{"timestamp": "2026-11-10 02:04:06", "data": {"options": [{"option": "ETD261120C00006750", "bid": 11.7, "bid_size": 75.0, "ask": 15.5, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0019, "vega": 0.0003, "theta": -0.0073, "rho": 0.0004, "theo": 13.6169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "ETD261120P00006750", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 113.0, "iv": 6.5398, "open_interest": 0.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.004, "vega": 0.0017, "theta": -0.027, "rho": -0.0002, "theo": 0.1194, "change": 0.0, "open": 0.0, "high": 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": "ETD261120C00009250", "bid": 10.1, "bid_size": 75.0, "ask": 12.8, "ask_size": 32.0, "iv": 4.027, "open_interest": 0.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0038, "vega": 0.0007, "theta": -0.009, "rho": 0.0007, "theo": 11.1195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "ETD261120P00009250", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 113.0, "iv": 4.8891, "open_interest": 3.0, "volume": 0.0, "delta": -0.0292, "gamma": 0.0072, "vega": 0.0023, "theta": -0.0264, "rho": -0.0002, "theo": 0.1212, "change": 0.0, "open": 0.0, "high": 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": "ETD261120C00011750", "bid": 7.7, "bid_size": 12.0, "ask": 10.3, "ask_size": 32.0, "iv": 3.0774, "open_interest": 0.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0081, "vega": 0.001, "theta": -0.0118, "rho": 0.0009, "theo": 8.6242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "ETD261120P00011750", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 56.0, "iv": 3.6852, "open_interest": 2.0, "volume": 0.0, "delta": -0.0423, "gamma": 0.0132, "vega": 0.0031, "theta": -0.0267, "rho": -0.0003, "theo": 0.1311, "change": 0.0, "open": 0.0, "high": 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": "ETD261120C00014250", "bid": 5.1, "bid_size": 48.0, "ask": 7.8, "ask_size": 32.0, "iv": 2.1481, "open_interest": 0.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.0194, "vega": 0.002, "theta": -0.0169, "rho": 0.0013, "theo": 6.1326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "ETD261120P00014250", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 1.0, "iv": 1.6081, "open_interest": 29.0, "volume": 0.0, "delta": -0.067, "gamma": 0.0263, "vega": 0.0045, "theta": -0.0282, "rho": -0.0005, "theo": 0.1571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-20T11:27:13", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ETD261120C00016750", "bid": 2.6, "bid_size": 117.0, "ask": 5.2, "ask_size": 14.0, "iv": 1.3576, "open_interest": 64.0, "volume": 0.0, "delta": 0.9367, "gamma": 0.0596, "vega": 0.0041, "theta": -0.0294, "rho": 0.0018, "theo": 3.6625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-27T09:30:04", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "ETD261120P00016750", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 5.0, "iv": 0.7168, "open_interest": 113.0, "volume": 0.0, "delta": -0.1271, "gamma": 0.0618, "vega": 0.0072, "theta": -0.0317, "rho": -0.0008, "theo": 0.2266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:30:05", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ETD261120C00019250", "bid": 0.4, "bid_size": 87.0, "ask": 2.35, "ask_size": 44.0, "iv": 0.6427, "open_interest": 109.0, "volume": 0.0, "delta": 0.7218, "gamma": 0.2119, "vega": 0.0113, "theta": -0.0488, "rho": 0.0031, "theo": 1.357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-04T14:19:17", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "ETD261120P00019250", "bid": 0.2, "bid_size": 16.0, "ask": 0.85, "ask_size": 14.0, "iv": 0.636, "open_interest": 181.0, "volume": 4.0, "delta": -0.3389, "gamma": 0.1703, "vega": 0.0127, "theta": -0.0373, "rho": -0.002, "theo": 0.5134, "change": -0.2, "open": 0.47, "high": 0.53, "low": 0.47, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T12:33:34", "percent_change": -28.5714, "prev_day_close": 0.700000017881394}, {"option": "ETD261120C00021750", "bid": 0.15, "bid_size": 3.0, "ask": 0.4, "ask_size": 14.0, "iv": 0.6006, "open_interest": 831.0, "volume": 207.0, "delta": 0.2482, "gamma": 0.1468, "vega": 0.011, "theta": -0.0312, "rho": 0.0016, "theo": 0.2986, "change": 0.0, "open": 0.25, "high": 0.35, "low": 0.2, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:57:59", "percent_change": -1.49012e-06, "prev_day_close": 0.300000004470348}, {"option": "ETD261120P00021750", "bid": 1.05, "bid_size": 100.0, "ask": 2.45, "ask_size": 1.0, "iv": 0.0, "open_interest": 56.0, "volume": 0.0, "delta": -0.7722, "gamma": 0.1509, "vega": 0.0104, "theta": -0.0321, "rho": -0.0035, "theo": 2.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-09-23T09:30:05", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "ETD261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.8523, "open_interest": 240.0, "volume": 0.0, "delta": 0.0764, "gamma": 0.0493, "vega": 0.005, "theta": -0.018, "rho": 0.0005, "theo": 0.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T13:03:23", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ETD261120P00025000", "bid": 3.5, "bid_size": 75.0, "ask": 6.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9415, "gamma": 0.0482, "vega": 0.0041, "theta": -0.0171, "rho": -0.0034, "theo": 5.081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "ETD261120C00026750", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.2632, "open_interest": 88.0, "volume": 0.0, "delta": 0.0468, "gamma": 0.03, "vega": 0.0034, "theta": -0.0134, "rho": 0.0003, "theo": 0.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "ETD261120P00026750", "bid": 5.7, "bid_size": 75.0, "ask": 8.1, "ask_size": 32.0, "iv": 1.1784, "open_interest": 3.0, "volume": 0.0, "delta": -0.9682, "gamma": 0.0276, "vega": 0.0023, "theta": -0.0113, "rho": -0.0029, "theo": 6.8055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-09-22T12:23:22", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "ETD261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1.0, "iv": 1.9523, "open_interest": 0.0, "volume": 0.0, "delta": 0.0216, "gamma": 0.0136, "vega": 0.0018, "theta": -0.0079, "rho": 0.0001, "theo": 0.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ETD261120P00030000", "bid": 8.7, "bid_size": 75.0, "ask": 11.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.0107, "vega": 0.0011, "theta": -0.0046, "rho": -0.003, "theo": 10.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "ETD261120C00031750", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 98.0, "iv": 2.307, "open_interest": 0.0, "volume": 0.0, "delta": 0.015, "gamma": 0.0094, "vega": 0.0013, "theta": -0.006, "rho": 0.0001, "theo": 0.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ETD261120P00031750", "bid": 9.8, "bid_size": 128.0, "ask": 13.1, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 200.0, "delta": -0.9936, "gamma": 0.0067, "vega": 0.0006, "theta": -0.0024, "rho": -0.003, "theo": 11.7807, "change": -0.06, "open": 11.57, "high": 11.59, "low": 11.57, "tick": "up", "last_trade_price": 11.59, "last_trade_time": "2026-11-09T10:07:25", "percent_change": -0.515022, "prev_day_close": 11.6500000953674}, {"option": "ETD261218C00012500", "bid": 6.7, "bid_size": 40.0, "ask": 9.8, "ask_size": 6.0, "iv": 1.4536, "open_interest": 0.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0127, "vega": 0.0015, "theta": -0.0041, "rho": 0.0014, "theo": 7.8561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "ETD261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 47.0, "iv": 1.3402, "open_interest": 0.0, "volume": 0.0, "delta": -0.0472, "gamma": 0.0157, "vega": 0.0065, "theta": -0.0078, "rho": -0.0011, "theo": 0.135, "change": 0.0, "open": 0.0, "high": 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": "ETD261218C00015000", "bid": 4.3, "bid_size": 75.0, "ask": 6.9, "ask_size": 10.0, "iv": 0.9198, "open_interest": 0.0, "volume": 0.0, "delta": 0.9524, "gamma": 0.0441, "vega": 0.0068, "theta": -0.0132, "rho": 0.0076, "theo": 5.386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "ETD261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 51.0, "iv": 0.8685, "open_interest": 0.0, "volume": 0.0, "delta": -0.085, "gamma": 0.0334, "vega": 0.0102, "theta": -0.0092, "rho": -0.0019, "theo": 0.1965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ETD261218C00017500", "bid": 1.9, "bid_size": 75.0, "ask": 4.6, "ask_size": 20.0, "iv": 0.6424, "open_interest": 0.0, "volume": 0.0, "delta": 0.8327, "gamma": 0.0905, "vega": 0.0168, "theta": -0.0129, "rho": 0.0141, "theo": 3.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500001192093}, {"option": "ETD261218P00017500", "bid": 0.1, "bid_size": 11.0, "ask": 0.75, "ask_size": 78.0, "iv": 0.5568, "open_interest": 51.0, "volume": 1.0, "delta": -0.1842, "gamma": 0.0784, "vega": 0.0175, "theta": -0.0117, "rho": -0.0039, "theo": 0.3673, "change": -0.115, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T09:47:41", "percent_change": -30.6667, "prev_day_close": 0.375000014901161}, {"option": "ETD261218C00020000", "bid": 0.55, "bid_size": 17.0, "ask": 1.5, "ask_size": 41.0, "iv": 0.3569, "open_interest": 10.0, "volume": 0.0, "delta": 0.558, "gamma": 0.1478, "vega": 0.026, "theta": -0.0137, "rho": 0.0112, "theo": 1.1662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-10-30T10:12:38", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "ETD261218P00020000", "bid": 0.25, "bid_size": 439.0, "ask": 4.7, "ask_size": 39.0, "iv": 0.3129, "open_interest": 8.0, "volume": 0.0, "delta": -0.4612, "gamma": 0.1539, "vega": 0.0259, "theta": -0.0142, "rho": -0.0086, "theo": 1.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T13:02:45", "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "ETD261218C00022500", "bid": 0.1, "bid_size": 15.0, "ask": 0.45, "ask_size": 1.0, "iv": 0.379, "open_interest": 59.0, "volume": 0.0, "delta": 0.2396, "gamma": 0.1128, "vega": 0.0204, "theta": -0.0109, "rho": 0.0049, "theo": 0.3581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-11-05T12:30:21", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "ETD261218P00022500", "bid": 1.6, "bid_size": 75.0, "ask": 4.1, "ask_size": 32.0, "iv": 0.481, "open_interest": 0.0, "volume": 0.0, "delta": -0.799, "gamma": 0.124, "vega": 0.0182, "theta": -0.0118, "rho": -0.0107, "theo": 2.7367, "change": 0.0, "open": 0.0, "high": 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": "ETD261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.4679, "open_interest": 0.0, "volume": 0.0, "delta": 0.1001, "gamma": 0.0562, "vega": 0.0116, "theta": -0.0069, "rho": 0.0021, "theo": 0.1351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "ETD261218P00025000", "bid": 3.7, "bid_size": 75.0, "ask": 6.1, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9469, "gamma": 0.0583, "vega": 0.0068, "theta": -0.0069, "rho": -0.0066, "theo": 5.0702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "ETD261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 41.0, "iv": 0.7409, "open_interest": 0.0, "volume": 0.0, "delta": 0.0235, "gamma": 0.0146, "vega": 0.0037, "theta": -0.0026, "rho": 0.0005, "theo": 0.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ETD261218P00030000", "bid": 7.9, "bid_size": 124.0, "ask": 11.1, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 200.0, "delta": -0.9991, "gamma": 0.0029, "vega": 0.0002, "theta": 0.0, "rho": -0.0026, "theo": 10.036, "change": 0.1, "open": 9.92, "high": 9.92, "low": 9.9, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-11-09T10:07:25", "percent_change": 1.02041, "prev_day_close": 9.80000019073486}, {"option": "ETD270219C00009250", "bid": 9.9, "bid_size": 40.0, "ask": 12.7, "ask_size": 5.0, "iv": 1.4276, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0037, "vega": 0.0, "theta": 0.0, "rho": 0.0005, "theo": 11.0253, "change": 0.0, "open": 0.0, "high": 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": "ETD270219P00009250", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 115.0, "iv": 1.5903, "open_interest": 0.0, "volume": 0.0, "delta": -0.0522, "gamma": 0.0098, "vega": 0.011, "theta": -0.0056, "rho": -0.0036, "theo": 0.2976, "change": 0.0, "open": 0.0, "high": 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": "ETD270219C00011750", "bid": 7.5, "bid_size": 40.0, "ask": 10.3, "ask_size": 5.0, "iv": 1.1002, "open_interest": 0.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0192, "vega": 0.0044, "theta": -0.0007, "rho": 0.0065, "theo": 8.5292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "ETD270219P00011750", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 63.0, "iv": 1.2026, "open_interest": 1.0, "volume": 0.0, "delta": -0.0793, "gamma": 0.0176, "vega": 0.0152, "theta": -0.0059, "rho": -0.0052, "theo": 0.3558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ETD270219C00014250", "bid": 4.9, "bid_size": 107.0, "ask": 7.9, "ask_size": 45.0, "iv": 0.7864, "open_interest": 24.0, "volume": 0.0, "delta": 0.9287, "gamma": 0.0617, "vega": 0.0152, "theta": -0.019, "rho": 0.022, "theo": 6.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "ETD270219P00014250", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 106.0, "iv": 0.6348, "open_interest": 11.0, "volume": 0.0, "delta": -0.1273, "gamma": 0.0326, "vega": 0.0215, "theta": -0.0064, "rho": -0.008, "theo": 0.467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-09-17T09:30:08", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ETD270219C00016750", "bid": 2.8, "bid_size": 65.0, "ask": 4.6, "ask_size": 18.0, "iv": 0.4426, "open_interest": 23.0, "volume": 0.0, "delta": 0.807, "gamma": 0.0668, "vega": 0.028, "theta": -0.0061, "rho": 0.0308, "theo": 3.7807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000014305115}, {"option": "ETD270219P00016750", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 41.0, "iv": 0.3459, "open_interest": 19.0, "volume": 1.0, "delta": -0.2238, "gamma": 0.0613, "vega": 0.0308, "theta": -0.007, "rho": -0.0138, "theo": 0.7095, "change": 0.04, "open": 0.39, "high": 0.39, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-09T15:29:54", "percent_change": 11.4286, "prev_day_close": 0.349999994039536}, {"option": "ETD270219C00019250", "bid": 0.7, "bid_size": 147.0, "ask": 3.3, "ask_size": 87.0, "iv": 0.4102, "open_interest": 18.0, "volume": 0.0, "delta": 0.6148, "gamma": 0.1008, "vega": 0.0388, "theta": -0.0072, "rho": 0.0261, "theo": 1.8633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-06T13:27:04", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "ETD270219P00019250", "bid": 0.6, "bid_size": 21.0, "ask": 1.75, "ask_size": 14.0, "iv": 0.3332, "open_interest": 117.0, "volume": 1.0, "delta": -0.421, "gamma": 0.1006, "vega": 0.0401, "theta": -0.0072, "rho": -0.0256, "theo": 1.3427, "change": -0.415, "open": 1.16, "high": 1.16, "low": 1.16, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-11-09T15:29:54", "percent_change": -26.3492, "prev_day_close": 1.57500004768372}, {"option": "ETD270219C00021750", "bid": 0.55, "bid_size": 37.0, "ask": 0.9, "ask_size": 12.0, "iv": 0.3436, "open_interest": 274.0, "volume": 0.0, "delta": 0.3539, "gamma": 0.1033, "vega": 0.0382, "theta": -0.0067, "rho": 0.0167, "theo": 0.773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T11:32:40", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "ETD270219P00021750", "bid": 1.75, "bid_size": 64.0, "ask": 3.4, "ask_size": 26.0, "iv": 0.2893, "open_interest": 6.0, "volume": 0.0, "delta": -0.6708, "gamma": 0.0975, "vega": 0.0369, "theta": -0.006, "rho": -0.0421, "theo": 2.8133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "ETD270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2.0, "iv": 0.3858, "open_interest": 593.0, "volume": 1.0, "delta": 0.1574, "gamma": 0.0599, "vega": 0.0248, "theta": -0.0048, "rho": 0.0074, "theo": 0.2964, "change": -0.025, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:25:22", "percent_change": -9.09091, "prev_day_close": 0.275000005960464}, {"option": "ETD270219P00025000", "bid": 3.9, "bid_size": 75.0, "ask": 6.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8498, "gamma": 0.0559, "vega": 0.0237, "theta": -0.0037, "rho": -0.058, "theo": 5.5985, "change": 0.0, "open": 0.0, "high": 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": "ETD270219C00026750", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2.0, "iv": 0.4353, "open_interest": 55.0, "volume": 0.0, "delta": 0.1067, "gamma": 0.0429, "vega": 0.0187, "theta": -0.0039, "rho": 0.005, "theo": 0.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-16T10:48:19", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ETD270219P00026750", "bid": 6.0, "bid_size": 11.0, "ask": 7.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8957, "gamma": 0.0402, "vega": 0.0181, "theta": -0.0026, "rho": -0.0644, "theo": 7.2371, "change": 0.0, "open": 0.0, "high": 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": "ETD270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 162.0, "iv": 0.8739, "open_interest": 0.0, "volume": 0.0, "delta": 0.0567, "gamma": 0.024, "vega": 0.0117, "theta": -0.0026, "rho": 0.0027, "theo": 0.1011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ETD270219P00030000", "bid": 9.1, "bid_size": 75.0, "ask": 11.3, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9416, "gamma": 0.0227, "vega": 0.0113, "theta": -0.0009, "rho": -0.0745, "theo": 10.363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.89999961853027}, {"option": "ETD270219C00031750", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.4534, "open_interest": 6.0, "volume": 0.0, "delta": 0.0419, "gamma": 0.018, "vega": 0.0092, "theta": -0.0021, "rho": 0.002, "theo": 0.0741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "ETD270219P00031750", "bid": 10.6, "bid_size": 75.0, "ask": 13.7, "ask_size": 32.0, "iv": 0.5582, "open_interest": 0.0, "volume": 0.0, "delta": -0.9554, "gamma": 0.0171, "vega": 0.009, "theta": -0.0002, "rho": -0.0795, "theo": 12.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "ETD270521C00012500", "bid": 6.6, "bid_size": 40.0, "ask": 9.4, "ask_size": 10.0, "iv": 0.65, "open_interest": 1.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0284, "vega": 0.0091, "theta": -0.0098, "rho": 0.0183, "theo": 7.7848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.52, "last_trade_time": "2026-11-04T10:29:14", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "ETD270521P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 52.0, "iv": 0.5244, "open_interest": 0.0, "volume": 0.0, "delta": -0.0826, "gamma": 0.0211, "vega": 0.0213, "theta": -0.0028, "rho": -0.0099, "theo": 0.3147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "ETD270521C00015000", "bid": 4.2, "bid_size": 72.0, "ask": 7.0, "ask_size": 29.0, "iv": 0.4755, "open_interest": 0.0, "volume": 0.0, "delta": 0.8788, "gamma": 0.0364, "vega": 0.0279, "theta": -0.003, "rho": 0.0426, "theo": 5.5184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "ETD270521P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 58.0, "iv": 0.4, "open_interest": 0.0, "volume": 2.0, "delta": -0.1595, "gamma": 0.0391, "vega": 0.0339, "theta": -0.0038, "rho": -0.019, "theo": 0.6029, "change": -0.575, "open": 0.47, "high": 0.47, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:32:58", "percent_change": -56.0976, "prev_day_close": 1.02499997615814}, {"option": "ETD270521C00017500", "bid": 2.2, "bid_size": 305.0, "ask": 4.9, "ask_size": 343.0, "iv": 0.395, "open_interest": 500.0, "volume": 0.0, "delta": 0.75, "gamma": 0.0616, "vega": 0.0434, "theta": -0.0044, "rho": 0.0491, "theo": 3.5415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-09-22T12:47:02", "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "ETD270521P00017500", "bid": 0.25, "bid_size": 14.0, "ask": 1.65, "ask_size": 112.0, "iv": 0.3497, "open_interest": 557.0, "volume": 2.0, "delta": -0.2899, "gamma": 0.0628, "vega": 0.0478, "theta": -0.0048, "rho": -0.0348, "theo": 1.1547, "change": -0.605, "open": 1.07, "high": 1.07, "low": 1.07, "tick": "no_change", "last_trade_price": 1.07, "last_trade_time": "2026-11-09T15:32:58", "percent_change": -36.1194, "prev_day_close": 1.67499997653067}, {"option": "ETD270521C00020000", "bid": 0.75, "bid_size": 83.0, "ask": 3.6, "ask_size": 103.0, "iv": 0.3874, "open_interest": 4.0, "volume": 0.0, "delta": 0.5652, "gamma": 0.0809, "vega": 0.0548, "theta": -0.005, "rho": 0.0443, "theo": 2.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-10-27T13:26:04", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "ETD270521P00020000", "bid": 0.85, "bid_size": 85.0, "ask": 3.9, "ask_size": 81.0, "iv": 0.3992, "open_interest": 0.0, "volume": 0.0, "delta": -0.4726, "gamma": 0.0803, "vega": 0.0557, "theta": -0.005, "rho": -0.058, "theo": 2.1499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ETD270521C00022500", "bid": 0.95, "bid_size": 2.0, "ask": 1.5, "ask_size": 365.0, "iv": 0.3777, "open_interest": 551.0, "volume": 2.0, "delta": 0.372, "gamma": 0.08, "vega": 0.0524, "theta": -0.0047, "rho": 0.0309, "theo": 1.053, "change": -0.96, "open": 0.94, "high": 0.94, "low": 0.94, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-11-09T10:34:57", "percent_change": -50.5263, "prev_day_close": 1.90000003576279}, {"option": "ETD270521P00022500", "bid": 2.4, "bid_size": 55.0, "ask": 5.1, "ask_size": 70.0, "iv": 0.3568, "open_interest": 0.0, "volume": 0.0, "delta": -0.6595, "gamma": 0.0774, "vega": 0.0516, "theta": -0.0042, "rho": -0.0843, "theo": 3.6891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "ETD270521C00025000", "bid": 0.05, "bid_size": 11.0, "ask": 1.0, "ask_size": 85.0, "iv": 0.3421, "open_interest": 62.0, "volume": 0.0, "delta": 0.2259, "gamma": 0.063, "vega": 0.0423, "theta": -0.0037, "rho": 0.0198, "theo": 0.5451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "ETD270521P00025000", "bid": 4.3, "bid_size": 82.0, "ask": 6.8, "ask_size": 30.0, "iv": 0.3178, "open_interest": 3.0, "volume": 0.0, "delta": -0.7973, "gamma": 0.06, "vega": 0.0406, "theta": -0.0029, "rho": -0.1076, "theo": 5.6618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.95, "last_trade_time": "2026-09-22T12:23:22", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "ETD270521C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 21.0, "iv": 0.4226, "open_interest": 2.0, "volume": 0.0, "delta": 0.0846, "gamma": 0.0302, "vega": 0.0216, "theta": -0.002, "rho": 0.0074, "theo": 0.1734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-14T15:34:50", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "ETD270521P00030000", "bid": 8.7, "bid_size": 75.0, "ask": 11.4, "ask_size": 33.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9308, "gamma": 0.0284, "vega": 0.0199, "theta": -0.0007, "rho": -0.0975, "theo": 10.2133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-11-04T10:29:56", "percent_change": 0.0, "prev_day_close": 10.4499998092651}], "symbol": "ETD", "security_type": "stock", "exchange_id": 3, "current_price": 18.09, "price_change": 0.27, "price_change_percent": 1.3453, "bid": 18.14, "ask": 19.0, "bid_size": 300, "ask_size": 300, "open": 20.24, "high": 20.625, "low": 20.14, "close": 20.34, "prev_day_close": 20.07, "volume": 934011, "iv30": 44.753, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415198244, "last_trade_time": "2026-11-09T16:00:00", "tick": "down"}, "symbol": "ETD"}