4500002861023}, {"option": "ESI290119P00023000", "bid": 1.2, "bid_size": 30.0, "ask": 4.3, "ask_size": 19.0, "iv": 0.478, "open_interest": 0.0, "volume": 0.0, "delta": -0.1606, "gamma": 0.0101, "vega": 0.1214, "theta": -0.0036, "rho": -0.1529, "theo": 3.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "ESI290119C00025000", "bid": 13.3, "bid_size": 17.0, "ask": 16.4, "ask_size": 17.0, "iv": 0.4998, "open_interest": 0.0, "volume": 0.0, "delta": 0.8286, "gamma": 0.0107, "vega": 0.1316, "theta": -0.0022, "rho": 0.2921, "theo": 14.7556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1000003814697}, {"option": "ESI290119P00025000", "bid": 1.85, "bid_size": 29.0, "ask": 4.9, "ask_size": 18.0, "iv": 0.4691, "open_interest": 0.0, "volume": 0.0, "delta": -0.1899, "gamma": 0.0116, "vega": 0.1347, "theta": -0.0039, "rho": -0.1785, "theo": 3.6907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "ESI290119C00028000", "bid": 11.7, "bid_size": 17.0, "ask": 14.2, "ask_size": 16.0, "iv": 0.4697, "open_interest": 0.0, "volume": 0.0, "delta": 0.7856, "gamma": 0.0125, "vega": 0.1496, "theta": -0.0028, "rho": 0.2961, "theo": 13.118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "ESI290119P00028000", "bid": 2.9, "bid_size": 33.0, "ask": 6.1, "ask_size": 21.0, "iv": 0.4602, "open_interest": 0.0, "volume": 0.0, "delta": -0.2374, "gamma": 0.0137, "vega": 0.1528, "theta": -0.0043, "rho": -0.2163, "theo": 4.8166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "ESI290119C00030000", "bid": 10.8, "bid_size": 22.0, "ask": 13.4, "ask_size": 14.0, "iv": 0.4735, "open_interest": 0.0, "volume": 0.0, "delta": 0.7556, "gamma": 0.0136, "vega": 0.1602, "theta": -0.0032, "rho": 0.2956, "theo": 12.1142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "ESI290119P00030000", "bid": 3.8, "bid_size": 24.0, "ask": 7.2, "ask_size": 18.0, "iv": 0.4642, "open_interest": 0.0, "volume": 0.0, "delta": -0.2709, "gamma": 0.0151, "vega": 0.1633, "theta": -0.0045, "rho": -0.242, "theo": 5.6658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "ESI290119C00032000", "bid": 9.3, "bid_size": 35.0, "ask": 13.2, "ask_size": 24.0, "iv": 0.4728, "open_interest": 0.0, "volume": 0.0, "delta": 0.725, "gamma": 0.0146, "vega": 0.1696, "theta": -0.0036, "rho": 0.2935, "theo": 11.1789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "ESI290119P00032000", "bid": 5.0, "bid_size": 21.0, "ask": 8.2, "ask_size": 18.0, "iv": 0.469, "open_interest": 0.0, "volume": 0.0, "delta": -0.3057, "gamma": 0.0164, "vega": 0.1722, "theta": -0.0047, "rho": -0.2662, "theo": 6.5945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "ESI290119C00035000", "bid": 7.9, "bid_size": 33.0, "ask": 12.0, "ask_size": 28.0, "iv": 0.4642, "open_interest": 0.0, "volume": 0.0, "delta": 0.6785, "gamma": 0.0158, "vega": 0.1814, "theta": -0.004, "rho": 0.2868, "theo": 9.8994, "change": 0.0, "open": 0.0, "high": 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": "ESI290119P00035000", "bid": 6.5, "bid_size": 13.0, "ask": 10.0, "ask_size": 15.0, "iv": 0.468, "open_interest": 0.0, "volume": 0.0, "delta": -0.3596, "gamma": 0.0182, "vega": 0.1826, "theta": -0.005, "rho": -0.301, "theo": 8.1295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "ESI290119C00037000", "bid": 7.2, "bid_size": 53.0, "ask": 11.4, "ask_size": 42.0, "iv": 0.4666, "open_interest": 0.0, "volume": 0.0, "delta": 0.6476, "gamma": 0.0165, "vega": 0.1875, "theta": -0.0042, "rho": 0.2809, "theo": 9.1242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "ESI290119P00037000", "bid": 7.6, "bid_size": 15.0, "ask": 11.1, "ask_size": 17.0, "iv": 0.4628, "open_interest": 0.0, "volume": 0.0, "delta": -0.3962, "gamma": 0.0194, "vega": 0.1876, "theta": -0.0051, "rho": -0.3232, "theo": 9.2462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "ESI290119C00040000", "bid": 6.8, "bid_size": 29.0, "ask": 10.0, "ask_size": 23.0, "iv": 0.4688, "open_interest": 1.0, "volume": 0.0, "delta": 0.6019, "gamma": 0.0173, "vega": 0.1943, "theta": -0.0045, "rho": 0.2698, "theo": 8.071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-10-07T15:26:05", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "ESI290119P00040000", "bid": 9.3, "bid_size": 16.0, "ask": 12.7, "ask_size": 17.0, "iv": 0.449, "open_interest": 0.0, "volume": 0.0, "delta": -0.4518, "gamma": 0.0209, "vega": 0.1911, "theta": -0.0052, "rho": -0.3481, "theo": 11.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "ESI290119C00042000", "bid": 5.4, "bid_size": 61.0, "ask": 9.5, "ask_size": 41.0, "iv": 0.4495, "open_interest": 0.0, "volume": 0.0, "delta": 0.5721, "gamma": 0.0177, "vega": 0.1974, "theta": -0.0046, "rho": 0.2616, "theo": 7.4363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "ESI290119P00042000", "bid": 9.7, "bid_size": 11.0, "ask": 14.4, "ask_size": 11.0, "iv": 0.4334, "open_interest": 1.0, "volume": 0.0, "delta": -0.4888, "gamma": 0.0218, "vega": 0.1911, "theta": -0.0052, "rho": -0.3607, "theo": 12.3441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.38, "last_trade_time": "2026-10-26T14:54:04", "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "ESI290119C00045000", "bid": 4.5, "bid_size": 35.0, "ask": 8.5, "ask_size": 37.0, "iv": 0.4409, "open_interest": 0.0, "volume": 0.0, "delta": 0.529, "gamma": 0.0181, "vega": 0.1998, "theta": -0.0047, "rho": 0.2481, "theo": 6.5778, "change": 0.0, "open": 0.0, "high": 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": "ESI290119P00045000", "bid": 12.3, "bid_size": 13.0, "ask": 16.1, "ask_size": 16.0, "iv": 0.4341, "open_interest": 0.0, "volume": 0.0, "delta": -0.5444, "gamma": 0.0231, "vega": 0.188, "theta": -0.0052, "rho": -0.3727, "theo": 14.3995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "ESI290119C00050000", "bid": 2.55, "bid_size": 41.0, "ask": 7.5, "ask_size": 42.0, "iv": 0.4222, "open_interest": 0.0, "volume": 0.0, "delta": 0.4616, "gamma": 0.0182, "vega": 0.199, "theta": -0.0048, "rho": 0.2244, "theo": 5.3664, "change": 0.0, "open": 0.0, "high": 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": "ESI290119P00050000", "bid": 15.4, "bid_size": 9.0, "ask": 19.9, "ask_size": 11.0, "iv": 0.4118, "open_interest": 0.0, "volume": 0.0, "delta": -0.6359, "gamma": 0.025, "vega": 0.1748, "theta": -0.0052, "rho": -0.3747, "theo": 18.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3499994277954}, {"option": "ESI290119C00055000", "bid": 2.45, "bid_size": 38.0, "ask": 6.0, "ask_size": 49.0, "iv": 0.4269, "open_interest": 0.0, "volume": 0.0, "delta": 0.4009, "gamma": 0.0179, "vega": 0.1935, "theta": -0.0047, "rho": 0.2005, "theo": 4.3871, "change": 0.0, "open": 0.0, "high": 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": "ESI290119P00055000", "bid": 19.4, "bid_size": 10.0, "ask": 24.0, "ask_size": 12.0, "iv": 0.4014, "open_interest": 0.0, "volume": 0.0, "delta": -0.7248, "gamma": 0.0263, "vega": 0.151, "theta": -0.005, "rho": -0.3483, "theo": 22.1739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.3, "last_trade_time": "2026-10-23T15:09:03", "percent_change": 0.0, "prev_day_close": 22.0}], "symbol": "ESI", "security_type": "stock", "exchange_id": 3, "current_price": 34.14, "price_change": -0.13, "price_change_percent": -0.3793, "bid": 33.25, "ask": 34.4, "bid_size": 100, "ask_size": 200, "open": 34.95, "high": 35.5, "low": 33.88, "close": 34.14, "prev_day_close": 34.27, "volume": 3185085, "iv30": 46.13, "iv30_change": 0.412, "iv30_change_percent": 0.9012, "seqno": 10516565649, "last_trade_time": "2026-11-02T15:59:59", "tick": "up"}, "symbol": "ESI"}